{ "symbol": "XLMUSDC", "fetched_at": "2026-04-23T05:16:35.194392", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3208, "high": 0.3213, "low": 0.3199, "close": 0.3201, "volume": 243545.0, "close_time": 1761361199999, "quote_volume": 78083.9696, "trades": 430, "taker_buy_base": 95125.0, "taker_buy_quote": 30497.654 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3202, "high": 0.3205, "low": 0.3188, "close": 0.3191, "volume": 239267.0, "close_time": 1761364799999, "quote_volume": 76480.0331, "trades": 453, "taker_buy_base": 121343.0, "taker_buy_quote": 38800.266 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3191, "high": 0.3222, "low": 0.3191, "close": 0.3217, "volume": 355621.0, "close_time": 1761368399999, "quote_volume": 114245.681, "trades": 542, "taker_buy_base": 180019.0, "taker_buy_quote": 57837.2184 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3216, "high": 0.3218, "low": 0.32, "close": 0.3206, "volume": 577273.0, "close_time": 1761371999999, "quote_volume": 185100.7231, "trades": 819, "taker_buy_base": 306932.0, "taker_buy_quote": 98412.6665 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3207, "high": 0.321, "low": 0.3189, "close": 0.3189, "volume": 350676.0, "close_time": 1761375599999, "quote_volume": 112154.9386, "trades": 561, "taker_buy_base": 144117.0, "taker_buy_quote": 46096.8804 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.319, "high": 0.3213, "low": 0.3188, "close": 0.3194, "volume": 304939.0, "close_time": 1761379199999, "quote_volume": 97631.2833, "trades": 553, "taker_buy_base": 166022.0, "taker_buy_quote": 53155.9697 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3194, "high": 0.3202, "low": 0.3188, "close": 0.3201, "volume": 361887.0, "close_time": 1761382799999, "quote_volume": 115653.1835, "trades": 627, "taker_buy_base": 227752.0, "taker_buy_quote": 72814.8252 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3201, "high": 0.3205, "low": 0.3194, "close": 0.3197, "volume": 265241.0, "close_time": 1761386399999, "quote_volume": 84856.5322, "trades": 407, "taker_buy_base": 163022.0, "taker_buy_quote": 52145.8543 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3196, "high": 0.3202, "low": 0.318, "close": 0.3202, "volume": 262642.0, "close_time": 1761389999999, "quote_volume": 83730.0023, "trades": 489, "taker_buy_base": 109162.0, "taker_buy_quote": 34807.1427 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3199, "high": 0.3223, "low": 0.3198, "close": 0.322, "volume": 203259.0, "close_time": 1761393599999, "quote_volume": 65276.9594, "trades": 436, "taker_buy_base": 117414.0, "taker_buy_quote": 37704.9795 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3221, "high": 0.3236, "low": 0.3212, "close": 0.3229, "volume": 582100.0, "close_time": 1761397199999, "quote_volume": 187746.1133, "trades": 853, "taker_buy_base": 212407.0, "taker_buy_quote": 68536.4522 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3229, "high": 0.3249, "low": 0.3221, "close": 0.3248, "volume": 799242.0, "close_time": 1761400799999, "quote_volume": 258219.3921, "trades": 815, "taker_buy_base": 496581.0, "taker_buy_quote": 160542.4347 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3247, "high": 0.3306, "low": 0.3246, "close": 0.3292, "volume": 1971873.0, "close_time": 1761404399999, "quote_volume": 645316.2806, "trades": 3409, "taker_buy_base": 1456368.0, "taker_buy_quote": 476529.9156 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.329, "high": 0.3296, "low": 0.327, "close": 0.3272, "volume": 700650.0, "close_time": 1761407999999, "quote_volume": 230147.8999, "trades": 1116, "taker_buy_base": 287351.0, "taker_buy_quote": 94419.0458 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3274, "high": 0.3289, "low": 0.3265, "close": 0.3267, "volume": 281479.0, "close_time": 1761411599999, "quote_volume": 92209.0305, "trades": 562, "taker_buy_base": 147027.0, "taker_buy_quote": 48155.2632 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3264, "high": 0.327, "low": 0.3261, "close": 0.3264, "volume": 195523.0, "close_time": 1761415199999, "quote_volume": 63840.3199, "trades": 374, "taker_buy_base": 58369.0, "taker_buy_quote": 19059.3752 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3263, "high": 0.3284, "low": 0.3255, "close": 0.3282, "volume": 288107.0, "close_time": 1761418799999, "quote_volume": 94183.9477, "trades": 517, "taker_buy_base": 219031.0, "taker_buy_quote": 71625.6312 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3282, "high": 0.3285, "low": 0.3265, "close": 0.3268, "volume": 444374.0, "close_time": 1761422399999, "quote_volume": 145527.1654, "trades": 672, "taker_buy_base": 199857.0, "taker_buy_quote": 65416.2361 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3268, "high": 0.3282, "low": 0.3257, "close": 0.3259, "volume": 304133.0, "close_time": 1761425999999, "quote_volume": 99430.9969, "trades": 508, "taker_buy_base": 151804.0, "taker_buy_quote": 49643.1932 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.326, "high": 0.3264, "low": 0.3249, "close": 0.3255, "volume": 287292.0, "close_time": 1761429599999, "quote_volume": 93544.232, "trades": 437, "taker_buy_base": 123576.0, "taker_buy_quote": 40235.7829 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3255, "high": 0.3259, "low": 0.3242, "close": 0.3258, "volume": 130198.0, "close_time": 1761433199999, "quote_volume": 42314.5051, "trades": 317, "taker_buy_base": 68605.0, "taker_buy_quote": 22290.2355 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3257, "high": 0.3258, "low": 0.3244, "close": 0.3251, "volume": 172903.0, "close_time": 1761436799999, "quote_volume": 56234.2955, "trades": 323, "taker_buy_base": 67991.0, "taker_buy_quote": 22111.7299 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3251, "high": 0.328, "low": 0.3248, "close": 0.3272, "volume": 311365.0, "close_time": 1761440399999, "quote_volume": 101684.2094, "trades": 713, "taker_buy_base": 179718.0, "taker_buy_quote": 58700.3043 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3271, "high": 0.328, "low": 0.325, "close": 0.3259, "volume": 517077.0, "close_time": 1761443999999, "quote_volume": 168661.2533, "trades": 776, "taker_buy_base": 204845.0, "taker_buy_quote": 66819.6569 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3258, "high": 0.326, "low": 0.3236, "close": 0.3242, "volume": 411799.0, "close_time": 1761447599999, "quote_volume": 133683.1546, "trades": 723, "taker_buy_base": 127511.0, "taker_buy_quote": 41415.4517 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3242, "high": 0.3244, "low": 0.3227, "close": 0.3229, "volume": 209356.0, "close_time": 1761451199999, "quote_volume": 67702.6966, "trades": 521, "taker_buy_base": 57619.0, "taker_buy_quote": 18649.9661 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3229, "high": 0.324, "low": 0.3226, "close": 0.3235, "volume": 95087.0, "close_time": 1761454799999, "quote_volume": 30753.4039, "trades": 260, "taker_buy_base": 30535.0, "taker_buy_quote": 9877.2643 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3235, "high": 0.3254, "low": 0.3228, "close": 0.3254, "volume": 106330.0, "close_time": 1761458399999, "quote_volume": 34516.4757, "trades": 348, "taker_buy_base": 84001.0, "taker_buy_quote": 27280.4149 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3254, "high": 0.3257, "low": 0.3245, "close": 0.3257, "volume": 181937.0, "close_time": 1761461999999, "quote_volume": 59193.7896, "trades": 468, "taker_buy_base": 140575.0, "taker_buy_quote": 45741.5513 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3257, "high": 0.3268, "low": 0.3254, "close": 0.3268, "volume": 682628.0, "close_time": 1761465599999, "quote_volume": 222713.798, "trades": 954, "taker_buy_base": 476766.0, "taker_buy_quote": 155555.0228 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3268, "high": 0.328, "low": 0.3263, "close": 0.3275, "volume": 506163.0, "close_time": 1761469199999, "quote_volume": 165619.4296, "trades": 891, "taker_buy_base": 400236.0, "taker_buy_quote": 130982.772 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3275, "high": 0.3308, "low": 0.3275, "close": 0.33, "volume": 1146886.0, "close_time": 1761472799999, "quote_volume": 378323.5667, "trades": 1352, "taker_buy_base": 761184.0, "taker_buy_quote": 251104.6181 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3301, "high": 0.3302, "low": 0.3272, "close": 0.3273, "volume": 299056.0, "close_time": 1761476399999, "quote_volume": 98244.3409, "trades": 544, "taker_buy_base": 140471.0, "taker_buy_quote": 46149.4126 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3272, "high": 0.331, "low": 0.3265, "close": 0.3307, "volume": 914696.0, "close_time": 1761479999999, "quote_volume": 301689.224, "trades": 891, "taker_buy_base": 579246.0, "taker_buy_quote": 191086.6249 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3308, "high": 0.3323, "low": 0.3308, "close": 0.3316, "volume": 1135555.0, "close_time": 1761483599999, "quote_volume": 376548.2921, "trades": 1160, "taker_buy_base": 777645.0, "taker_buy_quote": 257872.802 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3318, "high": 0.3327, "low": 0.3312, "close": 0.3316, "volume": 838566.0, "close_time": 1761487199999, "quote_volume": 278402.4621, "trades": 1217, "taker_buy_base": 595768.0, "taker_buy_quote": 197827.1389 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3316, "high": 0.3316, "low": 0.3296, "close": 0.3302, "volume": 472868.0, "close_time": 1761490799999, "quote_volume": 156209.3596, "trades": 813, "taker_buy_base": 251602.0, "taker_buy_quote": 83122.0286 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3301, "high": 0.3319, "low": 0.3295, "close": 0.3315, "volume": 777221.0, "close_time": 1761494399999, "quote_volume": 257387.7331, "trades": 853, "taker_buy_base": 548658.0, "taker_buy_quote": 181799.2143 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3315, "high": 0.3316, "low": 0.3295, "close": 0.3299, "volume": 235062.0, "close_time": 1761497999999, "quote_volume": 77643.1291, "trades": 438, "taker_buy_base": 131721.0, "taker_buy_quote": 43518.5586 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3298, "high": 0.3305, "low": 0.3294, "close": 0.3294, "volume": 142351.0, "close_time": 1761501599999, "quote_volume": 46960.3667, "trades": 376, "taker_buy_base": 61516.0, "taker_buy_quote": 20294.7868 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3295, "high": 0.3299, "low": 0.3284, "close": 0.3287, "volume": 183624.0, "close_time": 1761505199999, "quote_volume": 60445.293, "trades": 464, "taker_buy_base": 85685.0, "taker_buy_quote": 28209.7963 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3287, "high": 0.3288, "low": 0.3277, "close": 0.3282, "volume": 343304.0, "close_time": 1761508799999, "quote_volume": 112684.636, "trades": 463, "taker_buy_base": 173512.0, "taker_buy_quote": 56960.2126 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3282, "high": 0.3288, "low": 0.3259, "close": 0.3268, "volume": 1323552.0, "close_time": 1761512399999, "quote_volume": 433281.8996, "trades": 1555, "taker_buy_base": 494546.0, "taker_buy_quote": 162019.0383 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3269, "high": 0.3282, "low": 0.3255, "close": 0.3278, "volume": 363540.0, "close_time": 1761515999999, "quote_volume": 118808.8149, "trades": 659, "taker_buy_base": 161626.0, "taker_buy_quote": 52833.4379 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3279, "high": 0.3327, "low": 0.3279, "close": 0.3322, "volume": 1705402.0, "close_time": 1761519599999, "quote_volume": 565421.3813, "trades": 1787, "taker_buy_base": 1111852.0, "taker_buy_quote": 368660.7058 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3322, "high": 0.3327, "low": 0.3303, "close": 0.3305, "volume": 563367.0, "close_time": 1761523199999, "quote_volume": 186902.4725, "trades": 740, "taker_buy_base": 297442.0, "taker_buy_quote": 98734.5633 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3304, "high": 0.3335, "low": 0.3295, "close": 0.332, "volume": 1505809.0, "close_time": 1761526799999, "quote_volume": 500084.8034, "trades": 2083, "taker_buy_base": 826470.0, "taker_buy_quote": 274498.0743 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3319, "high": 0.3345, "low": 0.3311, "close": 0.3338, "volume": 582279.0, "close_time": 1761530399999, "quote_volume": 194032.4388, "trades": 701, "taker_buy_base": 301302.0, "taker_buy_quote": 100369.8443 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3338, "high": 0.3348, "low": 0.332, "close": 0.3323, "volume": 223233.0, "close_time": 1761533999999, "quote_volume": 74369.3345, "trades": 470, "taker_buy_base": 150216.0, "taker_buy_quote": 50045.6627 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3322, "high": 0.333, "low": 0.33, "close": 0.3303, "volume": 460537.0, "close_time": 1761537599999, "quote_volume": 152537.1625, "trades": 725, "taker_buy_base": 263250.0, "taker_buy_quote": 87185.9113 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3303, "high": 0.3316, "low": 0.33, "close": 0.3312, "volume": 261183.0, "close_time": 1761541199999, "quote_volume": 86387.5653, "trades": 539, "taker_buy_base": 160605.0, "taker_buy_quote": 53113.8579 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3312, "high": 0.3329, "low": 0.3308, "close": 0.3313, "volume": 636171.0, "close_time": 1761544799999, "quote_volume": 211173.5737, "trades": 1073, "taker_buy_base": 306636.0, "taker_buy_quote": 101792.375 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3313, "high": 0.3323, "low": 0.3298, "close": 0.3314, "volume": 575470.0, "close_time": 1761548399999, "quote_volume": 190392.8237, "trades": 1100, "taker_buy_base": 239823.0, "taker_buy_quote": 79376.5569 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3315, "high": 0.3325, "low": 0.3286, "close": 0.3297, "volume": 841455.0, "close_time": 1761551999999, "quote_volume": 277787.9778, "trades": 1173, "taker_buy_base": 231752.0, "taker_buy_quote": 76549.1033 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3298, "high": 0.3302, "low": 0.3263, "close": 0.3279, "volume": 824502.0, "close_time": 1761555599999, "quote_volume": 270456.2114, "trades": 1147, "taker_buy_base": 259068.0, "taker_buy_quote": 85032.8977 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.328, "high": 0.3281, "low": 0.3245, "close": 0.3251, "volume": 578321.0, "close_time": 1761559199999, "quote_volume": 188422.9514, "trades": 1106, "taker_buy_base": 253367.0, "taker_buy_quote": 82558.9993 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3251, "high": 0.3261, "low": 0.3245, "close": 0.3261, "volume": 603557.0, "close_time": 1761562799999, "quote_volume": 196115.1948, "trades": 1186, "taker_buy_base": 281575.0, "taker_buy_quote": 91519.1741 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3261, "high": 0.327, "low": 0.3248, "close": 0.326, "volume": 637419.0, "close_time": 1761566399999, "quote_volume": 207864.5278, "trades": 987, "taker_buy_base": 296140.0, "taker_buy_quote": 96577.8494 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3259, "high": 0.3263, "low": 0.3244, "close": 0.325, "volume": 402388.0, "close_time": 1761569999999, "quote_volume": 130998.7745, "trades": 759, "taker_buy_base": 213771.0, "taker_buy_quote": 69599.9362 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.325, "high": 0.3263, "low": 0.3225, "close": 0.3247, "volume": 648484.0, "close_time": 1761573599999, "quote_volume": 210641.7108, "trades": 1154, "taker_buy_base": 318354.0, "taker_buy_quote": 103471.7243 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3248, "high": 0.3253, "low": 0.322, "close": 0.3232, "volume": 532841.0, "close_time": 1761577199999, "quote_volume": 172285.543, "trades": 1029, "taker_buy_base": 265794.0, "taker_buy_quote": 85933.154 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3232, "high": 0.3258, "low": 0.3231, "close": 0.3247, "volume": 497354.0, "close_time": 1761580799999, "quote_volume": 161577.3969, "trades": 996, "taker_buy_base": 313079.0, "taker_buy_quote": 101751.8158 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3247, "high": 0.3301, "low": 0.3247, "close": 0.3297, "volume": 1143670.0, "close_time": 1761584399999, "quote_volume": 376024.3863, "trades": 1414, "taker_buy_base": 699832.0, "taker_buy_quote": 230151.9168 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3298, "high": 0.33, "low": 0.3282, "close": 0.3292, "volume": 249927.0, "close_time": 1761587999999, "quote_volume": 82249.1958, "trades": 705, "taker_buy_base": 137331.0, "taker_buy_quote": 45199.1333 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3291, "high": 0.3296, "low": 0.3272, "close": 0.328, "volume": 320974.0, "close_time": 1761591599999, "quote_volume": 105408.1599, "trades": 801, "taker_buy_base": 126186.0, "taker_buy_quote": 41458.5263 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.328, "high": 0.3282, "low": 0.325, "close": 0.3252, "volume": 459567.0, "close_time": 1761595199999, "quote_volume": 149907.1369, "trades": 864, "taker_buy_base": 275827.0, "taker_buy_quote": 89932.214 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3251, "high": 0.3252, "low": 0.3233, "close": 0.3234, "volume": 477484.0, "close_time": 1761598799999, "quote_volume": 154719.4656, "trades": 834, "taker_buy_base": 173727.0, "taker_buy_quote": 56295.4091 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3232, "high": 0.3246, "low": 0.3225, "close": 0.3233, "volume": 209535.0, "close_time": 1761602399999, "quote_volume": 67789.1367, "trades": 607, "taker_buy_base": 123582.0, "taker_buy_quote": 39983.5329 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3231, "high": 0.325, "low": 0.3225, "close": 0.3231, "volume": 263218.0, "close_time": 1761605999999, "quote_volume": 85121.4988, "trades": 490, "taker_buy_base": 112794.0, "taker_buy_quote": 36492.3018 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3229, "high": 0.3237, "low": 0.3215, "close": 0.3228, "volume": 324940.0, "close_time": 1761609599999, "quote_volume": 104764.4013, "trades": 529, "taker_buy_base": 149798.0, "taker_buy_quote": 48303.965 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3227, "high": 0.3244, "low": 0.322, "close": 0.3231, "volume": 318943.0, "close_time": 1761613199999, "quote_volume": 103049.473, "trades": 599, "taker_buy_base": 151919.0, "taker_buy_quote": 49089.1797 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3232, "high": 0.325, "low": 0.3232, "close": 0.3244, "volume": 332230.0, "close_time": 1761616799999, "quote_volume": 107734.1454, "trades": 565, "taker_buy_base": 172343.0, "taker_buy_quote": 55884.8582 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3244, "high": 0.325, "low": 0.3205, "close": 0.3224, "volume": 688351.0, "close_time": 1761620399999, "quote_volume": 222817.6131, "trades": 721, "taker_buy_base": 327873.0, "taker_buy_quote": 106116.1032 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3223, "high": 0.3237, "low": 0.3213, "close": 0.3235, "volume": 409286.0, "close_time": 1761623999999, "quote_volume": 131993.3567, "trades": 767, "taker_buy_base": 210365.0, "taker_buy_quote": 67834.6468 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3235, "high": 0.3256, "low": 0.3228, "close": 0.325, "volume": 303516.0, "close_time": 1761627599999, "quote_volume": 98326.3291, "trades": 547, "taker_buy_base": 166109.0, "taker_buy_quote": 53799.2102 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3247, "high": 0.3271, "low": 0.3226, "close": 0.3239, "volume": 616744.0, "close_time": 1761631199999, "quote_volume": 200340.526, "trades": 985, "taker_buy_base": 312476.0, "taker_buy_quote": 101512.6269 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3241, "high": 0.3369, "low": 0.3234, "close": 0.3363, "volume": 1827186.0, "close_time": 1761634799999, "quote_volume": 604797.0878, "trades": 2225, "taker_buy_base": 1072572.0, "taker_buy_quote": 354776.1726 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3364, "high": 0.3381, "low": 0.3313, "close": 0.3315, "volume": 2981673.0, "close_time": 1761638399999, "quote_volume": 996963.8405, "trades": 2758, "taker_buy_base": 1512273.0, "taker_buy_quote": 504637.4556 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3316, "high": 0.3363, "low": 0.3306, "close": 0.3339, "volume": 914375.0, "close_time": 1761641999999, "quote_volume": 305362.9456, "trades": 1255, "taker_buy_base": 534558.0, "taker_buy_quote": 178494.896 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3339, "high": 0.3344, "low": 0.3316, "close": 0.3341, "volume": 891031.0, "close_time": 1761645599999, "quote_volume": 296798.9515, "trades": 964, "taker_buy_base": 496857.0, "taker_buy_quote": 165500.7233 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3341, "high": 0.3352, "low": 0.3314, "close": 0.3322, "volume": 607710.0, "close_time": 1761649199999, "quote_volume": 202523.2092, "trades": 770, "taker_buy_base": 330475.0, "taker_buy_quote": 110229.771 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3326, "high": 0.3329, "low": 0.3288, "close": 0.3292, "volume": 773295.0, "close_time": 1761652799999, "quote_volume": 256191.5801, "trades": 1068, "taker_buy_base": 412240.0, "taker_buy_quote": 136699.6919 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3294, "high": 0.3317, "low": 0.3276, "close": 0.3311, "volume": 558086.0, "close_time": 1761656399999, "quote_volume": 184051.2713, "trades": 911, "taker_buy_base": 261058.0, "taker_buy_quote": 86112.8393 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3311, "high": 0.3329, "low": 0.3307, "close": 0.3316, "volume": 446982.0, "close_time": 1761659999999, "quote_volume": 148302.8415, "trades": 819, "taker_buy_base": 253094.0, "taker_buy_quote": 84001.6852 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3321, "high": 0.3324, "low": 0.3221, "close": 0.3274, "volume": 1872501.0, "close_time": 1761663599999, "quote_volume": 610735.0623, "trades": 2353, "taker_buy_base": 861428.0, "taker_buy_quote": 280852.91 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3275, "high": 0.3284, "low": 0.325, "close": 0.3259, "volume": 633147.0, "close_time": 1761667199999, "quote_volume": 206853.1904, "trades": 1017, "taker_buy_base": 319245.0, "taker_buy_quote": 104284.2754 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3257, "high": 0.3276, "low": 0.3241, "close": 0.3265, "volume": 551513.0, "close_time": 1761670799999, "quote_volume": 179532.8121, "trades": 858, "taker_buy_base": 288981.0, "taker_buy_quote": 94074.8857 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3267, "high": 0.3284, "low": 0.3265, "close": 0.3281, "volume": 199887.0, "close_time": 1761674399999, "quote_volume": 65458.4963, "trades": 438, "taker_buy_base": 97296.0, "taker_buy_quote": 31872.2182 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3281, "high": 0.3293, "low": 0.3267, "close": 0.3277, "volume": 200309.0, "close_time": 1761677999999, "quote_volume": 65589.6263, "trades": 450, "taker_buy_base": 110458.0, "taker_buy_quote": 36174.9464 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.328, "high": 0.3281, "low": 0.3207, "close": 0.3228, "volume": 934577.0, "close_time": 1761681599999, "quote_volume": 302382.9329, "trades": 1311, "taker_buy_base": 317175.0, "taker_buy_quote": 102665.1417 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3225, "high": 0.3225, "low": 0.3158, "close": 0.3166, "volume": 2340215.0, "close_time": 1761685199999, "quote_volume": 744673.9609, "trades": 2823, "taker_buy_base": 1146341.0, "taker_buy_quote": 364682.7092 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3165, "high": 0.3185, "low": 0.3139, "close": 0.3177, "volume": 673537.0, "close_time": 1761688799999, "quote_volume": 212881.1473, "trades": 1086, "taker_buy_base": 271559.0, "taker_buy_quote": 85843.5803 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3177, "high": 0.3201, "low": 0.3165, "close": 0.3199, "volume": 501814.0, "close_time": 1761692399999, "quote_volume": 160012.0229, "trades": 672, "taker_buy_base": 251044.0, "taker_buy_quote": 80103.7362 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3198, "high": 0.3198, "low": 0.3175, "close": 0.3185, "volume": 432981.0, "close_time": 1761695999999, "quote_volume": 137744.5541, "trades": 509, "taker_buy_base": 125752.0, "taker_buy_quote": 39998.8591 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3184, "high": 0.3185, "low": 0.3168, "close": 0.3172, "volume": 498447.0, "close_time": 1761699599999, "quote_volume": 158374.8859, "trades": 586, "taker_buy_base": 221454.0, "taker_buy_quote": 70362.6929 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3172, "high": 0.3194, "low": 0.3169, "close": 0.3178, "volume": 220939.0, "close_time": 1761703199999, "quote_volume": 70175.4272, "trades": 431, "taker_buy_base": 94662.0, "taker_buy_quote": 30062.9501 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3177, "high": 0.3191, "low": 0.3171, "close": 0.3181, "volume": 202324.0, "close_time": 1761706799999, "quote_volume": 64433.0566, "trades": 353, "taker_buy_base": 142442.0, "taker_buy_quote": 45371.8722 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3179, "high": 0.3179, "low": 0.3165, "close": 0.3168, "volume": 303468.0, "close_time": 1761710399999, "quote_volume": 96230.0604, "trades": 546, "taker_buy_base": 106299.0, "taker_buy_quote": 33710.4661 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3168, "high": 0.3182, "low": 0.3167, "close": 0.3177, "volume": 173144.0, "close_time": 1761713999999, "quote_volume": 54929.2867, "trades": 315, "taker_buy_base": 136643.0, "taker_buy_quote": 43344.1144 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3176, "high": 0.3185, "low": 0.3172, "close": 0.3176, "volume": 141934.0, "close_time": 1761717599999, "quote_volume": 45105.5972, "trades": 246, "taker_buy_base": 69570.0, "taker_buy_quote": 22124.6112 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3174, "high": 0.3192, "low": 0.3171, "close": 0.319, "volume": 180979.0, "close_time": 1761721199999, "quote_volume": 57638.0718, "trades": 409, "taker_buy_base": 111366.0, "taker_buy_quote": 35491.4081 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3191, "high": 0.3216, "low": 0.3188, "close": 0.321, "volume": 252779.0, "close_time": 1761724799999, "quote_volume": 80920.8989, "trades": 448, "taker_buy_base": 190067.0, "taker_buy_quote": 60830.5256 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.321, "high": 0.3211, "low": 0.3187, "close": 0.3193, "volume": 133924.0, "close_time": 1761728399999, "quote_volume": 42780.8759, "trades": 345, "taker_buy_base": 63098.0, "taker_buy_quote": 20151.5899 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3194, "high": 0.3236, "low": 0.319, "close": 0.3226, "volume": 565112.0, "close_time": 1761731999999, "quote_volume": 182055.5877, "trades": 745, "taker_buy_base": 303064.0, "taker_buy_quote": 97659.5908 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3226, "high": 0.3234, "low": 0.3207, "close": 0.3211, "volume": 392055.0, "close_time": 1761735599999, "quote_volume": 126288.2797, "trades": 617, "taker_buy_base": 166671.0, "taker_buy_quote": 53678.5596 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3211, "high": 0.3236, "low": 0.3206, "close": 0.3233, "volume": 509008.0, "close_time": 1761739199999, "quote_volume": 164293.6803, "trades": 432, "taker_buy_base": 343628.0, "taker_buy_quote": 110925.9899 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3234, "high": 0.3241, "low": 0.3229, "close": 0.3231, "volume": 409158.0, "close_time": 1761742799999, "quote_volume": 132356.2709, "trades": 508, "taker_buy_base": 207303.0, "taker_buy_quote": 67075.4328 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3232, "high": 0.3249, "low": 0.3212, "close": 0.3221, "volume": 813995.0, "close_time": 1761746399999, "quote_volume": 262605.5218, "trades": 1255, "taker_buy_base": 374877.0, "taker_buy_quote": 120956.9443 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3222, "high": 0.3223, "low": 0.3198, "close": 0.3211, "volume": 644155.0, "close_time": 1761749999999, "quote_volume": 206775.0996, "trades": 915, "taker_buy_base": 267037.0, "taker_buy_quote": 85727.6739 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3213, "high": 0.3214, "low": 0.3168, "close": 0.3174, "volume": 696040.0, "close_time": 1761753599999, "quote_volume": 222413.175, "trades": 1035, "taker_buy_base": 309625.0, "taker_buy_quote": 98945.1234 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3174, "high": 0.3195, "low": 0.3159, "close": 0.3188, "volume": 358361.0, "close_time": 1761757199999, "quote_volume": 113890.0858, "trades": 706, "taker_buy_base": 188653.0, "taker_buy_quote": 59983.1373 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3187, "high": 0.3234, "low": 0.3183, "close": 0.3234, "volume": 666865.0, "close_time": 1761760799999, "quote_volume": 214448.3916, "trades": 843, "taker_buy_base": 456067.0, "taker_buy_quote": 146683.0523 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3236, "high": 0.3247, "low": 0.311, "close": 0.3195, "volume": 4766546.0, "close_time": 1761764399999, "quote_volume": 1513715.5169, "trades": 6028, "taker_buy_base": 2388069.0, "taker_buy_quote": 758571.2793 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3195, "high": 0.3226, "low": 0.3179, "close": 0.3191, "volume": 1113984.0, "close_time": 1761767999999, "quote_volume": 356900.4112, "trades": 1885, "taker_buy_base": 625464.0, "taker_buy_quote": 200391.1297 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3194, "high": 0.323, "low": 0.3179, "close": 0.3214, "volume": 1490054.0, "close_time": 1761771599999, "quote_volume": 477975.536, "trades": 1617, "taker_buy_base": 921968.0, "taker_buy_quote": 295939.949 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3215, "high": 0.3217, "low": 0.3201, "close": 0.3203, "volume": 2037553.0, "close_time": 1761775199999, "quote_volume": 653148.3704, "trades": 2455, "taker_buy_base": 1617554.0, "taker_buy_quote": 518453.6385 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3204, "high": 0.3204, "low": 0.3188, "close": 0.3192, "volume": 385934.0, "close_time": 1761778799999, "quote_volume": 123324.8606, "trades": 684, "taker_buy_base": 220460.0, "taker_buy_quote": 70455.6421 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3191, "high": 0.3191, "low": 0.3147, "close": 0.3159, "volume": 820334.0, "close_time": 1761782399999, "quote_volume": 259855.0271, "trades": 838, "taker_buy_base": 339879.0, "taker_buy_quote": 107661.138 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.316, "high": 0.318, "low": 0.3137, "close": 0.3177, "volume": 627987.0, "close_time": 1761785999999, "quote_volume": 198494.6512, "trades": 883, "taker_buy_base": 258581.0, "taker_buy_quote": 81727.5718 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3174, "high": 0.3179, "low": 0.3159, "close": 0.3168, "volume": 501785.0, "close_time": 1761789599999, "quote_volume": 159172.8216, "trades": 700, "taker_buy_base": 244208.0, "taker_buy_quote": 77460.0937 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3168, "high": 0.3186, "low": 0.3162, "close": 0.3184, "volume": 212253.0, "close_time": 1761793199999, "quote_volume": 67415.0035, "trades": 343, "taker_buy_base": 110242.0, "taker_buy_quote": 35013.313 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3184, "high": 0.3184, "low": 0.3158, "close": 0.3171, "volume": 272093.0, "close_time": 1761796799999, "quote_volume": 86289.8752, "trades": 433, "taker_buy_base": 141614.0, "taker_buy_quote": 44901.6256 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.317, "high": 0.317, "low": 0.3066, "close": 0.3102, "volume": 1617077.0, "close_time": 1761800399999, "quote_volume": 502359.1211, "trades": 2270, "taker_buy_base": 699252.0, "taker_buy_quote": 217169.2317 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3102, "high": 0.315, "low": 0.3091, "close": 0.3144, "volume": 475683.0, "close_time": 1761803999999, "quote_volume": 148050.7565, "trades": 844, "taker_buy_base": 250062.0, "taker_buy_quote": 77849.7366 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3145, "high": 0.3173, "low": 0.3138, "close": 0.3158, "volume": 276593.0, "close_time": 1761807599999, "quote_volume": 87323.5258, "trades": 514, "taker_buy_base": 126439.0, "taker_buy_quote": 39931.5093 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3158, "high": 0.3179, "low": 0.3148, "close": 0.3166, "volume": 472023.0, "close_time": 1761811199999, "quote_volume": 149622.8569, "trades": 558, "taker_buy_base": 338518.0, "taker_buy_quote": 107358.3463 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3148, "close": 0.3151, "volume": 416668.0, "close_time": 1761814799999, "quote_volume": 131489.2942, "trades": 477, "taker_buy_base": 165383.0, "taker_buy_quote": 52205.7903 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.315, "high": 0.315, "low": 0.3119, "close": 0.312, "volume": 263629.0, "close_time": 1761818399999, "quote_volume": 82570.2478, "trades": 508, "taker_buy_base": 141043.0, "taker_buy_quote": 44181.0571 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3119, "high": 0.3129, "low": 0.3103, "close": 0.3111, "volume": 243504.0, "close_time": 1761821999999, "quote_volume": 75927.4024, "trades": 424, "taker_buy_base": 127114.0, "taker_buy_quote": 39641.4946 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.311, "high": 0.3117, "low": 0.3091, "close": 0.3091, "volume": 295436.0, "close_time": 1761825599999, "quote_volume": 91718.5803, "trades": 411, "taker_buy_base": 127154.0, "taker_buy_quote": 39499.8548 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3091, "high": 0.3096, "low": 0.3035, "close": 0.3051, "volume": 964566.0, "close_time": 1761829199999, "quote_volume": 295292.8667, "trades": 1346, "taker_buy_base": 532021.0, "taker_buy_quote": 162878.5174 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.305, "high": 0.3061, "low": 0.2975, "close": 0.2994, "volume": 1581421.0, "close_time": 1761832799999, "quote_volume": 475993.3922, "trades": 1654, "taker_buy_base": 529074.0, "taker_buy_quote": 159626.3021 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2994, "high": 0.3021, "low": 0.2988, "close": 0.3002, "volume": 874001.0, "close_time": 1761836399999, "quote_volume": 262468.7041, "trades": 1158, "taker_buy_base": 406324.0, "taker_buy_quote": 122047.7153 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3001, "high": 0.3009, "low": 0.2948, "close": 0.2966, "volume": 1151275.0, "close_time": 1761839999999, "quote_volume": 342138.4164, "trades": 1595, "taker_buy_base": 575012.0, "taker_buy_quote": 171037.9126 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2967, "high": 0.2994, "low": 0.2957, "close": 0.2991, "volume": 499707.0, "close_time": 1761843599999, "quote_volume": 148828.5995, "trades": 953, "taker_buy_base": 280154.0, "taker_buy_quote": 83444.7764 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.299, "high": 0.299, "low": 0.2929, "close": 0.2959, "volume": 622213.0, "close_time": 1761847199999, "quote_volume": 184152.1254, "trades": 1076, "taker_buy_base": 301116.0, "taker_buy_quote": 89120.2916 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2963, "high": 0.2963, "low": 0.2925, "close": 0.2929, "volume": 344142.0, "close_time": 1761850799999, "quote_volume": 101242.2704, "trades": 814, "taker_buy_base": 201102.0, "taker_buy_quote": 59194.0029 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2928, "high": 0.2937, "low": 0.2905, "close": 0.2915, "volume": 647833.0, "close_time": 1761854399999, "quote_volume": 189238.2154, "trades": 1230, "taker_buy_base": 383375.0, "taker_buy_quote": 111998.4703 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2912, "high": 0.294, "low": 0.2904, "close": 0.2937, "volume": 1145015.0, "close_time": 1761857999999, "quote_volume": 334648.9651, "trades": 1584, "taker_buy_base": 322850.0, "taker_buy_quote": 94302.0596 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2937, "high": 0.2967, "low": 0.2929, "close": 0.2963, "volume": 356424.0, "close_time": 1761861599999, "quote_volume": 105161.0097, "trades": 711, "taker_buy_base": 173248.0, "taker_buy_quote": 51074.482 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2964, "high": 0.2973, "low": 0.296, "close": 0.2971, "volume": 220200.0, "close_time": 1761865199999, "quote_volume": 65286.766, "trades": 457, "taker_buy_base": 112559.0, "taker_buy_quote": 33366.5861 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2973, "high": 0.2989, "low": 0.2964, "close": 0.2985, "volume": 470936.0, "close_time": 1761868799999, "quote_volume": 140111.6901, "trades": 668, "taker_buy_base": 304562.0, "taker_buy_quote": 90634.6838 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2985, "high": 0.3014, "low": 0.298, "close": 0.3007, "volume": 471404.0, "close_time": 1761872399999, "quote_volume": 141260.3984, "trades": 788, "taker_buy_base": 259131.0, "taker_buy_quote": 77682.4673 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3006, "high": 0.3035, "low": 0.3005, "close": 0.3033, "volume": 535235.0, "close_time": 1761875999999, "quote_volume": 161840.1935, "trades": 731, "taker_buy_base": 285057.0, "taker_buy_quote": 86176.1285 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3034, "high": 0.3036, "low": 0.301, "close": 0.3021, "volume": 297933.0, "close_time": 1761879599999, "quote_volume": 90093.6227, "trades": 604, "taker_buy_base": 194079.0, "taker_buy_quote": 58699.8232 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3021, "high": 0.3035, "low": 0.3013, "close": 0.303, "volume": 349664.0, "close_time": 1761883199999, "quote_volume": 105860.1416, "trades": 634, "taker_buy_base": 228266.0, "taker_buy_quote": 69105.7988 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3031, "high": 0.305, "low": 0.3028, "close": 0.3045, "volume": 616966.0, "close_time": 1761886799999, "quote_volume": 187585.9989, "trades": 894, "taker_buy_base": 299649.0, "taker_buy_quote": 91123.9019 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3042, "high": 0.3042, "low": 0.3021, "close": 0.3022, "volume": 234418.0, "close_time": 1761890399999, "quote_volume": 70989.653, "trades": 394, "taker_buy_base": 52421.0, "taker_buy_quote": 15886.9151 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3024, "high": 0.3026, "low": 0.3014, "close": 0.3019, "volume": 275169.0, "close_time": 1761893999999, "quote_volume": 83052.5066, "trades": 577, "taker_buy_base": 165444.0, "taker_buy_quote": 49937.3979 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.302, "high": 0.3024, "low": 0.3006, "close": 0.3015, "volume": 194365.0, "close_time": 1761897599999, "quote_volume": 58607.1793, "trades": 506, "taker_buy_base": 99218.0, "taker_buy_quote": 29921.8405 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3014, "high": 0.3022, "low": 0.3002, "close": 0.3018, "volume": 205308.0, "close_time": 1761901199999, "quote_volume": 61907.232, "trades": 475, "taker_buy_base": 134889.0, "taker_buy_quote": 40685.6172 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3018, "high": 0.3027, "low": 0.3012, "close": 0.3017, "volume": 250817.0, "close_time": 1761904799999, "quote_volume": 75675.9509, "trades": 478, "taker_buy_base": 139441.0, "taker_buy_quote": 42078.403 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3017, "high": 0.3038, "low": 0.3016, "close": 0.3028, "volume": 348166.0, "close_time": 1761908399999, "quote_volume": 105486.3256, "trades": 326, "taker_buy_base": 258011.0, "taker_buy_quote": 78189.3961 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3028, "high": 0.3069, "low": 0.3022, "close": 0.3065, "volume": 450594.0, "close_time": 1761911999999, "quote_volume": 137717.1355, "trades": 673, "taker_buy_base": 336965.0, "taker_buy_quote": 103041.3353 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3065, "high": 0.308, "low": 0.3058, "close": 0.3058, "volume": 944624.0, "close_time": 1761915599999, "quote_volume": 290032.0181, "trades": 1301, "taker_buy_base": 523615.0, "taker_buy_quote": 160806.294 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3059, "high": 0.3083, "low": 0.3058, "close": 0.3082, "volume": 592877.0, "close_time": 1761919199999, "quote_volume": 182005.5787, "trades": 898, "taker_buy_base": 264618.0, "taker_buy_quote": 81302.8376 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3083, "high": 0.3105, "low": 0.3065, "close": 0.3103, "volume": 840927.0, "close_time": 1761922799999, "quote_volume": 259255.5209, "trades": 1388, "taker_buy_base": 475576.0, "taker_buy_quote": 146657.3474 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3102, "high": 0.3126, "low": 0.307, "close": 0.3082, "volume": 558295.0, "close_time": 1761926399999, "quote_volume": 173205.3229, "trades": 1173, "taker_buy_base": 326171.0, "taker_buy_quote": 101216.6736 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3081, "high": 0.3086, "low": 0.3007, "close": 0.3011, "volume": 733974.0, "close_time": 1761929999999, "quote_volume": 223059.8717, "trades": 1117, "taker_buy_base": 266615.0, "taker_buy_quote": 81271.7796 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.301, "high": 0.3025, "low": 0.2986, "close": 0.3014, "volume": 511487.0, "close_time": 1761933599999, "quote_volume": 153795.8346, "trades": 1107, "taker_buy_base": 232332.0, "taker_buy_quote": 69875.9349 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3014, "high": 0.3038, "low": 0.3, "close": 0.3028, "volume": 485100.0, "close_time": 1761937199999, "quote_volume": 146658.9159, "trades": 929, "taker_buy_base": 274595.0, "taker_buy_quote": 82994.0604 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3026, "high": 0.3075, "low": 0.3014, "close": 0.3058, "volume": 1487369.0, "close_time": 1761940799999, "quote_volume": 452954.6162, "trades": 1776, "taker_buy_base": 721401.0, "taker_buy_quote": 219614.1163 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3057, "high": 0.3057, "low": 0.3024, "close": 0.303, "volume": 479316.0, "close_time": 1761944399999, "quote_volume": 145582.4951, "trades": 886, "taker_buy_base": 138046.0, "taker_buy_quote": 41946.3189 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3029, "high": 0.3042, "low": 0.3026, "close": 0.3041, "volume": 452826.0, "close_time": 1761947999999, "quote_volume": 137447.6313, "trades": 812, "taker_buy_base": 284802.0, "taker_buy_quote": 86469.328 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3042, "high": 0.3053, "low": 0.3038, "close": 0.3048, "volume": 183276.0, "close_time": 1761951599999, "quote_volume": 55795.9653, "trades": 369, "taker_buy_base": 106757.0, "taker_buy_quote": 32500.7235 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3047, "high": 0.3056, "low": 0.3046, "close": 0.305, "volume": 239197.0, "close_time": 1761955199999, "quote_volume": 72994.6271, "trades": 321, "taker_buy_base": 174095.0, "taker_buy_quote": 53137.6357 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.305, "high": 0.305, "low": 0.3028, "close": 0.3042, "volume": 242147.0, "close_time": 1761958799999, "quote_volume": 73548.8392, "trades": 417, "taker_buy_base": 113600.0, "taker_buy_quote": 34497.0099 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.304, "high": 0.3049, "low": 0.3026, "close": 0.3026, "volume": 286986.0, "close_time": 1761962399999, "quote_volume": 87141.9315, "trades": 446, "taker_buy_base": 122410.0, "taker_buy_quote": 37174.2329 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3026, "high": 0.3039, "low": 0.3016, "close": 0.3035, "volume": 151354.0, "close_time": 1761965999999, "quote_volume": 45822.9122, "trades": 299, "taker_buy_base": 75215.0, "taker_buy_quote": 22778.9362 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3034, "high": 0.3049, "low": 0.3033, "close": 0.3045, "volume": 148631.0, "close_time": 1761969599999, "quote_volume": 45235.9326, "trades": 295, "taker_buy_base": 72960.0, "taker_buy_quote": 22202.2536 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3045, "high": 0.305, "low": 0.3036, "close": 0.3045, "volume": 201322.0, "close_time": 1761973199999, "quote_volume": 61279.1808, "trades": 319, "taker_buy_base": 133369.0, "taker_buy_quote": 40596.9531 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3044, "high": 0.3048, "low": 0.303, "close": 0.3031, "volume": 235517.0, "close_time": 1761976799999, "quote_volume": 71496.966, "trades": 326, "taker_buy_base": 105091.0, "taker_buy_quote": 31922.758 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3032, "high": 0.3035, "low": 0.3024, "close": 0.3035, "volume": 138862.0, "close_time": 1761980399999, "quote_volume": 42066.6707, "trades": 235, "taker_buy_base": 54674.0, "taker_buy_quote": 16562.3591 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3036, "high": 0.3056, "low": 0.3033, "close": 0.3047, "volume": 209718.0, "close_time": 1761983999999, "quote_volume": 63893.356, "trades": 469, "taker_buy_base": 98630.0, "taker_buy_quote": 30042.5351 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3046, "high": 0.3065, "low": 0.3042, "close": 0.3065, "volume": 219334.0, "close_time": 1761987599999, "quote_volume": 66884.6506, "trades": 445, "taker_buy_base": 127278.0, "taker_buy_quote": 38821.18 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3063, "high": 0.3072, "low": 0.3038, "close": 0.3041, "volume": 438836.0, "close_time": 1761991199999, "quote_volume": 133981.5942, "trades": 626, "taker_buy_base": 221235.0, "taker_buy_quote": 67593.9054 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3042, "high": 0.3057, "low": 0.3035, "close": 0.3052, "volume": 205453.0, "close_time": 1761994799999, "quote_volume": 62570.257, "trades": 455, "taker_buy_base": 114988.0, "taker_buy_quote": 35024.3044 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3053, "high": 0.3063, "low": 0.305, "close": 0.306, "volume": 148714.0, "close_time": 1761998399999, "quote_volume": 45476.3329, "trades": 356, "taker_buy_base": 66271.0, "taker_buy_quote": 20266.2518 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3061, "high": 0.3069, "low": 0.3051, "close": 0.3051, "volume": 183370.0, "close_time": 1762001999999, "quote_volume": 56105.646, "trades": 353, "taker_buy_base": 82581.0, "taker_buy_quote": 25281.9374 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3051, "high": 0.3052, "low": 0.3022, "close": 0.3038, "volume": 556305.0, "close_time": 1762005599999, "quote_volume": 169085.4899, "trades": 739, "taker_buy_base": 324685.0, "taker_buy_quote": 98787.0602 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3039, "high": 0.3042, "low": 0.3016, "close": 0.303, "volume": 330955.0, "close_time": 1762009199999, "quote_volume": 100131.7088, "trades": 645, "taker_buy_base": 139185.0, "taker_buy_quote": 42112.0257 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3028, "high": 0.3063, "low": 0.3028, "close": 0.3057, "volume": 551189.0, "close_time": 1762012799999, "quote_volume": 168083.8585, "trades": 763, "taker_buy_base": 299134.0, "taker_buy_quote": 91251.582 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3057, "high": 0.3073, "low": 0.305, "close": 0.3066, "volume": 256586.0, "close_time": 1762016399999, "quote_volume": 78528.941, "trades": 454, "taker_buy_base": 149577.0, "taker_buy_quote": 45783.6864 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3065, "high": 0.3065, "low": 0.3055, "close": 0.3057, "volume": 272282.0, "close_time": 1762019999999, "quote_volume": 83322.142, "trades": 366, "taker_buy_base": 147242.0, "taker_buy_quote": 45061.5669 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3058, "high": 0.307, "low": 0.3051, "close": 0.3067, "volume": 312901.0, "close_time": 1762023599999, "quote_volume": 95661.8657, "trades": 404, "taker_buy_base": 188187.0, "taker_buy_quote": 57554.4089 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3067, "high": 0.3067, "low": 0.3051, "close": 0.3062, "volume": 46384.0, "close_time": 1762027199999, "quote_volume": 14186.1441, "trades": 189, "taker_buy_base": 18493.0, "taker_buy_quote": 5654.3473 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3063, "high": 0.3073, "low": 0.3061, "close": 0.3062, "volume": 191375.0, "close_time": 1762030799999, "quote_volume": 58680.1524, "trades": 265, "taker_buy_base": 121619.0, "taker_buy_quote": 37298.3992 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3062, "high": 0.3066, "low": 0.3041, "close": 0.3043, "volume": 222619.0, "close_time": 1762034399999, "quote_volume": 68118.033, "trades": 316, "taker_buy_base": 61337.0, "taker_buy_quote": 18771.2791 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3044, "high": 0.3052, "low": 0.3042, "close": 0.3052, "volume": 178770.0, "close_time": 1762037999999, "quote_volume": 54476.4021, "trades": 227, "taker_buy_base": 113122.0, "taker_buy_quote": 34477.9366 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3051, "high": 0.3054, "low": 0.3046, "close": 0.3051, "volume": 141095.0, "close_time": 1762041599999, "quote_volume": 43028.9518, "trades": 198, "taker_buy_base": 89574.0, "taker_buy_quote": 27321.0062 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.305, "high": 0.305, "low": 0.3037, "close": 0.3046, "volume": 210442.0, "close_time": 1762045199999, "quote_volume": 64051.0015, "trades": 417, "taker_buy_base": 80125.0, "taker_buy_quote": 24376.4985 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3045, "high": 0.3047, "low": 0.3034, "close": 0.3037, "volume": 204386.0, "close_time": 1762048799999, "quote_volume": 62174.9623, "trades": 292, "taker_buy_base": 86173.0, "taker_buy_quote": 26220.6877 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3035, "high": 0.3055, "low": 0.3035, "close": 0.3045, "volume": 76495.0, "close_time": 1762052399999, "quote_volume": 23292.6661, "trades": 197, "taker_buy_base": 36067.0, "taker_buy_quote": 10980.545 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3045, "high": 0.3045, "low": 0.3035, "close": 0.3038, "volume": 140212.0, "close_time": 1762055999999, "quote_volume": 42625.8873, "trades": 252, "taker_buy_base": 59083.0, "taker_buy_quote": 17961.477 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3037, "high": 0.306, "low": 0.3035, "close": 0.3058, "volume": 221641.0, "close_time": 1762059599999, "quote_volume": 67526.9483, "trades": 396, "taker_buy_base": 119996.0, "taker_buy_quote": 36553.3052 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3057, "high": 0.3064, "low": 0.3045, "close": 0.3063, "volume": 212381.0, "close_time": 1762063199999, "quote_volume": 64833.5364, "trades": 265, "taker_buy_base": 82175.0, "taker_buy_quote": 25083.9604 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3063, "high": 0.3065, "low": 0.3054, "close": 0.3061, "volume": 144007.0, "close_time": 1762066799999, "quote_volume": 44070.1453, "trades": 295, "taker_buy_base": 64303.0, "taker_buy_quote": 19678.5648 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3061, "high": 0.3078, "low": 0.3052, "close": 0.3073, "volume": 238331.0, "close_time": 1762070399999, "quote_volume": 72993.4663, "trades": 447, "taker_buy_base": 84196.0, "taker_buy_quote": 25767.1991 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3071, "high": 0.3076, "low": 0.3059, "close": 0.3061, "volume": 241623.0, "close_time": 1762073999999, "quote_volume": 74071.55, "trades": 435, "taker_buy_base": 137110.0, "taker_buy_quote": 42030.2448 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3062, "high": 0.3076, "low": 0.305, "close": 0.3052, "volume": 362020.0, "close_time": 1762077599999, "quote_volume": 110695.7331, "trades": 533, "taker_buy_base": 180512.0, "taker_buy_quote": 55198.665 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3052, "high": 0.306, "low": 0.303, "close": 0.3037, "volume": 348627.0, "close_time": 1762081199999, "quote_volume": 106091.9748, "trades": 553, "taker_buy_base": 176079.0, "taker_buy_quote": 53574.5371 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3036, "high": 0.3072, "low": 0.3034, "close": 0.3068, "volume": 378501.0, "close_time": 1762084799999, "quote_volume": 115500.0104, "trades": 497, "taker_buy_base": 236867.0, "taker_buy_quote": 72299.0226 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3066, "high": 0.3073, "low": 0.3059, "close": 0.3066, "volume": 246823.0, "close_time": 1762088399999, "quote_volume": 75639.3292, "trades": 454, "taker_buy_base": 111919.0, "taker_buy_quote": 34299.554 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3065, "high": 0.3067, "low": 0.3042, "close": 0.3058, "volume": 207477.0, "close_time": 1762091999999, "quote_volume": 63375.4672, "trades": 403, "taker_buy_base": 94433.0, "taker_buy_quote": 28847.9986 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3058, "high": 0.3065, "low": 0.3014, "close": 0.3027, "volume": 722852.0, "close_time": 1762095599999, "quote_volume": 219291.1876, "trades": 957, "taker_buy_base": 265027.0, "taker_buy_quote": 80450.944 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3026, "high": 0.3043, "low": 0.3012, "close": 0.3026, "volume": 399175.0, "close_time": 1762099199999, "quote_volume": 120948.4977, "trades": 613, "taker_buy_base": 124536.0, "taker_buy_quote": 37750.4464 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3027, "high": 0.3038, "low": 0.2999, "close": 0.3038, "volume": 380316.0, "close_time": 1762102799999, "quote_volume": 114889.4201, "trades": 766, "taker_buy_base": 190535.0, "taker_buy_quote": 57584.1137 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3039, "high": 0.304, "low": 0.302, "close": 0.3032, "volume": 183424.0, "close_time": 1762106399999, "quote_volume": 55579.131, "trades": 361, "taker_buy_base": 113156.0, "taker_buy_quote": 34300.275 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3033, "high": 0.3033, "low": 0.3016, "close": 0.3019, "volume": 193915.0, "close_time": 1762109999999, "quote_volume": 58608.7106, "trades": 351, "taker_buy_base": 80573.0, "taker_buy_quote": 24353.3497 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3019, "high": 0.3021, "low": 0.2996, "close": 0.3006, "volume": 284851.0, "close_time": 1762113599999, "quote_volume": 85594.1416, "trades": 592, "taker_buy_base": 157609.0, "taker_buy_quote": 47355.8395 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3006, "high": 0.3011, "low": 0.2997, "close": 0.301, "volume": 214798.0, "close_time": 1762117199999, "quote_volume": 64544.1741, "trades": 487, "taker_buy_base": 133802.0, "taker_buy_quote": 40218.1719 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 221580.0, "close_time": 1762120799999, "quote_volume": 66799.2654, "trades": 555, "taker_buy_base": 104527.0, "taker_buy_quote": 31513.0927 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.301, "high": 0.3014, "low": 0.2997, "close": 0.3007, "volume": 300132.0, "close_time": 1762124399999, "quote_volume": 90213.4561, "trades": 688, "taker_buy_base": 114288.0, "taker_buy_quote": 34344.1777 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3008, "high": 0.3054, "low": 0.3008, "close": 0.3049, "volume": 594351.0, "close_time": 1762127999999, "quote_volume": 180498.0488, "trades": 790, "taker_buy_base": 304790.0, "taker_buy_quote": 92588.1537 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3047, "high": 0.3056, "low": 0.3014, "close": 0.3016, "volume": 603448.0, "close_time": 1762131599999, "quote_volume": 183773.2331, "trades": 760, "taker_buy_base": 392041.0, "taker_buy_quote": 119393.6211 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3015, "high": 0.3015, "low": 0.2995, "close": 0.2999, "volume": 546533.0, "close_time": 1762135199999, "quote_volume": 164369.0692, "trades": 726, "taker_buy_base": 229952.0, "taker_buy_quote": 69201.5767 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2999, "high": 0.3, "low": 0.2962, "close": 0.2971, "volume": 842641.0, "close_time": 1762138799999, "quote_volume": 250646.4111, "trades": 1218, "taker_buy_base": 431631.0, "taker_buy_quote": 128298.0964 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2974, "high": 0.2979, "low": 0.2918, "close": 0.2919, "volume": 1014337.0, "close_time": 1762142399999, "quote_volume": 297858.858, "trades": 1431, "taker_buy_base": 499050.0, "taker_buy_quote": 146567.7675 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2918, "high": 0.2936, "low": 0.29, "close": 0.2936, "volume": 698504.0, "close_time": 1762145999999, "quote_volume": 203214.9351, "trades": 1065, "taker_buy_base": 399442.0, "taker_buy_quote": 116236.7047 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2936, "high": 0.2948, "low": 0.2917, "close": 0.2919, "volume": 360827.0, "close_time": 1762149599999, "quote_volume": 105883.5622, "trades": 401, "taker_buy_base": 137781.0, "taker_buy_quote": 40495.9013 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2919, "high": 0.2925, "low": 0.2879, "close": 0.2903, "volume": 953953.0, "close_time": 1762153199999, "quote_volume": 277003.7362, "trades": 1151, "taker_buy_base": 450624.0, "taker_buy_quote": 130807.8539 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2904, "high": 0.2927, "low": 0.289, "close": 0.2906, "volume": 283142.0, "close_time": 1762156799999, "quote_volume": 82337.9414, "trades": 631, "taker_buy_base": 164819.0, "taker_buy_quote": 47928.9955 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2904, "high": 0.2918, "low": 0.2891, "close": 0.2913, "volume": 197955.0, "close_time": 1762160399999, "quote_volume": 57555.6766, "trades": 373, "taker_buy_base": 134874.0, "taker_buy_quote": 39229.4159 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.291, "high": 0.2933, "low": 0.2891, "close": 0.2894, "volume": 515259.0, "close_time": 1762163999999, "quote_volume": 149953.0498, "trades": 713, "taker_buy_base": 220064.0, "taker_buy_quote": 64059.9113 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2895, "high": 0.2911, "low": 0.288, "close": 0.2888, "volume": 498397.0, "close_time": 1762167599999, "quote_volume": 144308.0156, "trades": 602, "taker_buy_base": 329851.0, "taker_buy_quote": 95459.1202 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2889, "high": 0.293, "low": 0.2889, "close": 0.2901, "volume": 478969.0, "close_time": 1762171199999, "quote_volume": 139513.5505, "trades": 640, "taker_buy_base": 230109.0, "taker_buy_quote": 67083.9516 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2903, "high": 0.2922, "low": 0.29, "close": 0.2911, "volume": 631612.0, "close_time": 1762174799999, "quote_volume": 183846.3115, "trades": 693, "taker_buy_base": 346859.0, "taker_buy_quote": 100942.6145 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2909, "high": 0.2939, "low": 0.2896, "close": 0.2927, "volume": 534257.0, "close_time": 1762178399999, "quote_volume": 155831.3163, "trades": 646, "taker_buy_base": 289582.0, "taker_buy_quote": 84499.8851 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2928, "high": 0.2955, "low": 0.2916, "close": 0.2935, "volume": 944687.0, "close_time": 1762181999999, "quote_volume": 277257.5171, "trades": 1372, "taker_buy_base": 342134.0, "taker_buy_quote": 100422.2108 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2934, "high": 0.2941, "low": 0.2727, "close": 0.28, "volume": 5821040.0, "close_time": 1762185599999, "quote_volume": 1647265.2833, "trades": 7023, "taker_buy_base": 2725848.0, "taker_buy_quote": 771462.0837 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2803, "high": 0.2859, "low": 0.279, "close": 0.2817, "volume": 1591614.0, "close_time": 1762189199999, "quote_volume": 449185.1589, "trades": 2287, "taker_buy_base": 763101.0, "taker_buy_quote": 215237.3205 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2816, "high": 0.2852, "low": 0.2809, "close": 0.2846, "volume": 1060344.0, "close_time": 1762192799999, "quote_volume": 300174.5231, "trades": 1193, "taker_buy_base": 470606.0, "taker_buy_quote": 133277.6979 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2845, "high": 0.2853, "low": 0.2803, "close": 0.2805, "volume": 612125.0, "close_time": 1762196399999, "quote_volume": 173064.5478, "trades": 723, "taker_buy_base": 253867.0, "taker_buy_quote": 71779.5047 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2804, "high": 0.2815, "low": 0.2787, "close": 0.2791, "volume": 578753.0, "close_time": 1762199999999, "quote_volume": 162050.2282, "trades": 1019, "taker_buy_base": 246336.0, "taker_buy_quote": 68972.1477 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2791, "high": 0.2796, "low": 0.2736, "close": 0.2756, "volume": 844563.0, "close_time": 1762203599999, "quote_volume": 233806.3013, "trades": 1282, "taker_buy_base": 374049.0, "taker_buy_quote": 103561.383 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2754, "high": 0.2788, "low": 0.2737, "close": 0.2782, "volume": 649041.0, "close_time": 1762207199999, "quote_volume": 179438.8386, "trades": 1065, "taker_buy_base": 317612.0, "taker_buy_quote": 87747.3063 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2783, "high": 0.2784, "low": 0.2737, "close": 0.2765, "volume": 495283.0, "close_time": 1762210799999, "quote_volume": 136784.8368, "trades": 749, "taker_buy_base": 229497.0, "taker_buy_quote": 63384.8852 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2763, "high": 0.2785, "low": 0.274, "close": 0.2782, "volume": 604391.0, "close_time": 1762214399999, "quote_volume": 167403.86, "trades": 847, "taker_buy_base": 266035.0, "taker_buy_quote": 73704.4745 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2783, "high": 0.2823, "low": 0.2767, "close": 0.2809, "volume": 602599.0, "close_time": 1762217999999, "quote_volume": 168357.7868, "trades": 1000, "taker_buy_base": 325700.0, "taker_buy_quote": 90949.8542 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.281, "high": 0.2831, "low": 0.28, "close": 0.2825, "volume": 261241.0, "close_time": 1762221599999, "quote_volume": 73667.9718, "trades": 566, "taker_buy_base": 153511.0, "taker_buy_quote": 43311.2379 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2822, "high": 0.2839, "low": 0.2814, "close": 0.2819, "volume": 230439.0, "close_time": 1762225199999, "quote_volume": 65109.9504, "trades": 461, "taker_buy_base": 93604.0, "taker_buy_quote": 26446.9924 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2821, "high": 0.284, "low": 0.2808, "close": 0.2829, "volume": 290100.0, "close_time": 1762228799999, "quote_volume": 81920.916, "trades": 605, "taker_buy_base": 103305.0, "taker_buy_quote": 29187.2886 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.283, "high": 0.2843, "low": 0.2807, "close": 0.2807, "volume": 275853.0, "close_time": 1762232399999, "quote_volume": 78004.661, "trades": 483, "taker_buy_base": 125861.0, "taker_buy_quote": 35606.8814 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2809, "high": 0.2818, "low": 0.2698, "close": 0.2706, "volume": 1673592.0, "close_time": 1762235999999, "quote_volume": 460075.0859, "trades": 2596, "taker_buy_base": 642062.0, "taker_buy_quote": 176783.5886 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2707, "high": 0.2783, "low": 0.2707, "close": 0.2731, "volume": 909943.0, "close_time": 1762239599999, "quote_volume": 249509.6371, "trades": 1672, "taker_buy_base": 465474.0, "taker_buy_quote": 127649.8811 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2729, "high": 0.2733, "low": 0.268, "close": 0.2695, "volume": 1337896.0, "close_time": 1762243199999, "quote_volume": 361266.6567, "trades": 1933, "taker_buy_base": 686856.0, "taker_buy_quote": 185419.3568 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2694, "high": 0.2761, "low": 0.2693, "close": 0.274, "volume": 926858.0, "close_time": 1762246799999, "quote_volume": 252803.7736, "trades": 1790, "taker_buy_base": 494734.0, "taker_buy_quote": 134709.0958 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2739, "high": 0.2763, "low": 0.2734, "close": 0.2759, "volume": 631852.0, "close_time": 1762250399999, "quote_volume": 173605.0507, "trades": 1242, "taker_buy_base": 345762.0, "taker_buy_quote": 95002.6228 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.276, "high": 0.2773, "low": 0.2755, "close": 0.2771, "volume": 511300.0, "close_time": 1762253999999, "quote_volume": 141306.3737, "trades": 984, "taker_buy_base": 248865.0, "taker_buy_quote": 68781.6256 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2769, "high": 0.2814, "low": 0.2768, "close": 0.2785, "volume": 655849.0, "close_time": 1762257599999, "quote_volume": 183202.2478, "trades": 1306, "taker_buy_base": 447254.0, "taker_buy_quote": 124936.8904 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2784, "high": 0.2786, "low": 0.2749, "close": 0.2756, "volume": 310829.0, "close_time": 1762261199999, "quote_volume": 86023.6669, "trades": 630, "taker_buy_base": 151349.0, "taker_buy_quote": 41909.7175 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2756, "high": 0.2761, "low": 0.2722, "close": 0.2733, "volume": 689935.0, "close_time": 1762264799999, "quote_volume": 188988.6102, "trades": 1340, "taker_buy_base": 334006.0, "taker_buy_quote": 91484.7493 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2732, "high": 0.2791, "low": 0.2705, "close": 0.2775, "volume": 991673.0, "close_time": 1762268399999, "quote_volume": 272071.3495, "trades": 2213, "taker_buy_base": 542614.0, "taker_buy_quote": 148970.6435 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2777, "high": 0.2793, "low": 0.2729, "close": 0.2743, "volume": 766987.0, "close_time": 1762271999999, "quote_volume": 212344.1484, "trades": 1614, "taker_buy_base": 390532.0, "taker_buy_quote": 108100.5162 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2741, "high": 0.2768, "low": 0.2695, "close": 0.2704, "volume": 1018141.0, "close_time": 1762275599999, "quote_volume": 277435.4823, "trades": 2041, "taker_buy_base": 416498.0, "taker_buy_quote": 113651.3801 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2703, "high": 0.273, "low": 0.2646, "close": 0.2723, "volume": 1658299.0, "close_time": 1762279199999, "quote_volume": 445607.3817, "trades": 3111, "taker_buy_base": 837582.0, "taker_buy_quote": 225471.7585 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2723, "high": 0.2723, "low": 0.2605, "close": 0.2672, "volume": 2182294.0, "close_time": 1762282799999, "quote_volume": 578044.3175, "trades": 3917, "taker_buy_base": 788027.0, "taker_buy_quote": 209112.7315 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2671, "high": 0.2692, "low": 0.2622, "close": 0.2624, "volume": 1277209.0, "close_time": 1762286399999, "quote_volume": 340136.5939, "trades": 2921, "taker_buy_base": 750068.0, "taker_buy_quote": 199912.2751 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2625, "high": 0.2655, "low": 0.2532, "close": 0.2626, "volume": 2718159.0, "close_time": 1762289999999, "quote_volume": 703690.4433, "trades": 4580, "taker_buy_base": 1126454.0, "taker_buy_quote": 291959.5885 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2627, "high": 0.2634, "low": 0.2542, "close": 0.2626, "volume": 3016523.0, "close_time": 1762293599999, "quote_volume": 782208.2162, "trades": 5064, "taker_buy_base": 1701099.0, "taker_buy_quote": 441842.7742 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2622, "high": 0.2695, "low": 0.2613, "close": 0.2694, "volume": 1464222.0, "close_time": 1762297199999, "quote_volume": 388016.3007, "trades": 2473, "taker_buy_base": 763166.0, "taker_buy_quote": 202502.9322 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2694, "high": 0.2714, "low": 0.2689, "close": 0.2696, "volume": 923501.0, "close_time": 1762300799999, "quote_volume": 249293.9598, "trades": 1451, "taker_buy_base": 544546.0, "taker_buy_quote": 146996.8312 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2695, "high": 0.2705, "low": 0.2651, "close": 0.2666, "volume": 740813.0, "close_time": 1762304399999, "quote_volume": 198471.7058, "trades": 1264, "taker_buy_base": 336527.0, "taker_buy_quote": 90199.7676 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2668, "high": 0.2669, "low": 0.2579, "close": 0.2658, "volume": 1239497.0, "close_time": 1762307999999, "quote_volume": 325088.3709, "trades": 2560, "taker_buy_base": 643617.0, "taker_buy_quote": 168760.6392 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2659, "high": 0.2734, "low": 0.2659, "close": 0.2734, "volume": 1449881.0, "close_time": 1762311599999, "quote_volume": 391976.5881, "trades": 2359, "taker_buy_base": 713480.0, "taker_buy_quote": 192916.1636 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2734, "high": 0.2754, "low": 0.2718, "close": 0.2742, "volume": 938002.0, "close_time": 1762315199999, "quote_volume": 257220.4404, "trades": 1324, "taker_buy_base": 545081.0, "taker_buy_quote": 149487.5981 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.274, "high": 0.2758, "low": 0.2728, "close": 0.2743, "volume": 732988.0, "close_time": 1762318799999, "quote_volume": 201441.2398, "trades": 1147, "taker_buy_base": 501401.0, "taker_buy_quote": 137850.4145 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2745, "high": 0.276, "low": 0.2735, "close": 0.274, "volume": 579126.0, "close_time": 1762322399999, "quote_volume": 159213.3394, "trades": 820, "taker_buy_base": 341680.0, "taker_buy_quote": 93987.3223 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2741, "high": 0.2751, "low": 0.2726, "close": 0.2748, "volume": 455738.0, "close_time": 1762325999999, "quote_volume": 124711.5221, "trades": 780, "taker_buy_base": 264757.0, "taker_buy_quote": 72445.4586 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2748, "high": 0.275, "low": 0.2722, "close": 0.2746, "volume": 390516.0, "close_time": 1762329599999, "quote_volume": 106857.7029, "trades": 681, "taker_buy_base": 203085.0, "taker_buy_quote": 55582.106 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2692, "close": 0.2708, "volume": 825377.0, "close_time": 1762333199999, "quote_volume": 223944.8785, "trades": 1309, "taker_buy_base": 328078.0, "taker_buy_quote": 88993.1592 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2707, "high": 0.2729, "low": 0.2703, "close": 0.2727, "volume": 465072.0, "close_time": 1762336799999, "quote_volume": 126557.4214, "trades": 910, "taker_buy_base": 225761.0, "taker_buy_quote": 61436.7943 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2726, "high": 0.273, "low": 0.2694, "close": 0.2697, "volume": 614293.0, "close_time": 1762340399999, "quote_volume": 166451.2155, "trades": 891, "taker_buy_base": 373685.0, "taker_buy_quote": 101185.0672 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2697, "high": 0.2742, "low": 0.2697, "close": 0.2739, "volume": 463789.0, "close_time": 1762343999999, "quote_volume": 126322.2665, "trades": 717, "taker_buy_base": 249104.0, "taker_buy_quote": 67845.463 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2737, "high": 0.2764, "low": 0.2733, "close": 0.2756, "volume": 622395.0, "close_time": 1762347599999, "quote_volume": 171251.4918, "trades": 857, "taker_buy_base": 395795.0, "taker_buy_quote": 108955.0446 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2754, "high": 0.2791, "low": 0.275, "close": 0.2782, "volume": 1053894.0, "close_time": 1762351199999, "quote_volume": 291936.7827, "trades": 1529, "taker_buy_base": 766457.0, "taker_buy_quote": 212332.3382 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2781, "high": 0.2803, "low": 0.2753, "close": 0.2781, "volume": 908577.0, "close_time": 1762354799999, "quote_volume": 252742.9608, "trades": 1912, "taker_buy_base": 569428.0, "taker_buy_quote": 158450.9338 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2782, "high": 0.2808, "low": 0.2769, "close": 0.2806, "volume": 610200.0, "close_time": 1762358399999, "quote_volume": 170169.8502, "trades": 1297, "taker_buy_base": 317244.0, "taker_buy_quote": 88428.9076 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2804, "high": 0.2811, "low": 0.2768, "close": 0.2795, "volume": 830133.0, "close_time": 1762361999999, "quote_volume": 231420.4587, "trades": 1352, "taker_buy_base": 346311.0, "taker_buy_quote": 96595.6866 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2795, "high": 0.2804, "low": 0.2778, "close": 0.2802, "volume": 500472.0, "close_time": 1762365599999, "quote_volume": 139673.0664, "trades": 944, "taker_buy_base": 198595.0, "taker_buy_quote": 55462.8014 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2801, "high": 0.2808, "low": 0.2796, "close": 0.2803, "volume": 921724.0, "close_time": 1762369199999, "quote_volume": 258471.6738, "trades": 1089, "taker_buy_base": 526503.0, "taker_buy_quote": 147716.7723 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2802, "high": 0.2806, "low": 0.2791, "close": 0.28, "volume": 596694.0, "close_time": 1762372799999, "quote_volume": 166974.8886, "trades": 967, "taker_buy_base": 134666.0, "taker_buy_quote": 37701.8632 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2802, "high": 0.2816, "low": 0.2791, "close": 0.2803, "volume": 686636.0, "close_time": 1762376399999, "quote_volume": 192411.6931, "trades": 1088, "taker_buy_base": 311074.0, "taker_buy_quote": 87152.6289 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2804, "high": 0.2807, "low": 0.2789, "close": 0.2801, "volume": 305276.0, "close_time": 1762379999999, "quote_volume": 85465.3704, "trades": 574, "taker_buy_base": 159097.0, "taker_buy_quote": 44551.9301 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2802, "high": 0.2821, "low": 0.2797, "close": 0.2819, "volume": 187579.0, "close_time": 1762383599999, "quote_volume": 52679.4671, "trades": 397, "taker_buy_base": 87814.0, "taker_buy_quote": 24663.1077 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2821, "high": 0.2822, "low": 0.2799, "close": 0.28, "volume": 531550.0, "close_time": 1762387199999, "quote_volume": 149252.0822, "trades": 629, "taker_buy_base": 224443.0, "taker_buy_quote": 63037.1019 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.28, "high": 0.28, "low": 0.2781, "close": 0.2787, "volume": 428980.0, "close_time": 1762390799999, "quote_volume": 119705.0636, "trades": 642, "taker_buy_base": 209589.0, "taker_buy_quote": 58504.713 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2785, "high": 0.2785, "low": 0.2751, "close": 0.2782, "volume": 354251.0, "close_time": 1762394399999, "quote_volume": 98166.9517, "trades": 696, "taker_buy_base": 208934.0, "taker_buy_quote": 57916.4749 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2781, "high": 0.282, "low": 0.2761, "close": 0.2805, "volume": 478206.0, "close_time": 1762397999999, "quote_volume": 133274.6168, "trades": 836, "taker_buy_base": 273509.0, "taker_buy_quote": 76293.8893 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2805, "high": 0.2807, "low": 0.2788, "close": 0.2793, "volume": 317234.0, "close_time": 1762401599999, "quote_volume": 88701.7278, "trades": 558, "taker_buy_base": 140364.0, "taker_buy_quote": 39254.8609 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2793, "high": 0.2799, "low": 0.2781, "close": 0.2792, "volume": 322027.0, "close_time": 1762405199999, "quote_volume": 89843.2712, "trades": 564, "taker_buy_base": 171925.0, "taker_buy_quote": 47971.1664 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2746, "close": 0.2749, "volume": 343689.0, "close_time": 1762408799999, "quote_volume": 94829.157, "trades": 727, "taker_buy_base": 135530.0, "taker_buy_quote": 37356.8365 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.275, "high": 0.2758, "low": 0.2737, "close": 0.2738, "volume": 483169.0, "close_time": 1762412399999, "quote_volume": 132768.3055, "trades": 746, "taker_buy_base": 223223.0, "taker_buy_quote": 61320.3117 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2738, "high": 0.2753, "low": 0.2728, "close": 0.2735, "volume": 409439.0, "close_time": 1762415999999, "quote_volume": 112141.4912, "trades": 673, "taker_buy_base": 186883.0, "taker_buy_quote": 51190.2579 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2733, "high": 0.2743, "low": 0.273, "close": 0.2736, "volume": 181307.0, "close_time": 1762419599999, "quote_volume": 49608.038, "trades": 404, "taker_buy_base": 84694.0, "taker_buy_quote": 23172.5573 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2738, "high": 0.2744, "low": 0.2728, "close": 0.2735, "volume": 434068.0, "close_time": 1762423199999, "quote_volume": 118868.9411, "trades": 661, "taker_buy_base": 233841.0, "taker_buy_quote": 64051.5532 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2735, "high": 0.2742, "low": 0.2725, "close": 0.2735, "volume": 416131.0, "close_time": 1762426799999, "quote_volume": 113753.5268, "trades": 604, "taker_buy_base": 222620.0, "taker_buy_quote": 60858.7441 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2734, "high": 0.2738, "low": 0.2716, "close": 0.2728, "volume": 354919.0, "close_time": 1762430399999, "quote_volume": 96794.9456, "trades": 645, "taker_buy_base": 145790.0, "taker_buy_quote": 39763.5469 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2728, "high": 0.2732, "low": 0.2701, "close": 0.2703, "volume": 481445.0, "close_time": 1762433999999, "quote_volume": 130656.2967, "trades": 691, "taker_buy_base": 217151.0, "taker_buy_quote": 58953.7126 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2702, "high": 0.275, "low": 0.2702, "close": 0.2737, "volume": 449007.0, "close_time": 1762437599999, "quote_volume": 122646.4854, "trades": 755, "taker_buy_base": 217024.0, "taker_buy_quote": 59298.2579 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2738, "high": 0.2743, "low": 0.2695, "close": 0.2698, "volume": 944551.0, "close_time": 1762441199999, "quote_volume": 255768.944, "trades": 1362, "taker_buy_base": 452032.0, "taker_buy_quote": 122388.5721 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2698, "high": 0.2729, "low": 0.267, "close": 0.2676, "volume": 1757475.0, "close_time": 1762444799999, "quote_volume": 473265.6894, "trades": 2309, "taker_buy_base": 853058.0, "taker_buy_quote": 229850.5209 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2677, "high": 0.2682, "low": 0.264, "close": 0.2665, "volume": 2261967.0, "close_time": 1762448399999, "quote_volume": 601876.4309, "trades": 3021, "taker_buy_base": 785187.0, "taker_buy_quote": 209086.8871 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2665, "high": 0.2689, "low": 0.2653, "close": 0.2684, "volume": 929380.0, "close_time": 1762451999999, "quote_volume": 248044.9973, "trades": 1548, "taker_buy_base": 435714.0, "taker_buy_quote": 116299.3539 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2684, "high": 0.2708, "low": 0.2652, "close": 0.2692, "volume": 731417.0, "close_time": 1762455599999, "quote_volume": 195759.6855, "trades": 1168, "taker_buy_base": 294741.0, "taker_buy_quote": 78882.833 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2691, "high": 0.2695, "low": 0.2663, "close": 0.2675, "volume": 408838.0, "close_time": 1762459199999, "quote_volume": 109590.7623, "trades": 807, "taker_buy_base": 190003.0, "taker_buy_quote": 50958.3457 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2677, "high": 0.2709, "low": 0.2655, "close": 0.2667, "volume": 934272.0, "close_time": 1762462799999, "quote_volume": 250808.6055, "trades": 1290, "taker_buy_base": 537654.0, "taker_buy_quote": 144165.9947 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2667, "high": 0.2696, "low": 0.2661, "close": 0.2691, "volume": 529633.0, "close_time": 1762466399999, "quote_volume": 141703.4294, "trades": 923, "taker_buy_base": 243013.0, "taker_buy_quote": 65033.8283 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2689, "high": 0.2705, "low": 0.2674, "close": 0.2704, "volume": 239228.0, "close_time": 1762469999999, "quote_volume": 64409.5697, "trades": 463, "taker_buy_base": 122264.0, "taker_buy_quote": 32913.3019 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.27, "high": 0.2701, "low": 0.2671, "close": 0.2696, "volume": 521475.0, "close_time": 1762473599999, "quote_volume": 139934.4597, "trades": 954, "taker_buy_base": 235077.0, "taker_buy_quote": 63114.1297 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2696, "high": 0.2722, "low": 0.2689, "close": 0.2717, "volume": 784396.0, "close_time": 1762477199999, "quote_volume": 212268.0439, "trades": 1315, "taker_buy_base": 426971.0, "taker_buy_quote": 115511.3516 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2717, "high": 0.2728, "low": 0.2685, "close": 0.2718, "volume": 832774.0, "close_time": 1762480799999, "quote_volume": 225157.1928, "trades": 1479, "taker_buy_base": 420021.0, "taker_buy_quote": 113553.7335 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2718, "high": 0.2731, "low": 0.2696, "close": 0.273, "volume": 538837.0, "close_time": 1762484399999, "quote_volume": 146312.4045, "trades": 1067, "taker_buy_base": 259274.0, "taker_buy_quote": 70395.4115 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2731, "high": 0.2748, "low": 0.2729, "close": 0.2732, "volume": 366294.0, "close_time": 1762487999999, "quote_volume": 100363.9938, "trades": 626, "taker_buy_base": 162479.0, "taker_buy_quote": 44520.0943 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2733, "high": 0.2739, "low": 0.2714, "close": 0.2734, "volume": 464370.0, "close_time": 1762491599999, "quote_volume": 126559.4893, "trades": 872, "taker_buy_base": 202313.0, "taker_buy_quote": 55134.6949 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2735, "high": 0.2765, "low": 0.2732, "close": 0.2764, "volume": 513704.0, "close_time": 1762495199999, "quote_volume": 141336.4405, "trades": 787, "taker_buy_base": 274493.0, "taker_buy_quote": 75537.4519 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2763, "high": 0.2769, "low": 0.2746, "close": 0.2748, "volume": 250207.0, "close_time": 1762498799999, "quote_volume": 69037.19, "trades": 431, "taker_buy_base": 138803.0, "taker_buy_quote": 38305.0403 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2748, "high": 0.2771, "low": 0.2739, "close": 0.277, "volume": 335101.0, "close_time": 1762502399999, "quote_volume": 92311.3103, "trades": 563, "taker_buy_base": 177837.0, "taker_buy_quote": 48997.0707 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.277, "high": 0.2773, "low": 0.2751, "close": 0.2757, "volume": 431811.0, "close_time": 1762505999999, "quote_volume": 119236.6923, "trades": 796, "taker_buy_base": 184500.0, "taker_buy_quote": 50969.7757 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2704, "close": 0.2724, "volume": 645570.0, "close_time": 1762509599999, "quote_volume": 176177.3953, "trades": 1058, "taker_buy_base": 261305.0, "taker_buy_quote": 71303.9258 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2724, "high": 0.2741, "low": 0.2697, "close": 0.271, "volume": 568530.0, "close_time": 1762513199999, "quote_volume": 154526.45, "trades": 934, "taker_buy_base": 207775.0, "taker_buy_quote": 56507.4465 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2707, "high": 0.2714, "low": 0.2672, "close": 0.2705, "volume": 1704852.0, "close_time": 1762516799999, "quote_volume": 458871.9959, "trades": 2188, "taker_buy_base": 772735.0, "taker_buy_quote": 207925.1716 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2704, "high": 0.2716, "low": 0.2656, "close": 0.2671, "volume": 1063506.0, "close_time": 1762520399999, "quote_volume": 284933.6158, "trades": 1611, "taker_buy_base": 387801.0, "taker_buy_quote": 103946.9053 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2669, "high": 0.2703, "low": 0.2654, "close": 0.2695, "volume": 964913.0, "close_time": 1762523999999, "quote_volume": 258697.5066, "trades": 1682, "taker_buy_base": 470919.0, "taker_buy_quote": 126278.1332 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2694, "high": 0.2741, "low": 0.2666, "close": 0.2722, "volume": 1535298.0, "close_time": 1762527599999, "quote_volume": 415928.5977, "trades": 2554, "taker_buy_base": 801207.0, "taker_buy_quote": 217094.8824 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2723, "high": 0.2753, "low": 0.2684, "close": 0.2738, "volume": 2385303.0, "close_time": 1762531199999, "quote_volume": 649228.619, "trades": 4230, "taker_buy_base": 1059993.0, "taker_buy_quote": 288682.2695 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2739, "high": 0.2845, "low": 0.2725, "close": 0.2834, "volume": 1899482.0, "close_time": 1762534799999, "quote_volume": 529654.1947, "trades": 3242, "taker_buy_base": 1010114.0, "taker_buy_quote": 281453.2073 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2835, "high": 0.2857, "low": 0.2815, "close": 0.2849, "volume": 1405340.0, "close_time": 1762538399999, "quote_volume": 399254.7589, "trades": 2794, "taker_buy_base": 771127.0, "taker_buy_quote": 219186.3687 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.285, "high": 0.2911, "low": 0.2847, "close": 0.2887, "volume": 2058753.0, "close_time": 1762541999999, "quote_volume": 595386.8608, "trades": 3261, "taker_buy_base": 1419120.0, "taker_buy_quote": 410339.0749 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2885, "high": 0.2916, "low": 0.2872, "close": 0.291, "volume": 943080.0, "close_time": 1762545599999, "quote_volume": 273380.417, "trades": 1737, "taker_buy_base": 496535.0, "taker_buy_quote": 143890.4863 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.291, "high": 0.2928, "low": 0.2894, "close": 0.2921, "volume": 887908.0, "close_time": 1762549199999, "quote_volume": 258536.5834, "trades": 1511, "taker_buy_base": 446969.0, "taker_buy_quote": 130205.4971 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.2922, "high": 0.2925, "low": 0.2905, "close": 0.2919, "volume": 907046.0, "close_time": 1762552799999, "quote_volume": 264527.0775, "trades": 1177, "taker_buy_base": 328321.0, "taker_buy_quote": 95777.2478 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.2919, "high": 0.2924, "low": 0.2907, "close": 0.2918, "volume": 815416.0, "close_time": 1762556399999, "quote_volume": 237825.3956, "trades": 877, "taker_buy_base": 345030.0, "taker_buy_quote": 100705.0632 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.2919, "high": 0.2932, "low": 0.2908, "close": 0.2915, "volume": 971519.0, "close_time": 1762559999999, "quote_volume": 283442.3884, "trades": 1168, "taker_buy_base": 513513.0, "taker_buy_quote": 149876.2161 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2917, "high": 0.2953, "low": 0.2893, "close": 0.2893, "volume": 905117.0, "close_time": 1762563599999, "quote_volume": 264892.6834, "trades": 1537, "taker_buy_base": 440554.0, "taker_buy_quote": 129174.0234 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.2894, "high": 0.2938, "low": 0.2892, "close": 0.2931, "volume": 603379.0, "close_time": 1762567199999, "quote_volume": 176069.5518, "trades": 1481, "taker_buy_base": 256513.0, "taker_buy_quote": 74894.0345 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.2929, "high": 0.2956, "low": 0.2921, "close": 0.293, "volume": 720287.0, "close_time": 1762570799999, "quote_volume": 211838.99, "trades": 1203, "taker_buy_base": 374376.0, "taker_buy_quote": 110097.6426 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.2929, "high": 0.2956, "low": 0.2903, "close": 0.2903, "volume": 893732.0, "close_time": 1762574399999, "quote_volume": 261576.8674, "trades": 1547, "taker_buy_base": 488748.0, "taker_buy_quote": 143124.1335 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2903, "high": 0.2936, "low": 0.2902, "close": 0.2915, "volume": 608391.0, "close_time": 1762577999999, "quote_volume": 177792.4908, "trades": 1072, "taker_buy_base": 369942.0, "taker_buy_quote": 108132.9767 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.2914, "high": 0.2919, "low": 0.2875, "close": 0.2877, "volume": 678944.0, "close_time": 1762581599999, "quote_volume": 196546.4533, "trades": 1140, "taker_buy_base": 343258.0, "taker_buy_quote": 99352.487 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2878, "high": 0.2884, "low": 0.2851, "close": 0.2873, "volume": 879802.0, "close_time": 1762585199999, "quote_volume": 252130.3991, "trades": 1547, "taker_buy_base": 507087.0, "taker_buy_quote": 145302.4936 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2874, "high": 0.2888, "low": 0.2855, "close": 0.2883, "volume": 661488.0, "close_time": 1762588799999, "quote_volume": 189916.1041, "trades": 948, "taker_buy_base": 297545.0, "taker_buy_quote": 85396.4668 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2884, "high": 0.2902, "low": 0.2871, "close": 0.2891, "volume": 454674.0, "close_time": 1762592399999, "quote_volume": 131437.3338, "trades": 781, "taker_buy_base": 223737.0, "taker_buy_quote": 64663.5691 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.2889, "high": 0.2893, "low": 0.2854, "close": 0.2862, "volume": 501055.0, "close_time": 1762595999999, "quote_volume": 143952.7519, "trades": 974, "taker_buy_base": 205526.0, "taker_buy_quote": 59033.1782 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2862, "high": 0.2879, "low": 0.2856, "close": 0.2878, "volume": 312101.0, "close_time": 1762599599999, "quote_volume": 89478.3476, "trades": 560, "taker_buy_base": 157438.0, "taker_buy_quote": 45141.6647 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.2877, "high": 0.2892, "low": 0.2866, "close": 0.2874, "volume": 749185.0, "close_time": 1762603199999, "quote_volume": 215717.3476, "trades": 968, "taker_buy_base": 406968.0, "taker_buy_quote": 117203.5679 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2874, "high": 0.2875, "low": 0.2853, "close": 0.2864, "volume": 435035.0, "close_time": 1762606799999, "quote_volume": 124617.8509, "trades": 911, "taker_buy_base": 204287.0, "taker_buy_quote": 58551.9307 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.2865, "high": 0.2866, "low": 0.2813, "close": 0.2815, "volume": 1603622.0, "close_time": 1762610399999, "quote_volume": 454290.4537, "trades": 2130, "taker_buy_base": 695386.0, "taker_buy_quote": 196801.4428 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2816, "high": 0.2835, "low": 0.2798, "close": 0.2826, "volume": 1401449.0, "close_time": 1762613999999, "quote_volume": 395551.1489, "trades": 1755, "taker_buy_base": 807461.0, "taker_buy_quote": 227916.2615 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2826, "high": 0.2836, "low": 0.279, "close": 0.2798, "volume": 391119.0, "close_time": 1762617599999, "quote_volume": 109671.2235, "trades": 856, "taker_buy_base": 161824.0, "taker_buy_quote": 45392.5648 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2798, "high": 0.2818, "low": 0.2784, "close": 0.2808, "volume": 478210.0, "close_time": 1762621199999, "quote_volume": 134043.5328, "trades": 839, "taker_buy_base": 232785.0, "taker_buy_quote": 65249.8147 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.2807, "high": 0.2829, "low": 0.2799, "close": 0.2815, "volume": 664861.0, "close_time": 1762624799999, "quote_volume": 187105.8593, "trades": 933, "taker_buy_base": 322627.0, "taker_buy_quote": 90766.7017 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2816, "high": 0.2826, "low": 0.2808, "close": 0.2819, "volume": 274525.0, "close_time": 1762628399999, "quote_volume": 77337.4827, "trades": 520, "taker_buy_base": 124314.0, "taker_buy_quote": 35026.095 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2818, "high": 0.2823, "low": 0.2795, "close": 0.2818, "volume": 532126.0, "close_time": 1762631999999, "quote_volume": 149692.5094, "trades": 767, "taker_buy_base": 274789.0, "taker_buy_quote": 77299.0607 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2816, "high": 0.2823, "low": 0.2805, "close": 0.2813, "volume": 514363.0, "close_time": 1762635599999, "quote_volume": 144766.2901, "trades": 634, "taker_buy_base": 321154.0, "taker_buy_quote": 90404.193 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2812, "high": 0.2823, "low": 0.2806, "close": 0.2821, "volume": 353191.0, "close_time": 1762639199999, "quote_volume": 99399.4223, "trades": 524, "taker_buy_base": 160394.0, "taker_buy_quote": 45150.2999 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2821, "high": 0.283, "low": 0.2816, "close": 0.2827, "volume": 222143.0, "close_time": 1762642799999, "quote_volume": 62686.6411, "trades": 406, "taker_buy_base": 85316.0, "taker_buy_quote": 24077.984 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2826, "high": 0.2836, "low": 0.2821, "close": 0.2833, "volume": 92589.0, "close_time": 1762646399999, "quote_volume": 26185.7027, "trades": 213, "taker_buy_base": 36103.0, "taker_buy_quote": 10211.3952 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2833, "high": 0.2834, "low": 0.2803, "close": 0.2806, "volume": 250618.0, "close_time": 1762649999999, "quote_volume": 70499.4025, "trades": 434, "taker_buy_base": 153345.0, "taker_buy_quote": 43096.0605 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2805, "high": 0.2822, "low": 0.2799, "close": 0.2814, "volume": 252707.0, "close_time": 1762653599999, "quote_volume": 71093.1157, "trades": 527, "taker_buy_base": 156875.0, "taker_buy_quote": 44171.5887 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2813, "high": 0.2813, "low": 0.276, "close": 0.2765, "volume": 416286.0, "close_time": 1762657199999, "quote_volume": 115760.4734, "trades": 767, "taker_buy_base": 129444.0, "taker_buy_quote": 36007.0071 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2766, "high": 0.2772, "low": 0.2749, "close": 0.2755, "volume": 348209.0, "close_time": 1762660799999, "quote_volume": 96090.015, "trades": 728, "taker_buy_base": 167969.0, "taker_buy_quote": 46354.4199 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2756, "high": 0.2774, "low": 0.2752, "close": 0.2763, "volume": 716662.0, "close_time": 1762664399999, "quote_volume": 198027.9278, "trades": 998, "taker_buy_base": 505232.0, "taker_buy_quote": 139622.588 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.2763, "high": 0.2783, "low": 0.2759, "close": 0.2773, "volume": 765496.0, "close_time": 1762667999999, "quote_volume": 212150.9638, "trades": 1370, "taker_buy_base": 628815.0, "taker_buy_quote": 174274.1564 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2774, "high": 0.279, "low": 0.2766, "close": 0.2775, "volume": 529940.0, "close_time": 1762671599999, "quote_volume": 147349.2616, "trades": 698, "taker_buy_base": 449544.0, "taker_buy_quote": 125001.435 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2775, "high": 0.2792, "low": 0.2772, "close": 0.2789, "volume": 1876362.0, "close_time": 1762675199999, "quote_volume": 522147.4286, "trades": 1792, "taker_buy_base": 784555.0, "taker_buy_quote": 218612.2136 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2788, "high": 0.2796, "low": 0.2763, "close": 0.277, "volume": 359178.0, "close_time": 1762678799999, "quote_volume": 99871.3817, "trades": 654, "taker_buy_base": 231404.0, "taker_buy_quote": 64360.7103 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.277, "high": 0.2788, "low": 0.2749, "close": 0.2751, "volume": 339202.0, "close_time": 1762682399999, "quote_volume": 93900.0242, "trades": 601, "taker_buy_base": 198885.0, "taker_buy_quote": 55069.0542 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.275, "high": 0.276, "low": 0.2736, "close": 0.276, "volume": 501154.0, "close_time": 1762685999999, "quote_volume": 137712.3741, "trades": 1017, "taker_buy_base": 304953.0, "taker_buy_quote": 83843.7707 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2761, "high": 0.2775, "low": 0.2752, "close": 0.2758, "volume": 212900.0, "close_time": 1762689599999, "quote_volume": 58865.6387, "trades": 429, "taker_buy_base": 105323.0, "taker_buy_quote": 29120.0224 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2755, "high": 0.2763, "low": 0.2741, "close": 0.2742, "volume": 285633.0, "close_time": 1762693199999, "quote_volume": 78572.8171, "trades": 485, "taker_buy_base": 101837.0, "taker_buy_quote": 28023.475 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.2742, "high": 0.2763, "low": 0.2727, "close": 0.2753, "volume": 662364.0, "close_time": 1762696799999, "quote_volume": 181800.3685, "trades": 1060, "taker_buy_base": 353204.0, "taker_buy_quote": 96939.4106 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.275, "high": 0.2815, "low": 0.2744, "close": 0.2771, "volume": 1439337.0, "close_time": 1762700399999, "quote_volume": 400632.851, "trades": 1896, "taker_buy_base": 713817.0, "taker_buy_quote": 198975.0703 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2772, "high": 0.2825, "low": 0.277, "close": 0.2815, "volume": 618989.0, "close_time": 1762703999999, "quote_volume": 173430.0628, "trades": 1175, "taker_buy_base": 343572.0, "taker_buy_quote": 96303.8771 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2815, "high": 0.2833, "low": 0.2795, "close": 0.2823, "volume": 488052.0, "close_time": 1762707599999, "quote_volume": 137481.514, "trades": 990, "taker_buy_base": 262061.0, "taker_buy_quote": 73893.0878 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2824, "high": 0.2826, "low": 0.2789, "close": 0.2796, "volume": 235331.0, "close_time": 1762711199999, "quote_volume": 65940.8036, "trades": 495, "taker_buy_base": 70811.0, "taker_buy_quote": 19851.4711 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2798, "high": 0.2825, "low": 0.2782, "close": 0.282, "volume": 275711.0, "close_time": 1762714799999, "quote_volume": 77261.3291, "trades": 523, "taker_buy_base": 138809.0, "taker_buy_quote": 38943.4188 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2824, "high": 0.2834, "low": 0.2815, "close": 0.2832, "volume": 534215.0, "close_time": 1762718399999, "quote_volume": 150858.2767, "trades": 772, "taker_buy_base": 290658.0, "taker_buy_quote": 82054.0694 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2831, "high": 0.2847, "low": 0.2823, "close": 0.2828, "volume": 365382.0, "close_time": 1762721999999, "quote_volume": 103583.6114, "trades": 586, "taker_buy_base": 172239.0, "taker_buy_quote": 48829.6301 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.2829, "high": 0.2847, "low": 0.2825, "close": 0.2842, "volume": 232878.0, "close_time": 1762725599999, "quote_volume": 66086.5321, "trades": 348, "taker_buy_base": 93204.0, "taker_buy_quote": 26455.1225 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2844, "high": 0.2846, "low": 0.2818, "close": 0.2843, "volume": 375790.0, "close_time": 1762729199999, "quote_volume": 106504.603, "trades": 500, "taker_buy_base": 189485.0, "taker_buy_quote": 53745.789 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2845, "high": 0.2878, "low": 0.2835, "close": 0.2858, "volume": 736158.0, "close_time": 1762732799999, "quote_volume": 210126.2958, "trades": 1218, "taker_buy_base": 390491.0, "taker_buy_quote": 111515.7631 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.286, "high": 0.2935, "low": 0.2839, "close": 0.2919, "volume": 935923.0, "close_time": 1762736399999, "quote_volume": 271287.2498, "trades": 1632, "taker_buy_base": 519543.0, "taker_buy_quote": 150555.7163 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.292, "high": 0.2929, "low": 0.289, "close": 0.2893, "volume": 649168.0, "close_time": 1762739999999, "quote_volume": 188668.8695, "trades": 1421, "taker_buy_base": 332275.0, "taker_buy_quote": 96612.0949 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.2892, "high": 0.2909, "low": 0.2886, "close": 0.2909, "volume": 321016.0, "close_time": 1762743599999, "quote_volume": 92986.1771, "trades": 654, "taker_buy_base": 133890.0, "taker_buy_quote": 38780.9845 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.291, "high": 0.2959, "low": 0.291, "close": 0.2939, "volume": 480516.0, "close_time": 1762747199999, "quote_volume": 140872.5109, "trades": 1215, "taker_buy_base": 289344.0, "taker_buy_quote": 84818.9589 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2942, "high": 0.2956, "low": 0.2928, "close": 0.2947, "volume": 405143.0, "close_time": 1762750799999, "quote_volume": 119334.1049, "trades": 966, "taker_buy_base": 172954.0, "taker_buy_quote": 50947.2562 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.2947, "high": 0.2955, "low": 0.2919, "close": 0.295, "volume": 329202.0, "close_time": 1762754399999, "quote_volume": 96781.7678, "trades": 865, "taker_buy_base": 202764.0, "taker_buy_quote": 59607.2508 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.2951, "high": 0.2961, "low": 0.2939, "close": 0.2954, "volume": 206907.0, "close_time": 1762757999999, "quote_volume": 61049.6954, "trades": 658, "taker_buy_base": 85769.0, "taker_buy_quote": 25306.3717 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.2955, "high": 0.2995, "low": 0.2952, "close": 0.2994, "volume": 424927.0, "close_time": 1762761599999, "quote_volume": 126325.3439, "trades": 1066, "taker_buy_base": 214749.0, "taker_buy_quote": 63911.9832 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2993, "high": 0.3011, "low": 0.2977, "close": 0.3009, "volume": 648927.0, "close_time": 1762765199999, "quote_volume": 194341.9575, "trades": 1468, "taker_buy_base": 409834.0, "taker_buy_quote": 122758.6818 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3009, "high": 0.3114, "low": 0.3004, "close": 0.3106, "volume": 1612186.0, "close_time": 1762768799999, "quote_volume": 494296.7942, "trades": 2305, "taker_buy_base": 957268.0, "taker_buy_quote": 293718.9861 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3107, "high": 0.3112, "low": 0.3046, "close": 0.3052, "volume": 1552072.0, "close_time": 1762772399999, "quote_volume": 477684.6366, "trades": 3128, "taker_buy_base": 704725.0, "taker_buy_quote": 217054.3861 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.305, "high": 0.3114, "low": 0.3048, "close": 0.3086, "volume": 1611524.0, "close_time": 1762775999999, "quote_volume": 498345.4348, "trades": 2489, "taker_buy_base": 940126.0, "taker_buy_quote": 290845.687 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3088, "high": 0.3096, "low": 0.3048, "close": 0.3053, "volume": 935503.0, "close_time": 1762779599999, "quote_volume": 287020.321, "trades": 1441, "taker_buy_base": 412750.0, "taker_buy_quote": 126687.591 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3054, "high": 0.3113, "low": 0.3051, "close": 0.3083, "volume": 870763.0, "close_time": 1762783199999, "quote_volume": 268874.5567, "trades": 1673, "taker_buy_base": 490466.0, "taker_buy_quote": 151560.0326 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3082, "high": 0.3082, "low": 0.3004, "close": 0.3026, "volume": 1625515.0, "close_time": 1762786799999, "quote_volume": 494373.8991, "trades": 2674, "taker_buy_base": 619105.0, "taker_buy_quote": 188407.244 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3026, "high": 0.3034, "low": 0.2984, "close": 0.3003, "volume": 1065455.0, "close_time": 1762790399999, "quote_volume": 321122.4402, "trades": 1926, "taker_buy_base": 426935.0, "taker_buy_quote": 128699.3488 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3004, "high": 0.3037, "low": 0.2968, "close": 0.298, "volume": 1161620.0, "close_time": 1762793999999, "quote_volume": 348272.118, "trades": 1995, "taker_buy_base": 471062.0, "taker_buy_quote": 141348.9257 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.2979, "high": 0.3014, "low": 0.2973, "close": 0.2999, "volume": 766744.0, "close_time": 1762797599999, "quote_volume": 229593.146, "trades": 1286, "taker_buy_base": 313534.0, "taker_buy_quote": 93854.8301 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3001, "high": 0.3013, "low": 0.298, "close": 0.298, "volume": 376354.0, "close_time": 1762801199999, "quote_volume": 112900.4796, "trades": 874, "taker_buy_base": 187066.0, "taker_buy_quote": 56143.9652 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.298, "high": 0.3016, "low": 0.2979, "close": 0.3003, "volume": 578273.0, "close_time": 1762804799999, "quote_volume": 173463.6562, "trades": 1204, "taker_buy_base": 303187.0, "taker_buy_quote": 90887.8512 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3003, "high": 0.3028, "low": 0.3, "close": 0.3015, "volume": 535089.0, "close_time": 1762808399999, "quote_volume": 161339.3677, "trades": 1163, "taker_buy_base": 242831.0, "taker_buy_quote": 73205.9497 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3017, "high": 0.3017, "low": 0.2965, "close": 0.2987, "volume": 552223.0, "close_time": 1762811999999, "quote_volume": 165066.0947, "trades": 1241, "taker_buy_base": 200495.0, "taker_buy_quote": 59895.4218 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.2986, "high": 0.3025, "low": 0.2971, "close": 0.3023, "volume": 383363.0, "close_time": 1762815599999, "quote_volume": 115168.6581, "trades": 683, "taker_buy_base": 261601.0, "taker_buy_quote": 78567.2058 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3022, "high": 0.3023, "low": 0.2998, "close": 0.3004, "volume": 589999.0, "close_time": 1762819199999, "quote_volume": 177591.62, "trades": 700, "taker_buy_base": 195174.0, "taker_buy_quote": 58839.739 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3006, "high": 0.3017, "low": 0.2966, "close": 0.2998, "volume": 846881.0, "close_time": 1762822799999, "quote_volume": 253345.5616, "trades": 1556, "taker_buy_base": 358334.0, "taker_buy_quote": 107287.2769 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.2998, "high": 0.305, "low": 0.2985, "close": 0.2998, "volume": 1173963.0, "close_time": 1762826399999, "quote_volume": 354434.8696, "trades": 2076, "taker_buy_base": 482609.0, "taker_buy_quote": 145625.3521 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.2999, "high": 0.3048, "low": 0.2983, "close": 0.3034, "volume": 761477.0, "close_time": 1762829999999, "quote_volume": 230411.8931, "trades": 1610, "taker_buy_base": 293062.0, "taker_buy_quote": 88699.5551 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3034, "high": 0.3042, "low": 0.3012, "close": 0.3016, "volume": 1247981.0, "close_time": 1762833599999, "quote_volume": 377854.8302, "trades": 1508, "taker_buy_base": 277695.0, "taker_buy_quote": 84126.9781 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3016, "high": 0.302, "low": 0.2979, "close": 0.298, "volume": 342135.0, "close_time": 1762837199999, "quote_volume": 102569.7905, "trades": 774, "taker_buy_base": 118480.0, "taker_buy_quote": 35527.9234 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.2982, "high": 0.2982, "low": 0.2943, "close": 0.2946, "volume": 659393.0, "close_time": 1762840799999, "quote_volume": 195585.5228, "trades": 1069, "taker_buy_base": 179085.0, "taker_buy_quote": 52960.5839 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2948, "high": 0.295, "low": 0.2924, "close": 0.2944, "volume": 531796.0, "close_time": 1762844399999, "quote_volume": 156281.1812, "trades": 939, "taker_buy_base": 208402.0, "taker_buy_quote": 61254.7505 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2944, "high": 0.2949, "low": 0.2906, "close": 0.291, "volume": 209212.0, "close_time": 1762847999999, "quote_volume": 61211.4838, "trades": 609, "taker_buy_base": 86519.0, "taker_buy_quote": 25302.4226 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2909, "high": 0.2922, "low": 0.2896, "close": 0.2913, "volume": 269299.0, "close_time": 1762851599999, "quote_volume": 78267.8254, "trades": 649, "taker_buy_base": 123097.0, "taker_buy_quote": 35796.0046 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2912, "high": 0.2933, "low": 0.2909, "close": 0.2912, "volume": 379982.0, "close_time": 1762855199999, "quote_volume": 111056.5136, "trades": 681, "taker_buy_base": 279940.0, "taker_buy_quote": 81861.9479 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2911, "high": 0.2927, "low": 0.291, "close": 0.2924, "volume": 197506.0, "close_time": 1762858799999, "quote_volume": 57655.3365, "trades": 761, "taker_buy_base": 100489.0, "taker_buy_quote": 29324.9713 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2925, "high": 0.2939, "low": 0.2917, "close": 0.2923, "volume": 225947.0, "close_time": 1762862399999, "quote_volume": 66184.845, "trades": 772, "taker_buy_base": 80725.0, "taker_buy_quote": 23636.8107 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2924, "high": 0.2932, "low": 0.29, "close": 0.2907, "volume": 316338.0, "close_time": 1762865999999, "quote_volume": 92133.6647, "trades": 753, "taker_buy_base": 92614.0, "taker_buy_quote": 26988.4222 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2908, "high": 0.2922, "low": 0.2901, "close": 0.2904, "volume": 378772.0, "close_time": 1762869599999, "quote_volume": 110291.2881, "trades": 798, "taker_buy_base": 195113.0, "taker_buy_quote": 56817.6502 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2905, "high": 0.2947, "low": 0.2889, "close": 0.2946, "volume": 573168.0, "close_time": 1762873199999, "quote_volume": 167021.8628, "trades": 1188, "taker_buy_base": 329645.0, "taker_buy_quote": 96172.9765 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2946, "high": 0.2946, "low": 0.2897, "close": 0.2909, "volume": 412437.0, "close_time": 1762876799999, "quote_volume": 120402.7205, "trades": 990, "taker_buy_base": 149309.0, "taker_buy_quote": 43592.9853 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2911, "high": 0.2916, "low": 0.2878, "close": 0.2886, "volume": 397736.0, "close_time": 1762880399999, "quote_volume": 115092.3402, "trades": 1024, "taker_buy_base": 141402.0, "taker_buy_quote": 40934.0786 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2887, "high": 0.29, "low": 0.2865, "close": 0.2876, "volume": 301454.0, "close_time": 1762883999999, "quote_volume": 86919.6693, "trades": 730, "taker_buy_base": 129817.0, "taker_buy_quote": 37452.9809 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.2876, "high": 0.2891, "low": 0.2855, "close": 0.2859, "volume": 323995.0, "close_time": 1762887599999, "quote_volume": 92897.026, "trades": 734, "taker_buy_base": 159103.0, "taker_buy_quote": 45612.5265 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2858, "high": 0.2861, "low": 0.2837, "close": 0.2842, "volume": 660233.0, "close_time": 1762891199999, "quote_volume": 188099.7248, "trades": 982, "taker_buy_base": 297925.0, "taker_buy_quote": 84943.0595 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2842, "high": 0.2846, "low": 0.2814, "close": 0.282, "volume": 561016.0, "close_time": 1762894799999, "quote_volume": 158406.0197, "trades": 948, "taker_buy_base": 228866.0, "taker_buy_quote": 64643.0847 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2822, "high": 0.2831, "low": 0.2803, "close": 0.2809, "volume": 499616.0, "close_time": 1762898399999, "quote_volume": 140818.8322, "trades": 814, "taker_buy_base": 232481.0, "taker_buy_quote": 65528.9661 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2808, "high": 0.2844, "low": 0.2797, "close": 0.2837, "volume": 378593.0, "close_time": 1762901999999, "quote_volume": 107052.2836, "trades": 688, "taker_buy_base": 301262.0, "taker_buy_quote": 85253.9706 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2836, "high": 0.2836, "low": 0.2809, "close": 0.2817, "volume": 374889.0, "close_time": 1762905599999, "quote_volume": 105791.7204, "trades": 830, "taker_buy_base": 216931.0, "taker_buy_quote": 61219.6137 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2818, "high": 0.2828, "low": 0.2799, "close": 0.28, "volume": 254600.0, "close_time": 1762909199999, "quote_volume": 71583.3221, "trades": 916, "taker_buy_base": 132265.0, "taker_buy_quote": 37207.375 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2801, "high": 0.2834, "low": 0.2798, "close": 0.2828, "volume": 323854.0, "close_time": 1762912799999, "quote_volume": 91413.8957, "trades": 909, "taker_buy_base": 151935.0, "taker_buy_quote": 42870.2813 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.2827, "high": 0.2837, "low": 0.2808, "close": 0.2828, "volume": 285049.0, "close_time": 1762916399999, "quote_volume": 80502.8765, "trades": 695, "taker_buy_base": 134271.0, "taker_buy_quote": 37954.58 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2828, "high": 0.2846, "low": 0.2824, "close": 0.2839, "volume": 125970.0, "close_time": 1762919999999, "quote_volume": 35725.9886, "trades": 368, "taker_buy_base": 66069.0, "taker_buy_quote": 18743.2626 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2841, "high": 0.2845, "low": 0.2829, "close": 0.284, "volume": 80967.0, "close_time": 1762923599999, "quote_volume": 22962.9983, "trades": 387, "taker_buy_base": 37782.0, "taker_buy_quote": 10720.9467 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.2841, "high": 0.286, "low": 0.2836, "close": 0.2851, "volume": 182820.0, "close_time": 1762927199999, "quote_volume": 52152.235, "trades": 429, "taker_buy_base": 120636.0, "taker_buy_quote": 34420.0931 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2853, "high": 0.2874, "low": 0.2849, "close": 0.2859, "volume": 150402.0, "close_time": 1762930799999, "quote_volume": 43045.9075, "trades": 364, "taker_buy_base": 61313.0, "taker_buy_quote": 17542.9496 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2859, "high": 0.2861, "low": 0.2834, "close": 0.2836, "volume": 185652.0, "close_time": 1762934399999, "quote_volume": 52847.0009, "trades": 502, "taker_buy_base": 49666.0, "taker_buy_quote": 14144.7026 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.284, "high": 0.2882, "low": 0.2837, "close": 0.2864, "volume": 321652.0, "close_time": 1762937999999, "quote_volume": 92066.8529, "trades": 720, "taker_buy_base": 185394.0, "taker_buy_quote": 53091.7041 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2865, "high": 0.2889, "low": 0.2863, "close": 0.2884, "volume": 465641.0, "close_time": 1762941599999, "quote_volume": 134184.2173, "trades": 806, "taker_buy_base": 321460.0, "taker_buy_quote": 92652.4815 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2884, "high": 0.2917, "low": 0.2881, "close": 0.2912, "volume": 290029.0, "close_time": 1762945199999, "quote_volume": 84056.5337, "trades": 773, "taker_buy_base": 126916.0, "taker_buy_quote": 36801.9016 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2912, "high": 0.2922, "low": 0.2897, "close": 0.2913, "volume": 343963.0, "close_time": 1762948799999, "quote_volume": 100183.4328, "trades": 828, "taker_buy_base": 173119.0, "taker_buy_quote": 50434.7268 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2912, "high": 0.2925, "low": 0.2903, "close": 0.2917, "volume": 532913.0, "close_time": 1762952399999, "quote_volume": 155345.4839, "trades": 809, "taker_buy_base": 257781.0, "taker_buy_quote": 75139.384 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2917, "high": 0.2945, "low": 0.2911, "close": 0.2939, "volume": 713808.0, "close_time": 1762955999999, "quote_volume": 209070.7074, "trades": 1149, "taker_buy_base": 462351.0, "taker_buy_quote": 135385.6643 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2938, "high": 0.295, "low": 0.2863, "close": 0.2894, "volume": 782632.0, "close_time": 1762959599999, "quote_volume": 227379.7954, "trades": 1758, "taker_buy_base": 353338.0, "taker_buy_quote": 102709.0245 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2892, "high": 0.2915, "low": 0.2828, "close": 0.2842, "volume": 1195465.0, "close_time": 1762963199999, "quote_volume": 342766.8317, "trades": 2685, "taker_buy_base": 587315.0, "taker_buy_quote": 168428.1082 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2842, "high": 0.2844, "low": 0.2767, "close": 0.2782, "volume": 1684738.0, "close_time": 1762966799999, "quote_volume": 471592.7185, "trades": 3177, "taker_buy_base": 801817.0, "taker_buy_quote": 224409.7192 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2781, "high": 0.2797, "low": 0.2755, "close": 0.2778, "volume": 977610.0, "close_time": 1762970399999, "quote_volume": 271052.7536, "trades": 1746, "taker_buy_base": 446790.0, "taker_buy_quote": 123869.4196 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2777, "high": 0.2792, "low": 0.2766, "close": 0.2771, "volume": 540034.0, "close_time": 1762973999999, "quote_volume": 150087.6161, "trades": 1069, "taker_buy_base": 296640.0, "taker_buy_quote": 82463.1609 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.277, "high": 0.2779, "low": 0.2739, "close": 0.2773, "volume": 797124.0, "close_time": 1762977599999, "quote_volume": 219946.0491, "trades": 1360, "taker_buy_base": 368099.0, "taker_buy_quote": 101637.9511 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2772, "high": 0.2791, "low": 0.2768, "close": 0.2785, "volume": 445815.0, "close_time": 1762981199999, "quote_volume": 123984.0161, "trades": 947, "taker_buy_base": 257501.0, "taker_buy_quote": 71591.8893 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2786, "high": 0.2805, "low": 0.2785, "close": 0.2801, "volume": 381975.0, "close_time": 1762984799999, "quote_volume": 106877.1384, "trades": 771, "taker_buy_base": 235370.0, "taker_buy_quote": 65889.5126 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.28, "high": 0.28, "low": 0.2775, "close": 0.2795, "volume": 376410.0, "close_time": 1762988399999, "quote_volume": 105001.6315, "trades": 762, "taker_buy_base": 162361.0, "taker_buy_quote": 45308.0269 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2765, "close": 0.2778, "volume": 272522.0, "close_time": 1762991999999, "quote_volume": 75665.6703, "trades": 576, "taker_buy_base": 68867.0, "taker_buy_quote": 19148.564 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2777, "high": 0.2798, "low": 0.2771, "close": 0.2788, "volume": 141398.0, "close_time": 1762995599999, "quote_volume": 39386.1335, "trades": 521, "taker_buy_base": 73418.0, "taker_buy_quote": 20459.379 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2787, "high": 0.2833, "low": 0.2787, "close": 0.2806, "volume": 917270.0, "close_time": 1762999199999, "quote_volume": 258394.2326, "trades": 1661, "taker_buy_base": 626412.0, "taker_buy_quote": 176608.5468 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2806, "high": 0.2832, "low": 0.2805, "close": 0.2823, "volume": 224736.0, "close_time": 1763002799999, "quote_volume": 63352.8829, "trades": 564, "taker_buy_base": 116776.0, "taker_buy_quote": 32921.9402 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2824, "high": 0.2936, "low": 0.2782, "close": 0.2903, "volume": 1151798.0, "close_time": 1763006399999, "quote_volume": 330361.158, "trades": 2212, "taker_buy_base": 767190.0, "taker_buy_quote": 219891.7346 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2903, "high": 0.2937, "low": 0.2869, "close": 0.2905, "volume": 1237508.0, "close_time": 1763009999999, "quote_volume": 359177.0222, "trades": 2148, "taker_buy_base": 620705.0, "taker_buy_quote": 180431.1531 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2904, "high": 0.2917, "low": 0.2882, "close": 0.2911, "volume": 568151.0, "close_time": 1763013599999, "quote_volume": 164576.8383, "trades": 878, "taker_buy_base": 286171.0, "taker_buy_quote": 82919.625 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2913, "high": 0.2927, "low": 0.2901, "close": 0.2905, "volume": 451289.0, "close_time": 1763017199999, "quote_volume": 131537.6738, "trades": 881, "taker_buy_base": 209312.0, "taker_buy_quote": 61055.611 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2905, "high": 0.2938, "low": 0.2895, "close": 0.2901, "volume": 997055.0, "close_time": 1763020799999, "quote_volume": 290364.6161, "trades": 1200, "taker_buy_base": 312809.0, "taker_buy_quote": 91129.9882 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2901, "high": 0.2949, "low": 0.2896, "close": 0.2937, "volume": 341165.0, "close_time": 1763024399999, "quote_volume": 99826.8308, "trades": 862, "taker_buy_base": 175657.0, "taker_buy_quote": 51382.3786 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2939, "high": 0.2945, "low": 0.2894, "close": 0.2929, "volume": 562966.0, "close_time": 1763027999999, "quote_volume": 164378.5631, "trades": 1253, "taker_buy_base": 291508.0, "taker_buy_quote": 85133.8765 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.293, "high": 0.2997, "low": 0.293, "close": 0.2958, "volume": 1049173.0, "close_time": 1763031599999, "quote_volume": 312534.2589, "trades": 1826, "taker_buy_base": 603596.0, "taker_buy_quote": 179948.5487 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2957, "high": 0.2989, "low": 0.2936, "close": 0.2944, "volume": 668708.0, "close_time": 1763035199999, "quote_volume": 197421.4721, "trades": 1327, "taker_buy_base": 292983.0, "taker_buy_quote": 86540.1704 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2946, "high": 0.2955, "low": 0.2897, "close": 0.291, "volume": 794317.0, "close_time": 1763038799999, "quote_volume": 232038.0524, "trades": 1321, "taker_buy_base": 295660.0, "taker_buy_quote": 86344.3552 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2913, "high": 0.2917, "low": 0.2852, "close": 0.2863, "volume": 1339254.0, "close_time": 1763042399999, "quote_volume": 385621.0554, "trades": 1919, "taker_buy_base": 659769.0, "taker_buy_quote": 190016.8441 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2865, "high": 0.2901, "low": 0.2816, "close": 0.288, "volume": 1905170.0, "close_time": 1763045999999, "quote_volume": 543795.0267, "trades": 2546, "taker_buy_base": 1039724.0, "taker_buy_quote": 296738.2825 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2876, "high": 0.2877, "low": 0.28, "close": 0.2812, "volume": 1049293.0, "close_time": 1763049599999, "quote_volume": 296617.3431, "trades": 1853, "taker_buy_base": 537539.0, "taker_buy_quote": 151925.8518 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.281, "high": 0.2826, "low": 0.2766, "close": 0.2772, "volume": 1606732.0, "close_time": 1763053199999, "quote_volume": 448585.8454, "trades": 2043, "taker_buy_base": 577457.0, "taker_buy_quote": 161311.3173 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2773, "high": 0.2777, "low": 0.2711, "close": 0.2715, "volume": 1649507.0, "close_time": 1763056799999, "quote_volume": 451988.1447, "trades": 2767, "taker_buy_base": 479023.0, "taker_buy_quote": 131377.3659 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2715, "high": 0.2727, "low": 0.2668, "close": 0.2678, "volume": 2029114.0, "close_time": 1763060399999, "quote_volume": 547008.6094, "trades": 2304, "taker_buy_base": 980745.0, "taker_buy_quote": 264492.4979 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2677, "high": 0.2704, "low": 0.2634, "close": 0.2645, "volume": 2275974.0, "close_time": 1763063999999, "quote_volume": 607017.8779, "trades": 2743, "taker_buy_base": 1035512.0, "taker_buy_quote": 276280.3021 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2646, "high": 0.2674, "low": 0.2629, "close": 0.2648, "volume": 1667959.0, "close_time": 1763067599999, "quote_volume": 441594.8878, "trades": 2441, "taker_buy_base": 979054.0, "taker_buy_quote": 259430.2205 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2652, "high": 0.2664, "low": 0.2626, "close": 0.2631, "volume": 428941.0, "close_time": 1763071199999, "quote_volume": 113250.6927, "trades": 1018, "taker_buy_base": 198390.0, "taker_buy_quote": 52435.4445 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.263, "high": 0.2703, "low": 0.2628, "close": 0.2688, "volume": 1115930.0, "close_time": 1763074799999, "quote_volume": 299743.5533, "trades": 1468, "taker_buy_base": 362872.0, "taker_buy_quote": 97180.747 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2687, "high": 0.2708, "low": 0.2671, "close": 0.2684, "volume": 603052.0, "close_time": 1763078399999, "quote_volume": 162105.8746, "trades": 1213, "taker_buy_base": 193030.0, "taker_buy_quote": 52030.6754 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2684, "high": 0.2705, "low": 0.2659, "close": 0.2668, "volume": 1073153.0, "close_time": 1763081999999, "quote_volume": 286939.5276, "trades": 2404, "taker_buy_base": 338769.0, "taker_buy_quote": 90694.8055 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2667, "high": 0.2682, "low": 0.2659, "close": 0.2668, "volume": 906507.0, "close_time": 1763085599999, "quote_volume": 241834.5585, "trades": 1781, "taker_buy_base": 401807.0, "taker_buy_quote": 107217.1389 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2669, "high": 0.2698, "low": 0.2667, "close": 0.2685, "volume": 474857.0, "close_time": 1763089199999, "quote_volume": 127411.1419, "trades": 963, "taker_buy_base": 289464.0, "taker_buy_quote": 77663.2479 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2685, "high": 0.2687, "low": 0.2667, "close": 0.2682, "volume": 528012.0, "close_time": 1763092799999, "quote_volume": 141283.7672, "trades": 928, "taker_buy_base": 192554.0, "taker_buy_quote": 51525.2104 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2682, "high": 0.2682, "low": 0.2598, "close": 0.2643, "volume": 1631172.0, "close_time": 1763096399999, "quote_volume": 429883.7111, "trades": 2740, "taker_buy_base": 736744.0, "taker_buy_quote": 194207.8509 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2643, "high": 0.2698, "low": 0.2643, "close": 0.2696, "volume": 1031910.0, "close_time": 1763099999999, "quote_volume": 275489.1777, "trades": 1863, "taker_buy_base": 583149.0, "taker_buy_quote": 155872.531 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2697, "high": 0.2703, "low": 0.2637, "close": 0.2701, "volume": 1175921.0, "close_time": 1763103599999, "quote_volume": 314248.073, "trades": 1994, "taker_buy_base": 435316.0, "taker_buy_quote": 116293.7046 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2699, "high": 0.2709, "low": 0.2676, "close": 0.2691, "volume": 869247.0, "close_time": 1763107199999, "quote_volume": 233945.8203, "trades": 1730, "taker_buy_base": 503385.0, "taker_buy_quote": 135450.1846 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2693, "high": 0.2696, "low": 0.2665, "close": 0.2668, "volume": 452841.0, "close_time": 1763110799999, "quote_volume": 121329.6876, "trades": 1090, "taker_buy_base": 200369.0, "taker_buy_quote": 53730.1771 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2667, "high": 0.2682, "low": 0.2633, "close": 0.2638, "volume": 458183.0, "close_time": 1763114399999, "quote_volume": 121564.3757, "trades": 1174, "taker_buy_base": 225458.0, "taker_buy_quote": 59790.3196 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2639, "high": 0.2674, "low": 0.2639, "close": 0.2656, "volume": 409335.0, "close_time": 1763117999999, "quote_volume": 108737.3925, "trades": 863, "taker_buy_base": 193963.0, "taker_buy_quote": 51491.4174 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2655, "high": 0.2657, "low": 0.2616, "close": 0.2621, "volume": 1066567.0, "close_time": 1763121599999, "quote_volume": 280531.4005, "trades": 1703, "taker_buy_base": 330638.0, "taker_buy_quote": 87001.0917 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2621, "high": 0.2631, "low": 0.2573, "close": 0.2624, "volume": 1324635.0, "close_time": 1763125199999, "quote_volume": 344265.3932, "trades": 2792, "taker_buy_base": 620595.0, "taker_buy_quote": 161258.3062 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2625, "high": 0.2641, "low": 0.2587, "close": 0.2611, "volume": 972657.0, "close_time": 1763128799999, "quote_volume": 254209.9609, "trades": 2278, "taker_buy_base": 471418.0, "taker_buy_quote": 123229.6397 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2613, "high": 0.2675, "low": 0.2596, "close": 0.2658, "volume": 1924573.0, "close_time": 1763132399999, "quote_volume": 508571.0033, "trades": 3101, "taker_buy_base": 932169.0, "taker_buy_quote": 246047.0738 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2659, "high": 0.269, "low": 0.2632, "close": 0.2664, "volume": 1975339.0, "close_time": 1763135999999, "quote_volume": 526507.138, "trades": 3977, "taker_buy_base": 1382686.0, "taker_buy_quote": 368793.5591 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2667, "high": 0.2699, "low": 0.265, "close": 0.2689, "volume": 1211056.0, "close_time": 1763139599999, "quote_volume": 324495.2427, "trades": 1733, "taker_buy_base": 719447.0, "taker_buy_quote": 192686.8179 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2688, "high": 0.2693, "low": 0.2638, "close": 0.2648, "volume": 665024.0, "close_time": 1763143199999, "quote_volume": 177064.5298, "trades": 1274, "taker_buy_base": 270051.0, "taker_buy_quote": 71987.4268 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2648, "high": 0.2677, "low": 0.2633, "close": 0.2639, "volume": 528553.0, "close_time": 1763146799999, "quote_volume": 140167.6685, "trades": 1238, "taker_buy_base": 235025.0, "taker_buy_quote": 62343.7519 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2639, "high": 0.2672, "low": 0.2631, "close": 0.266, "volume": 350075.0, "close_time": 1763150399999, "quote_volume": 92860.9805, "trades": 934, "taker_buy_base": 156305.0, "taker_buy_quote": 41478.9875 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2659, "high": 0.2662, "low": 0.2587, "close": 0.2602, "volume": 604484.0, "close_time": 1763153999999, "quote_volume": 158141.6918, "trades": 1402, "taker_buy_base": 317725.0, "taker_buy_quote": 83080.6777 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2602, "high": 0.2632, "low": 0.2591, "close": 0.2619, "volume": 601732.0, "close_time": 1763157599999, "quote_volume": 157545.5356, "trades": 1336, "taker_buy_base": 337069.0, "taker_buy_quote": 88269.889 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2619, "high": 0.2633, "low": 0.2598, "close": 0.2608, "volume": 354612.0, "close_time": 1763161199999, "quote_volume": 92797.1226, "trades": 755, "taker_buy_base": 198986.0, "taker_buy_quote": 52109.0034 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2609, "high": 0.2611, "low": 0.2562, "close": 0.2593, "volume": 857018.0, "close_time": 1763164799999, "quote_volume": 221911.1266, "trades": 1458, "taker_buy_base": 291481.0, "taker_buy_quote": 75462.7242 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2595, "high": 0.263, "low": 0.2593, "close": 0.2628, "volume": 508693.0, "close_time": 1763168399999, "quote_volume": 132977.0396, "trades": 880, "taker_buy_base": 354204.0, "taker_buy_quote": 92564.8528 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2628, "high": 0.2646, "low": 0.2612, "close": 0.2643, "volume": 307535.0, "close_time": 1763171999999, "quote_volume": 80976.3705, "trades": 737, "taker_buy_base": 134751.0, "taker_buy_quote": 35458.5491 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2641, "high": 0.2667, "low": 0.2637, "close": 0.2667, "volume": 288035.0, "close_time": 1763175599999, "quote_volume": 76434.6529, "trades": 746, "taker_buy_base": 161197.0, "taker_buy_quote": 42757.0673 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2667, "high": 0.2672, "low": 0.2661, "close": 0.267, "volume": 166068.0, "close_time": 1763179199999, "quote_volume": 44287.1016, "trades": 560, "taker_buy_base": 73449.0, "taker_buy_quote": 19588.6494 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.267, "high": 0.2673, "low": 0.2649, "close": 0.2651, "volume": 251553.0, "close_time": 1763182799999, "quote_volume": 66895.2131, "trades": 799, "taker_buy_base": 103491.0, "taker_buy_quote": 27504.1013 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2649, "high": 0.2657, "low": 0.2644, "close": 0.265, "volume": 214645.0, "close_time": 1763186399999, "quote_volume": 56894.4214, "trades": 588, "taker_buy_base": 96245.0, "taker_buy_quote": 25516.1805 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2652, "high": 0.2661, "low": 0.264, "close": 0.2646, "volume": 190040.0, "close_time": 1763189999999, "quote_volume": 50378.5247, "trades": 664, "taker_buy_base": 70341.0, "taker_buy_quote": 18652.2417 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2644, "high": 0.2658, "low": 0.2636, "close": 0.2645, "volume": 524031.0, "close_time": 1763193599999, "quote_volume": 138742.7254, "trades": 853, "taker_buy_base": 315161.0, "taker_buy_quote": 83451.5411 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2645, "high": 0.2646, "low": 0.26, "close": 0.2607, "volume": 343000.0, "close_time": 1763197199999, "quote_volume": 90088.9025, "trades": 787, "taker_buy_base": 160448.0, "taker_buy_quote": 42136.9575 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2606, "high": 0.2625, "low": 0.2599, "close": 0.2611, "volume": 164303.0, "close_time": 1763200799999, "quote_volume": 42953.861, "trades": 509, "taker_buy_base": 74457.0, "taker_buy_quote": 19473.8172 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2611, "high": 0.2619, "low": 0.2603, "close": 0.2616, "volume": 165036.0, "close_time": 1763204399999, "quote_volume": 43059.1828, "trades": 491, "taker_buy_base": 103276.0, "taker_buy_quote": 26952.0573 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2617, "high": 0.2619, "low": 0.259, "close": 0.2597, "volume": 329808.0, "close_time": 1763207999999, "quote_volume": 85818.3076, "trades": 739, "taker_buy_base": 72198.0, "taker_buy_quote": 18814.7611 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2597, "high": 0.2622, "low": 0.2592, "close": 0.262, "volume": 156816.0, "close_time": 1763211599999, "quote_volume": 40868.9416, "trades": 710, "taker_buy_base": 72419.0, "taker_buy_quote": 18876.3743 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2621, "high": 0.264, "low": 0.2617, "close": 0.2629, "volume": 356280.0, "close_time": 1763215199999, "quote_volume": 93648.7536, "trades": 863, "taker_buy_base": 220897.0, "taker_buy_quote": 58056.4461 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2629, "high": 0.2632, "low": 0.2605, "close": 0.2619, "volume": 270323.0, "close_time": 1763218799999, "quote_volume": 70737.1792, "trades": 699, "taker_buy_base": 84611.0, "taker_buy_quote": 22159.418 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2618, "high": 0.2625, "low": 0.261, "close": 0.2613, "volume": 179351.0, "close_time": 1763222399999, "quote_volume": 46934.1403, "trades": 617, "taker_buy_base": 92335.0, "taker_buy_quote": 24168.3558 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2612, "high": 0.2616, "low": 0.2588, "close": 0.261, "volume": 309727.0, "close_time": 1763225999999, "quote_volume": 80621.5728, "trades": 843, "taker_buy_base": 173599.0, "taker_buy_quote": 45172.0741 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.261, "high": 0.2625, "low": 0.2597, "close": 0.2616, "volume": 295577.0, "close_time": 1763229599999, "quote_volume": 77048.7981, "trades": 799, "taker_buy_base": 134037.0, "taker_buy_quote": 34934.9588 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2617, "high": 0.262, "low": 0.2602, "close": 0.2609, "volume": 274640.0, "close_time": 1763233199999, "quote_volume": 71657.0419, "trades": 492, "taker_buy_base": 119818.0, "taker_buy_quote": 31282.3584 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2608, "high": 0.2615, "low": 0.2601, "close": 0.2606, "volume": 266611.0, "close_time": 1763236799999, "quote_volume": 69523.6756, "trades": 402, "taker_buy_base": 128170.0, "taker_buy_quote": 33416.8984 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2605, "high": 0.2607, "low": 0.2586, "close": 0.2588, "volume": 218395.0, "close_time": 1763240399999, "quote_volume": 56673.7465, "trades": 469, "taker_buy_base": 77703.0, "taker_buy_quote": 20169.0308 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2589, "high": 0.2606, "low": 0.2574, "close": 0.2581, "volume": 242732.0, "close_time": 1763243999999, "quote_volume": 62917.901, "trades": 540, "taker_buy_base": 157413.0, "taker_buy_quote": 40810.9856 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.258, "high": 0.2606, "low": 0.2577, "close": 0.2603, "volume": 117288.0, "close_time": 1763247599999, "quote_volume": 30444.122, "trades": 516, "taker_buy_base": 60404.0, "taker_buy_quote": 15681.6592 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2593, "close": 0.2595, "volume": 136878.0, "close_time": 1763251199999, "quote_volume": 35563.0658, "trades": 411, "taker_buy_base": 53512.0, "taker_buy_quote": 13908.5483 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2569, "close": 0.2589, "volume": 292799.0, "close_time": 1763254799999, "quote_volume": 75726.5047, "trades": 628, "taker_buy_base": 163666.0, "taker_buy_quote": 42344.5437 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2587, "high": 0.259, "low": 0.255, "close": 0.2577, "volume": 611688.0, "close_time": 1763258399999, "quote_volume": 156833.172, "trades": 1154, "taker_buy_base": 178311.0, "taker_buy_quote": 45852.8319 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2576, "high": 0.2617, "low": 0.2569, "close": 0.2615, "volume": 321785.0, "close_time": 1763261999999, "quote_volume": 83602.8601, "trades": 911, "taker_buy_base": 181792.0, "taker_buy_quote": 47250.4925 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2614, "high": 0.2628, "low": 0.2609, "close": 0.2617, "volume": 197529.0, "close_time": 1763265599999, "quote_volume": 51680.7621, "trades": 680, "taker_buy_base": 127062.0, "taker_buy_quote": 33247.4674 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2616, "high": 0.2618, "low": 0.2596, "close": 0.2613, "volume": 70548.0, "close_time": 1763269199999, "quote_volume": 18404.8942, "trades": 357, "taker_buy_base": 38757.0, "taker_buy_quote": 10109.4998 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2612, "high": 0.263, "low": 0.2612, "close": 0.2617, "volume": 104673.0, "close_time": 1763272799999, "quote_volume": 27447.183, "trades": 466, "taker_buy_base": 46874.0, "taker_buy_quote": 12289.5129 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2618, "high": 0.2624, "low": 0.2606, "close": 0.2608, "volume": 172821.0, "close_time": 1763276399999, "quote_volume": 45227.5441, "trades": 746, "taker_buy_base": 45231.0, "taker_buy_quote": 11845.1403 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2608, "high": 0.2624, "low": 0.2605, "close": 0.2623, "volume": 157319.0, "close_time": 1763279999999, "quote_volume": 41152.1468, "trades": 544, "taker_buy_base": 87239.0, "taker_buy_quote": 22819.2681 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2623, "high": 0.2627, "low": 0.2599, "close": 0.261, "volume": 288099.0, "close_time": 1763283599999, "quote_volume": 75108.1625, "trades": 734, "taker_buy_base": 93419.0, "taker_buy_quote": 24352.6378 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2608, "high": 0.2626, "low": 0.2597, "close": 0.2626, "volume": 316917.0, "close_time": 1763287199999, "quote_volume": 82716.3093, "trades": 825, "taker_buy_base": 187475.0, "taker_buy_quote": 48952.0042 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2624, "high": 0.2625, "low": 0.2605, "close": 0.2609, "volume": 201419.0, "close_time": 1763290799999, "quote_volume": 52679.1712, "trades": 628, "taker_buy_base": 94441.0, "taker_buy_quote": 24705.1883 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2608, "high": 0.2611, "low": 0.2563, "close": 0.2569, "volume": 457729.0, "close_time": 1763294399999, "quote_volume": 118091.5485, "trades": 976, "taker_buy_base": 179901.0, "taker_buy_quote": 46399.2154 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2569, "high": 0.2586, "low": 0.2554, "close": 0.2569, "volume": 315818.0, "close_time": 1763297999999, "quote_volume": 81213.4516, "trades": 938, "taker_buy_base": 196146.0, "taker_buy_quote": 50421.7081 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2567, "high": 0.2577, "low": 0.2546, "close": 0.2554, "volume": 322709.0, "close_time": 1763301599999, "quote_volume": 82683.3553, "trades": 962, "taker_buy_base": 153306.0, "taker_buy_quote": 39288.1748 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2554, "high": 0.2576, "low": 0.2546, "close": 0.2568, "volume": 323754.0, "close_time": 1763305199999, "quote_volume": 82786.0757, "trades": 596, "taker_buy_base": 206790.0, "taker_buy_quote": 52898.5923 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2513, "close": 0.2516, "volume": 985847.0, "close_time": 1763308799999, "quote_volume": 249270.7065, "trades": 1293, "taker_buy_base": 477046.0, "taker_buy_quote": 120490.153 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2517, "high": 0.2537, "low": 0.2497, "close": 0.2507, "volume": 943700.0, "close_time": 1763312399999, "quote_volume": 236946.2439, "trades": 1732, "taker_buy_base": 577199.0, "taker_buy_quote": 144928.4464 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2506, "high": 0.2523, "low": 0.2494, "close": 0.2523, "volume": 864700.0, "close_time": 1763315999999, "quote_volume": 216659.5653, "trades": 1186, "taker_buy_base": 486669.0, "taker_buy_quote": 121909.6444 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2517, "high": 0.2559, "low": 0.251, "close": 0.2524, "volume": 793938.0, "close_time": 1763319599999, "quote_volume": 200974.3892, "trades": 1207, "taker_buy_base": 380910.0, "taker_buy_quote": 96501.1307 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2522, "high": 0.2556, "low": 0.2522, "close": 0.2535, "volume": 308949.0, "close_time": 1763323199999, "quote_volume": 78492.0357, "trades": 640, "taker_buy_base": 173786.0, "taker_buy_quote": 44138.3666 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2536, "high": 0.2555, "low": 0.253, "close": 0.253, "volume": 334534.0, "close_time": 1763326799999, "quote_volume": 85076.9899, "trades": 470, "taker_buy_base": 194180.0, "taker_buy_quote": 49436.3534 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2529, "high": 0.253, "low": 0.2508, "close": 0.2527, "volume": 315818.0, "close_time": 1763330399999, "quote_volume": 79537.3646, "trades": 578, "taker_buy_base": 191953.0, "taker_buy_quote": 48352.678 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2527, "high": 0.2546, "low": 0.25, "close": 0.2534, "volume": 512741.0, "close_time": 1763333999999, "quote_volume": 129429.3133, "trades": 906, "taker_buy_base": 257232.0, "taker_buy_quote": 64983.0577 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2536, "high": 0.2558, "low": 0.2489, "close": 0.254, "volume": 638019.0, "close_time": 1763337599999, "quote_volume": 160646.0344, "trades": 1135, "taker_buy_base": 284211.0, "taker_buy_quote": 71565.1151 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2539, "high": 0.2567, "low": 0.2514, "close": 0.2561, "volume": 601646.0, "close_time": 1763341199999, "quote_volume": 153394.4026, "trades": 1064, "taker_buy_base": 433421.0, "taker_buy_quote": 110588.7018 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2563, "high": 0.2568, "low": 0.2551, "close": 0.2553, "volume": 202824.0, "close_time": 1763344799999, "quote_volume": 51916.2614, "trades": 508, "taker_buy_base": 86208.0, "taker_buy_quote": 22085.9889 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2555, "high": 0.2576, "low": 0.255, "close": 0.2562, "volume": 283698.0, "close_time": 1763348399999, "quote_volume": 72857.6984, "trades": 558, "taker_buy_base": 135460.0, "taker_buy_quote": 34784.3507 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2564, "high": 0.2582, "low": 0.2561, "close": 0.258, "volume": 294807.0, "close_time": 1763351999999, "quote_volume": 75947.8749, "trades": 580, "taker_buy_base": 146088.0, "taker_buy_quote": 37643.0957 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2574, "close": 0.258, "volume": 158684.0, "close_time": 1763355599999, "quote_volume": 40957.8821, "trades": 523, "taker_buy_base": 80468.0, "taker_buy_quote": 20773.8508 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.258, "high": 0.2582, "low": 0.256, "close": 0.2564, "volume": 359170.0, "close_time": 1763359199999, "quote_volume": 92211.0621, "trades": 548, "taker_buy_base": 194316.0, "taker_buy_quote": 49895.5052 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2565, "high": 0.2578, "low": 0.2559, "close": 0.2576, "volume": 156493.0, "close_time": 1763362799999, "quote_volume": 40191.1089, "trades": 381, "taker_buy_base": 88779.0, "taker_buy_quote": 22817.7862 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2576, "high": 0.259, "low": 0.2574, "close": 0.2579, "volume": 187922.0, "close_time": 1763366399999, "quote_volume": 48508.9266, "trades": 401, "taker_buy_base": 79381.0, "taker_buy_quote": 20507.9738 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2578, "high": 0.2585, "low": 0.2572, "close": 0.2575, "volume": 434016.0, "close_time": 1763369999999, "quote_volume": 111944.8142, "trades": 528, "taker_buy_base": 211998.0, "taker_buy_quote": 54692.1455 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2577, "high": 0.2592, "low": 0.2572, "close": 0.2586, "volume": 193742.0, "close_time": 1763373599999, "quote_volume": 50104.9638, "trades": 421, "taker_buy_base": 98901.0, "taker_buy_quote": 25582.8152 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2588, "high": 0.2598, "low": 0.2586, "close": 0.2596, "volume": 265362.0, "close_time": 1763377199999, "quote_volume": 68780.2801, "trades": 454, "taker_buy_base": 138383.0, "taker_buy_quote": 35849.2672 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2596, "high": 0.2611, "low": 0.2593, "close": 0.2599, "volume": 141662.0, "close_time": 1763380799999, "quote_volume": 36858.4441, "trades": 397, "taker_buy_base": 64851.0, "taker_buy_quote": 16878.2854 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2599, "high": 0.2601, "low": 0.2591, "close": 0.2596, "volume": 206283.0, "close_time": 1763384399999, "quote_volume": 53550.2377, "trades": 313, "taker_buy_base": 101955.0, "taker_buy_quote": 26474.2929 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2517, "close": 0.2535, "volume": 844881.0, "close_time": 1763387999999, "quote_volume": 216452.1045, "trades": 1417, "taker_buy_base": 430522.0, "taker_buy_quote": 110261.6051 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2533, "high": 0.2623, "low": 0.252, "close": 0.2568, "volume": 1987307.0, "close_time": 1763391599999, "quote_volume": 511858.4704, "trades": 3562, "taker_buy_base": 885758.0, "taker_buy_quote": 228054.7835 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.257, "high": 0.2581, "low": 0.2513, "close": 0.2524, "volume": 1819308.0, "close_time": 1763395199999, "quote_volume": 461915.4281, "trades": 3097, "taker_buy_base": 1111624.0, "taker_buy_quote": 282040.6115 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2525, "high": 0.2552, "low": 0.2487, "close": 0.255, "volume": 827334.0, "close_time": 1763398799999, "quote_volume": 208283.5387, "trades": 2114, "taker_buy_base": 439800.0, "taker_buy_quote": 110789.8102 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.255, "high": 0.2552, "low": 0.2478, "close": 0.2484, "volume": 650034.0, "close_time": 1763402399999, "quote_volume": 162713.1925, "trades": 1388, "taker_buy_base": 284243.0, "taker_buy_quote": 71149.5506 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2483, "high": 0.2502, "low": 0.2462, "close": 0.2471, "volume": 1576518.0, "close_time": 1763405999999, "quote_volume": 390387.7552, "trades": 2205, "taker_buy_base": 732825.0, "taker_buy_quote": 181537.1431 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2469, "high": 0.2479, "low": 0.2443, "close": 0.2449, "volume": 1443606.0, "close_time": 1763409599999, "quote_volume": 354658.0984, "trades": 2259, "taker_buy_base": 488609.0, "taker_buy_quote": 120186.3897 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2447, "high": 0.2478, "low": 0.2441, "close": 0.2467, "volume": 1240311.0, "close_time": 1763413199999, "quote_volume": 304716.2759, "trades": 1919, "taker_buy_base": 574461.0, "taker_buy_quote": 141284.5208 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2468, "high": 0.2482, "low": 0.2443, "close": 0.2459, "volume": 476801.0, "close_time": 1763416799999, "quote_volume": 117238.4028, "trades": 1086, "taker_buy_base": 234010.0, "taker_buy_quote": 57594.7221 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.246, "high": 0.2477, "low": 0.2448, "close": 0.2463, "volume": 403192.0, "close_time": 1763420399999, "quote_volume": 99365.7329, "trades": 754, "taker_buy_base": 188778.0, "taker_buy_quote": 46538.3366 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2462, "high": 0.2472, "low": 0.2452, "close": 0.247, "volume": 286431.0, "close_time": 1763423999999, "quote_volume": 70492.3007, "trades": 544, "taker_buy_base": 158178.0, "taker_buy_quote": 38931.3526 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2468, "high": 0.2476, "low": 0.2421, "close": 0.247, "volume": 750876.0, "close_time": 1763427599999, "quote_volume": 183747.5256, "trades": 1374, "taker_buy_base": 283664.0, "taker_buy_quote": 69532.7735 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2471, "high": 0.2491, "low": 0.2467, "close": 0.2475, "volume": 364409.0, "close_time": 1763431199999, "quote_volume": 90337.1543, "trades": 1040, "taker_buy_base": 192839.0, "taker_buy_quote": 47808.1577 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2475, "high": 0.2506, "low": 0.2446, "close": 0.2467, "volume": 752596.0, "close_time": 1763434799999, "quote_volume": 186147.0134, "trades": 1383, "taker_buy_base": 287026.0, "taker_buy_quote": 71045.8278 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2466, "high": 0.2502, "low": 0.244, "close": 0.2489, "volume": 1071841.0, "close_time": 1763438399999, "quote_volume": 265366.8485, "trades": 1926, "taker_buy_base": 515184.0, "taker_buy_quote": 127562.1499 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.249, "high": 0.2502, "low": 0.2461, "close": 0.25, "volume": 885238.0, "close_time": 1763441999999, "quote_volume": 219408.498, "trades": 1318, "taker_buy_base": 385595.0, "taker_buy_quote": 95545.6401 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2499, "high": 0.251, "low": 0.2475, "close": 0.2481, "volume": 558683.0, "close_time": 1763445599999, "quote_volume": 138920.4949, "trades": 1060, "taker_buy_base": 192919.0, "taker_buy_quote": 48038.0734 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2481, "high": 0.2484, "low": 0.2448, "close": 0.2452, "volume": 766231.0, "close_time": 1763449199999, "quote_volume": 188720.1286, "trades": 1167, "taker_buy_base": 288324.0, "taker_buy_quote": 71208.8513 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2452, "high": 0.2484, "low": 0.2443, "close": 0.2471, "volume": 652034.0, "close_time": 1763452799999, "quote_volume": 160615.6747, "trades": 1212, "taker_buy_base": 258944.0, "taker_buy_quote": 63925.3522 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2474, "high": 0.2506, "low": 0.2473, "close": 0.2498, "volume": 573284.0, "close_time": 1763456399999, "quote_volume": 142846.1287, "trades": 960, "taker_buy_base": 319490.0, "taker_buy_quote": 79629.2505 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.25, "high": 0.2508, "low": 0.2489, "close": 0.2507, "volume": 620821.0, "close_time": 1763459999999, "quote_volume": 155236.6633, "trades": 847, "taker_buy_base": 138496.0, "taker_buy_quote": 34617.0698 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2508, "high": 0.2514, "low": 0.25, "close": 0.2509, "volume": 308324.0, "close_time": 1763463599999, "quote_volume": 77269.6804, "trades": 758, "taker_buy_base": 61637.0, "taker_buy_quote": 15454.2714 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2508, "high": 0.2516, "low": 0.2502, "close": 0.2505, "volume": 529536.0, "close_time": 1763467199999, "quote_volume": 132796.4405, "trades": 989, "taker_buy_base": 123146.0, "taker_buy_quote": 30920.983 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2506, "high": 0.2517, "low": 0.2489, "close": 0.2508, "volume": 577711.0, "close_time": 1763470799999, "quote_volume": 144439.5582, "trades": 922, "taker_buy_base": 246539.0, "taker_buy_quote": 61640.372 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2508, "high": 0.2508, "low": 0.2478, "close": 0.2492, "volume": 1000639.0, "close_time": 1763474399999, "quote_volume": 248924.3059, "trades": 1264, "taker_buy_base": 377963.0, "taker_buy_quote": 93853.8624 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2493, "high": 0.252, "low": 0.2484, "close": 0.2487, "volume": 995194.0, "close_time": 1763477999999, "quote_volume": 248668.8979, "trades": 1887, "taker_buy_base": 429097.0, "taker_buy_quote": 107254.7842 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2485, "high": 0.2551, "low": 0.2476, "close": 0.2537, "volume": 1416648.0, "close_time": 1763481599999, "quote_volume": 356395.1579, "trades": 2302, "taker_buy_base": 644756.0, "taker_buy_quote": 162484.7205 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2537, "high": 0.2583, "low": 0.2533, "close": 0.2567, "volume": 797259.0, "close_time": 1763485199999, "quote_volume": 204090.4346, "trades": 1275, "taker_buy_base": 410284.0, "taker_buy_quote": 105029.3102 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2568, "high": 0.2573, "low": 0.2547, "close": 0.2562, "volume": 612874.0, "close_time": 1763488799999, "quote_volume": 156889.8686, "trades": 974, "taker_buy_base": 443212.0, "taker_buy_quote": 113494.9436 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2562, "high": 0.2591, "low": 0.2562, "close": 0.2578, "volume": 297760.0, "close_time": 1763492399999, "quote_volume": 76800.505, "trades": 630, "taker_buy_base": 127368.0, "taker_buy_quote": 32861.9953 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2578, "high": 0.2598, "low": 0.2574, "close": 0.2593, "volume": 401576.0, "close_time": 1763495999999, "quote_volume": 104055.2068, "trades": 738, "taker_buy_base": 230678.0, "taker_buy_quote": 59811.5066 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2578, "close": 0.2579, "volume": 264451.0, "close_time": 1763499599999, "quote_volume": 68558.3286, "trades": 711, "taker_buy_base": 101393.0, "taker_buy_quote": 26325.0667 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2579, "high": 0.2581, "low": 0.255, "close": 0.255, "volume": 189537.0, "close_time": 1763503199999, "quote_volume": 48678.1231, "trades": 426, "taker_buy_base": 32557.0, "taker_buy_quote": 8368.3092 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2552, "high": 0.2585, "low": 0.2552, "close": 0.2574, "volume": 170343.0, "close_time": 1763506799999, "quote_volume": 43857.3466, "trades": 411, "taker_buy_base": 104498.0, "taker_buy_quote": 26911.6871 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2574, "high": 0.2574, "low": 0.2557, "close": 0.2559, "volume": 114238.0, "close_time": 1763510399999, "quote_volume": 29271.7462, "trades": 306, "taker_buy_base": 37938.0, "taker_buy_quote": 9717.7113 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2559, "high": 0.2563, "low": 0.2526, "close": 0.2558, "volume": 589005.0, "close_time": 1763513999999, "quote_volume": 150111.5746, "trades": 874, "taker_buy_base": 220039.0, "taker_buy_quote": 56111.4719 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2558, "high": 0.2568, "low": 0.2539, "close": 0.255, "volume": 446214.0, "close_time": 1763517599999, "quote_volume": 113880.6922, "trades": 563, "taker_buy_base": 174228.0, "taker_buy_quote": 44540.2369 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.255, "high": 0.256, "low": 0.2543, "close": 0.2548, "volume": 138562.0, "close_time": 1763521199999, "quote_volume": 35338.1857, "trades": 327, "taker_buy_base": 72435.0, "taker_buy_quote": 18473.577 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2546, "high": 0.2554, "low": 0.2519, "close": 0.2521, "volume": 318452.0, "close_time": 1763524799999, "quote_volume": 80569.7924, "trades": 490, "taker_buy_base": 198931.0, "taker_buy_quote": 50310.7284 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2523, "high": 0.2525, "low": 0.2509, "close": 0.2511, "volume": 790088.0, "close_time": 1763528399999, "quote_volume": 198808.5892, "trades": 965, "taker_buy_base": 297216.0, "taker_buy_quote": 74788.2136 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.251, "high": 0.2512, "low": 0.2464, "close": 0.2477, "volume": 1196707.0, "close_time": 1763531999999, "quote_volume": 298015.4943, "trades": 1724, "taker_buy_base": 293589.0, "taker_buy_quote": 73021.6262 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2476, "high": 0.2499, "low": 0.2472, "close": 0.2495, "volume": 400523.0, "close_time": 1763535599999, "quote_volume": 99494.6992, "trades": 744, "taker_buy_base": 120053.0, "taker_buy_quote": 29849.7942 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2494, "high": 0.2528, "low": 0.2493, "close": 0.2528, "volume": 149976.0, "close_time": 1763539199999, "quote_volume": 37661.09, "trades": 359, "taker_buy_base": 75704.0, "taker_buy_quote": 19021.5689 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2527, "high": 0.2531, "low": 0.2505, "close": 0.251, "volume": 321888.0, "close_time": 1763542799999, "quote_volume": 81044.7707, "trades": 685, "taker_buy_base": 184721.0, "taker_buy_quote": 46530.3044 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.251, "high": 0.251, "low": 0.2492, "close": 0.2501, "volume": 175799.0, "close_time": 1763546399999, "quote_volume": 43954.2837, "trades": 489, "taker_buy_base": 86474.0, "taker_buy_quote": 21621.2359 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2501, "high": 0.2508, "low": 0.2483, "close": 0.2485, "volume": 344148.0, "close_time": 1763549999999, "quote_volume": 85680.0359, "trades": 490, "taker_buy_base": 137478.0, "taker_buy_quote": 34244.3654 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2485, "high": 0.2493, "low": 0.2474, "close": 0.2478, "volume": 318995.0, "close_time": 1763553599999, "quote_volume": 79103.3645, "trades": 556, "taker_buy_base": 65245.0, "taker_buy_quote": 16192.9557 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2477, "high": 0.2488, "low": 0.2473, "close": 0.2485, "volume": 445891.0, "close_time": 1763557199999, "quote_volume": 110616.8148, "trades": 814, "taker_buy_base": 132147.0, "taker_buy_quote": 32794.5823 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2458, "close": 0.246, "volume": 1044535.0, "close_time": 1763560799999, "quote_volume": 257809.8855, "trades": 1687, "taker_buy_base": 204809.0, "taker_buy_quote": 50583.478 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.246, "high": 0.2463, "low": 0.2429, "close": 0.2458, "volume": 1577364.0, "close_time": 1763564399999, "quote_volume": 385657.4316, "trades": 3052, "taker_buy_base": 444543.0, "taker_buy_quote": 108821.1791 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2458, "high": 0.2482, "low": 0.2409, "close": 0.2415, "volume": 1570135.0, "close_time": 1763567999999, "quote_volume": 383120.9018, "trades": 2347, "taker_buy_base": 647873.0, "taker_buy_quote": 158215.3409 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2397, "close": 0.2399, "volume": 945687.0, "close_time": 1763571599999, "quote_volume": 227796.7355, "trades": 1349, "taker_buy_base": 432782.0, "taker_buy_quote": 104274.4206 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2399, "high": 0.2406, "low": 0.2363, "close": 0.2389, "volume": 1082540.0, "close_time": 1763575199999, "quote_volume": 258068.361, "trades": 1777, "taker_buy_base": 439838.0, "taker_buy_quote": 104846.7072 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2388, "high": 0.2399, "low": 0.2352, "close": 0.2368, "volume": 1166315.0, "close_time": 1763578799999, "quote_volume": 276656.4329, "trades": 2067, "taker_buy_base": 451228.0, "taker_buy_quote": 106940.2065 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2367, "high": 0.2379, "low": 0.2359, "close": 0.2365, "volume": 480316.0, "close_time": 1763582399999, "quote_volume": 113755.7437, "trades": 999, "taker_buy_base": 203782.0, "taker_buy_quote": 48300.9889 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2365, "high": 0.2406, "low": 0.2363, "close": 0.2404, "volume": 504337.0, "close_time": 1763585999999, "quote_volume": 119921.4943, "trades": 909, "taker_buy_base": 309607.0, "taker_buy_quote": 73634.8201 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2403, "high": 0.2452, "low": 0.2396, "close": 0.2447, "volume": 896670.0, "close_time": 1763589599999, "quote_volume": 218096.9093, "trades": 1543, "taker_buy_base": 422963.0, "taker_buy_quote": 102814.6449 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2422, "close": 0.2431, "volume": 158657.0, "close_time": 1763593199999, "quote_volume": 38557.8417, "trades": 475, "taker_buy_base": 73341.0, "taker_buy_quote": 17824.9892 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2433, "high": 0.2464, "low": 0.2432, "close": 0.2464, "volume": 229194.0, "close_time": 1763596799999, "quote_volume": 56218.1503, "trades": 415, "taker_buy_base": 129296.0, "taker_buy_quote": 31717.5265 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2463, "high": 0.2488, "low": 0.2454, "close": 0.2474, "volume": 315001.0, "close_time": 1763600399999, "quote_volume": 77871.8938, "trades": 594, "taker_buy_base": 184296.0, "taker_buy_quote": 45590.2387 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2472, "high": 0.2498, "low": 0.2472, "close": 0.249, "volume": 222425.0, "close_time": 1763603999999, "quote_volume": 55360.2474, "trades": 449, "taker_buy_base": 105400.0, "taker_buy_quote": 26230.3937 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2491, "high": 0.2508, "low": 0.2491, "close": 0.2504, "volume": 311679.0, "close_time": 1763607599999, "quote_volume": 77885.1171, "trades": 484, "taker_buy_base": 133063.0, "taker_buy_quote": 33250.5855 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2506, "high": 0.2518, "low": 0.2499, "close": 0.2505, "volume": 390998.0, "close_time": 1763611199999, "quote_volume": 98076.8519, "trades": 559, "taker_buy_base": 300585.0, "taker_buy_quote": 75409.4544 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2507, "high": 0.2525, "low": 0.2498, "close": 0.2524, "volume": 383100.0, "close_time": 1763614799999, "quote_volume": 96155.7537, "trades": 647, "taker_buy_base": 147279.0, "taker_buy_quote": 36951.1943 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2525, "high": 0.2528, "low": 0.2509, "close": 0.2514, "volume": 213025.0, "close_time": 1763618399999, "quote_volume": 53607.7425, "trades": 364, "taker_buy_base": 95270.0, "taker_buy_quote": 23963.587 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2515, "high": 0.252, "low": 0.2497, "close": 0.2508, "volume": 501602.0, "close_time": 1763621999999, "quote_volume": 125969.1273, "trades": 568, "taker_buy_base": 288365.0, "taker_buy_quote": 72444.3241 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2509, "high": 0.2516, "low": 0.25, "close": 0.2514, "volume": 302408.0, "close_time": 1763625599999, "quote_volume": 75798.6154, "trades": 450, "taker_buy_base": 135907.0, "taker_buy_quote": 34077.8193 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2513, "high": 0.252, "low": 0.2505, "close": 0.2509, "volume": 274428.0, "close_time": 1763629199999, "quote_volume": 68940.9561, "trades": 477, "taker_buy_base": 167898.0, "taker_buy_quote": 42185.2656 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2509, "high": 0.2512, "low": 0.2486, "close": 0.2495, "volume": 698090.0, "close_time": 1763632799999, "quote_volume": 174067.002, "trades": 900, "taker_buy_base": 146245.0, "taker_buy_quote": 36483.7912 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2497, "high": 0.2506, "low": 0.2482, "close": 0.2506, "volume": 337535.0, "close_time": 1763636399999, "quote_volume": 84146.491, "trades": 386, "taker_buy_base": 188585.0, "taker_buy_quote": 46925.45 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2507, "high": 0.2526, "low": 0.2505, "close": 0.2525, "volume": 560520.0, "close_time": 1763639999999, "quote_volume": 141024.0931, "trades": 701, "taker_buy_base": 373457.0, "taker_buy_quote": 94035.4001 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2524, "high": 0.253, "low": 0.2508, "close": 0.2524, "volume": 432432.0, "close_time": 1763643599999, "quote_volume": 108974.6444, "trades": 662, "taker_buy_base": 270547.0, "taker_buy_quote": 68167.2044 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2524, "high": 0.2542, "low": 0.2508, "close": 0.2511, "volume": 979914.0, "close_time": 1763647199999, "quote_volume": 247273.1156, "trades": 1443, "taker_buy_base": 471305.0, "taker_buy_quote": 119039.5447 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2511, "high": 0.2537, "low": 0.249, "close": 0.2522, "volume": 1039090.0, "close_time": 1763650799999, "quote_volume": 261210.5655, "trades": 1948, "taker_buy_base": 509018.0, "taker_buy_quote": 127919.6926 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2522, "high": 0.2524, "low": 0.2474, "close": 0.2478, "volume": 921754.0, "close_time": 1763654399999, "quote_volume": 229956.3938, "trades": 1464, "taker_buy_base": 438115.0, "taker_buy_quote": 109364.3908 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2476, "high": 0.2479, "low": 0.2389, "close": 0.24, "volume": 2331495.0, "close_time": 1763657999999, "quote_volume": 566066.4831, "trades": 3743, "taker_buy_base": 1047308.0, "taker_buy_quote": 254313.1742 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2399, "high": 0.2411, "low": 0.2354, "close": 0.2374, "volume": 1534813.0, "close_time": 1763661599999, "quote_volume": 364212.6346, "trades": 2650, "taker_buy_base": 707824.0, "taker_buy_quote": 168118.3656 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2373, "high": 0.2392, "low": 0.2347, "close": 0.2355, "volume": 974350.0, "close_time": 1763665199999, "quote_volume": 230714.8414, "trades": 1939, "taker_buy_base": 361207.0, "taker_buy_quote": 85531.2454 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2354, "high": 0.2386, "low": 0.2338, "close": 0.2383, "volume": 581731.0, "close_time": 1763668799999, "quote_volume": 136961.235, "trades": 1169, "taker_buy_base": 292036.0, "taker_buy_quote": 68833.016 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2383, "high": 0.24, "low": 0.2367, "close": 0.2393, "volume": 712907.0, "close_time": 1763672399999, "quote_volume": 170105.6989, "trades": 1264, "taker_buy_base": 479060.0, "taker_buy_quote": 114290.9451 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2394, "high": 0.2414, "low": 0.239, "close": 0.2399, "volume": 236939.0, "close_time": 1763675999999, "quote_volume": 56885.2103, "trades": 579, "taker_buy_base": 143251.0, "taker_buy_quote": 34390.9377 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2398, "high": 0.2428, "low": 0.2395, "close": 0.2425, "volume": 433564.0, "close_time": 1763679599999, "quote_volume": 104815.1431, "trades": 622, "taker_buy_base": 268082.0, "taker_buy_quote": 64844.1249 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2425, "high": 0.2426, "low": 0.2364, "close": 0.2367, "volume": 848151.0, "close_time": 1763683199999, "quote_volume": 202354.7339, "trades": 901, "taker_buy_base": 147052.0, "taker_buy_quote": 35148.4517 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2367, "high": 0.2397, "low": 0.2366, "close": 0.239, "volume": 592121.0, "close_time": 1763686799999, "quote_volume": 141355.5007, "trades": 918, "taker_buy_base": 250887.0, "taker_buy_quote": 59899.3921 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2391, "high": 0.2404, "low": 0.2378, "close": 0.2385, "volume": 252776.0, "close_time": 1763690399999, "quote_volume": 60487.0163, "trades": 617, "taker_buy_base": 116644.0, "taker_buy_quote": 27913.8048 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2384, "high": 0.2386, "low": 0.233, "close": 0.2336, "volume": 887419.0, "close_time": 1763693999999, "quote_volume": 209427.0023, "trades": 1446, "taker_buy_base": 331852.0, "taker_buy_quote": 78300.3151 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2335, "high": 0.2373, "low": 0.2335, "close": 0.2352, "volume": 567868.0, "close_time": 1763697599999, "quote_volume": 133797.6582, "trades": 1206, "taker_buy_base": 276665.0, "taker_buy_quote": 65198.0383 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2351, "high": 0.2369, "low": 0.2333, "close": 0.2363, "volume": 431592.0, "close_time": 1763701199999, "quote_volume": 101327.9862, "trades": 1011, "taker_buy_base": 164805.0, "taker_buy_quote": 38753.4036 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2363, "high": 0.237, "low": 0.2336, "close": 0.2348, "volume": 323471.0, "close_time": 1763704799999, "quote_volume": 76192.1651, "trades": 780, "taker_buy_base": 212069.0, "taker_buy_quote": 49950.7507 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2349, "high": 0.2357, "low": 0.2332, "close": 0.2346, "volume": 487981.0, "close_time": 1763708399999, "quote_volume": 114390.8065, "trades": 845, "taker_buy_base": 220558.0, "taker_buy_quote": 51721.0317 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2347, "high": 0.2354, "low": 0.2217, "close": 0.2281, "volume": 2455248.0, "close_time": 1763711999999, "quote_volume": 560506.2187, "trades": 4206, "taker_buy_base": 1178202.0, "taker_buy_quote": 268440.5608 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.228, "high": 0.2319, "low": 0.2274, "close": 0.2284, "volume": 1116714.0, "close_time": 1763715599999, "quote_volume": 256156.5347, "trades": 2155, "taker_buy_base": 637750.0, "taker_buy_quote": 146226.3797 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2284, "high": 0.2296, "low": 0.2225, "close": 0.2226, "volume": 1282388.0, "close_time": 1763719199999, "quote_volume": 288448.4045, "trades": 2207, "taker_buy_base": 441198.0, "taker_buy_quote": 99413.393 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2227, "high": 0.2251, "low": 0.2214, "close": 0.2231, "volume": 1005711.0, "close_time": 1763722799999, "quote_volume": 224666.2417, "trades": 1936, "taker_buy_base": 653887.0, "taker_buy_quote": 146122.4858 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2229, "high": 0.2252, "low": 0.2215, "close": 0.222, "volume": 753774.0, "close_time": 1763726399999, "quote_volume": 168201.5902, "trades": 1308, "taker_buy_base": 357384.0, "taker_buy_quote": 79745.4542 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.222, "high": 0.2274, "low": 0.2167, "close": 0.2261, "volume": 2812801.0, "close_time": 1763729999999, "quote_volume": 623731.4851, "trades": 4199, "taker_buy_base": 1405531.0, "taker_buy_quote": 311962.9989 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.226, "high": 0.2296, "low": 0.2257, "close": 0.2276, "volume": 1223043.0, "close_time": 1763733599999, "quote_volume": 278156.716, "trades": 2518, "taker_buy_base": 665167.0, "taker_buy_quote": 151299.6316 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2277, "high": 0.2321, "low": 0.2267, "close": 0.2309, "volume": 1285984.0, "close_time": 1763737199999, "quote_volume": 295865.2715, "trades": 2775, "taker_buy_base": 713707.0, "taker_buy_quote": 164132.231 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2309, "high": 0.2314, "low": 0.2257, "close": 0.2271, "volume": 914463.0, "close_time": 1763740799999, "quote_volume": 208614.9612, "trades": 2079, "taker_buy_base": 515770.0, "taker_buy_quote": 117673.1671 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2272, "high": 0.2326, "low": 0.2245, "close": 0.2324, "volume": 1368874.0, "close_time": 1763744399999, "quote_volume": 312057.3071, "trades": 2749, "taker_buy_base": 623761.0, "taker_buy_quote": 142219.5832 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2324, "high": 0.2353, "low": 0.2315, "close": 0.2331, "volume": 749608.0, "close_time": 1763747999999, "quote_volume": 175130.5087, "trades": 1702, "taker_buy_base": 384422.0, "taker_buy_quote": 89844.1336 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2331, "high": 0.2357, "low": 0.2286, "close": 0.2337, "volume": 851500.0, "close_time": 1763751599999, "quote_volume": 197161.4308, "trades": 1719, "taker_buy_base": 439022.0, "taker_buy_quote": 101742.3565 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2336, "high": 0.234, "low": 0.2301, "close": 0.2306, "volume": 365337.0, "close_time": 1763755199999, "quote_volume": 84871.5568, "trades": 796, "taker_buy_base": 162791.0, "taker_buy_quote": 37804.1352 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2307, "high": 0.2311, "low": 0.2268, "close": 0.2289, "volume": 682281.0, "close_time": 1763758799999, "quote_volume": 156197.2534, "trades": 1385, "taker_buy_base": 304440.0, "taker_buy_quote": 69758.7678 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2291, "high": 0.2323, "low": 0.2273, "close": 0.2309, "volume": 541784.0, "close_time": 1763762399999, "quote_volume": 124759.6787, "trades": 1159, "taker_buy_base": 295796.0, "taker_buy_quote": 68145.4731 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.231, "high": 0.2313, "low": 0.2259, "close": 0.2261, "volume": 133203.0, "close_time": 1763765999999, "quote_volume": 30452.6519, "trades": 590, "taker_buy_base": 75950.0, "taker_buy_quote": 17353.7028 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2261, "high": 0.2319, "low": 0.2257, "close": 0.2317, "volume": 178439.0, "close_time": 1763769599999, "quote_volume": 41091.8921, "trades": 682, "taker_buy_base": 90011.0, "taker_buy_quote": 20690.7262 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2317, "high": 0.2323, "low": 0.2294, "close": 0.2311, "volume": 313733.0, "close_time": 1763773199999, "quote_volume": 72456.7934, "trades": 775, "taker_buy_base": 196684.0, "taker_buy_quote": 45403.1701 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2312, "high": 0.2329, "low": 0.2306, "close": 0.232, "volume": 459412.0, "close_time": 1763776799999, "quote_volume": 106594.5413, "trades": 840, "taker_buy_base": 351740.0, "taker_buy_quote": 81618.5251 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.232, "high": 0.2324, "low": 0.2306, "close": 0.2323, "volume": 222939.0, "close_time": 1763780399999, "quote_volume": 51636.7826, "trades": 526, "taker_buy_base": 101286.0, "taker_buy_quote": 23458.2823 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2324, "high": 0.233, "low": 0.2309, "close": 0.2316, "volume": 451550.0, "close_time": 1763783999999, "quote_volume": 104802.838, "trades": 494, "taker_buy_base": 89629.0, "taker_buy_quote": 20811.3785 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2317, "high": 0.232, "low": 0.2276, "close": 0.2304, "volume": 283911.0, "close_time": 1763787599999, "quote_volume": 65102.222, "trades": 796, "taker_buy_base": 176924.0, "taker_buy_quote": 40602.0825 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2303, "high": 0.2308, "low": 0.2276, "close": 0.2293, "volume": 175535.0, "close_time": 1763791199999, "quote_volume": 40205.1055, "trades": 755, "taker_buy_base": 85171.0, "taker_buy_quote": 19496.2512 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2294, "high": 0.2321, "low": 0.2283, "close": 0.2307, "volume": 438233.0, "close_time": 1763794799999, "quote_volume": 101062.333, "trades": 860, "taker_buy_base": 252953.0, "taker_buy_quote": 58308.4252 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2305, "high": 0.2326, "low": 0.2305, "close": 0.2318, "volume": 394406.0, "close_time": 1763798399999, "quote_volume": 91235.6649, "trades": 818, "taker_buy_base": 302000.0, "taker_buy_quote": 69861.5223 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2318, "high": 0.2321, "low": 0.2273, "close": 0.2279, "volume": 591571.0, "close_time": 1763801999999, "quote_volume": 135327.3538, "trades": 887, "taker_buy_base": 282180.0, "taker_buy_quote": 64466.5343 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2279, "high": 0.2297, "low": 0.2265, "close": 0.2288, "volume": 393794.0, "close_time": 1763805599999, "quote_volume": 89921.5265, "trades": 729, "taker_buy_base": 226641.0, "taker_buy_quote": 51750.1003 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2289, "high": 0.2295, "low": 0.2263, "close": 0.2277, "volume": 212459.0, "close_time": 1763809199999, "quote_volume": 48317.7141, "trades": 504, "taker_buy_base": 86004.0, "taker_buy_quote": 19570.1983 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2279, "high": 0.2313, "low": 0.2272, "close": 0.2301, "volume": 252764.0, "close_time": 1763812799999, "quote_volume": 58070.7451, "trades": 631, "taker_buy_base": 121605.0, "taker_buy_quote": 27969.0696 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2301, "high": 0.2302, "low": 0.2269, "close": 0.228, "volume": 254295.0, "close_time": 1763816399999, "quote_volume": 58076.5958, "trades": 548, "taker_buy_base": 134559.0, "taker_buy_quote": 30752.5478 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.228, "high": 0.2291, "low": 0.2259, "close": 0.2271, "volume": 710885.0, "close_time": 1763819999999, "quote_volume": 161221.1838, "trades": 968, "taker_buy_base": 334603.0, "taker_buy_quote": 75881.9086 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2271, "high": 0.2302, "low": 0.227, "close": 0.2292, "volume": 331409.0, "close_time": 1763823599999, "quote_volume": 75819.3468, "trades": 991, "taker_buy_base": 174343.0, "taker_buy_quote": 39861.1902 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2294, "high": 0.2297, "low": 0.227, "close": 0.2282, "volume": 649947.0, "close_time": 1763827199999, "quote_volume": 148244.1028, "trades": 1072, "taker_buy_base": 292546.0, "taker_buy_quote": 66819.6533 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2282, "high": 0.2302, "low": 0.2281, "close": 0.2299, "volume": 331041.0, "close_time": 1763830799999, "quote_volume": 75798.235, "trades": 562, "taker_buy_base": 228661.0, "taker_buy_quote": 52333.7454 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2298, "high": 0.2302, "low": 0.2287, "close": 0.229, "volume": 267041.0, "close_time": 1763834399999, "quote_volume": 61302.8672, "trades": 420, "taker_buy_base": 151027.0, "taker_buy_quote": 34677.3736 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.229, "high": 0.2298, "low": 0.2283, "close": 0.2294, "volume": 164298.0, "close_time": 1763837999999, "quote_volume": 37581.5473, "trades": 336, "taker_buy_base": 48705.0, "taker_buy_quote": 11145.0645 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2294, "high": 0.2301, "low": 0.2284, "close": 0.2287, "volume": 192127.0, "close_time": 1763841599999, "quote_volume": 44011.0453, "trades": 376, "taker_buy_base": 87132.0, "taker_buy_quote": 19966.2973 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2286, "high": 0.2293, "low": 0.2265, "close": 0.2275, "volume": 221961.0, "close_time": 1763845199999, "quote_volume": 50540.4226, "trades": 508, "taker_buy_base": 80072.0, "taker_buy_quote": 18234.698 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2267, "close": 0.228, "volume": 277805.0, "close_time": 1763848799999, "quote_volume": 63216.6519, "trades": 498, "taker_buy_base": 84223.0, "taker_buy_quote": 19169.1338 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.228, "high": 0.2324, "low": 0.2271, "close": 0.2312, "volume": 280359.0, "close_time": 1763852399999, "quote_volume": 64312.2291, "trades": 440, "taker_buy_base": 192935.0, "taker_buy_quote": 44301.3471 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2311, "high": 0.2314, "low": 0.2299, "close": 0.2302, "volume": 72387.0, "close_time": 1763855999999, "quote_volume": 16691.4122, "trades": 313, "taker_buy_base": 58728.0, "taker_buy_quote": 13543.7835 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.23, "high": 0.2311, "low": 0.2292, "close": 0.2302, "volume": 332682.0, "close_time": 1763859599999, "quote_volume": 76500.9069, "trades": 578, "taker_buy_base": 205911.0, "taker_buy_quote": 47372.8437 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2301, "high": 0.2337, "low": 0.23, "close": 0.2332, "volume": 209081.0, "close_time": 1763863199999, "quote_volume": 48434.7365, "trades": 545, "taker_buy_base": 87443.0, "taker_buy_quote": 20307.3542 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2332, "high": 0.2375, "low": 0.2328, "close": 0.2359, "volume": 381940.0, "close_time": 1763866799999, "quote_volume": 90081.2351, "trades": 819, "taker_buy_base": 272936.0, "taker_buy_quote": 64385.277 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.236, "high": 0.2368, "low": 0.235, "close": 0.2352, "volume": 195437.0, "close_time": 1763870399999, "quote_volume": 46052.786, "trades": 555, "taker_buy_base": 121707.0, "taker_buy_quote": 28677.5067 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2354, "high": 0.2401, "low": 0.235, "close": 0.2393, "volume": 532669.0, "close_time": 1763873999999, "quote_volume": 127109.4262, "trades": 948, "taker_buy_base": 304240.0, "taker_buy_quote": 72635.0262 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2395, "high": 0.2396, "low": 0.2365, "close": 0.2383, "volume": 153839.0, "close_time": 1763877599999, "quote_volume": 36625.9427, "trades": 399, "taker_buy_base": 87415.0, "taker_buy_quote": 20822.702 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2383, "high": 0.2403, "low": 0.2371, "close": 0.2371, "volume": 500983.0, "close_time": 1763881199999, "quote_volume": 119705.0003, "trades": 599, "taker_buy_base": 275808.0, "taker_buy_quote": 65915.2224 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2373, "high": 0.2375, "low": 0.2354, "close": 0.237, "volume": 328019.0, "close_time": 1763884799999, "quote_volume": 77597.3451, "trades": 510, "taker_buy_base": 181468.0, "taker_buy_quote": 42946.6729 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.237, "high": 0.2376, "low": 0.2362, "close": 0.2371, "volume": 85515.0, "close_time": 1763888399999, "quote_volume": 20261.9077, "trades": 272, "taker_buy_base": 61559.0, "taker_buy_quote": 14586.2273 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2372, "high": 0.2379, "low": 0.2365, "close": 0.2372, "volume": 215535.0, "close_time": 1763891999999, "quote_volume": 51162.7989, "trades": 383, "taker_buy_base": 143135.0, "taker_buy_quote": 33987.1978 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2373, "high": 0.2377, "low": 0.2355, "close": 0.2373, "volume": 364680.0, "close_time": 1763895599999, "quote_volume": 86323.6165, "trades": 508, "taker_buy_base": 241923.0, "taker_buy_quote": 57287.6833 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2372, "high": 0.2392, "low": 0.2363, "close": 0.2387, "volume": 458590.0, "close_time": 1763899199999, "quote_volume": 109024.46, "trades": 738, "taker_buy_base": 192106.0, "taker_buy_quote": 45682.76 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2388, "high": 0.2419, "low": 0.2386, "close": 0.2404, "volume": 387682.0, "close_time": 1763902799999, "quote_volume": 93187.4788, "trades": 801, "taker_buy_base": 173617.0, "taker_buy_quote": 41806.6311 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2404, "high": 0.2421, "low": 0.2394, "close": 0.2421, "volume": 120905.0, "close_time": 1763906399999, "quote_volume": 29064.0177, "trades": 331, "taker_buy_base": 50481.0, "taker_buy_quote": 12152.9776 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2422, "high": 0.2434, "low": 0.2405, "close": 0.241, "volume": 546900.0, "close_time": 1763909999999, "quote_volume": 132365.34, "trades": 996, "taker_buy_base": 217288.0, "taker_buy_quote": 52583.5063 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2411, "high": 0.2447, "low": 0.2404, "close": 0.244, "volume": 411184.0, "close_time": 1763913599999, "quote_volume": 100080.3513, "trades": 777, "taker_buy_base": 265638.0, "taker_buy_quote": 64703.8098 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.244, "high": 0.2468, "low": 0.2433, "close": 0.2433, "volume": 807778.0, "close_time": 1763917199999, "quote_volume": 198319.3205, "trades": 1415, "taker_buy_base": 393150.0, "taker_buy_quote": 96544.262 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2435, "high": 0.2447, "low": 0.2423, "close": 0.2435, "volume": 490632.0, "close_time": 1763920799999, "quote_volume": 119482.5134, "trades": 998, "taker_buy_base": 275465.0, "taker_buy_quote": 67070.3591 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2434, "high": 0.2474, "low": 0.2429, "close": 0.2461, "volume": 398306.0, "close_time": 1763924399999, "quote_volume": 97659.3765, "trades": 713, "taker_buy_base": 213508.0, "taker_buy_quote": 52347.4802 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2461, "high": 0.2507, "low": 0.2461, "close": 0.2503, "volume": 788799.0, "close_time": 1763927999999, "quote_volume": 196069.7832, "trades": 1342, "taker_buy_base": 343232.0, "taker_buy_quote": 85364.0728 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2503, "high": 0.2516, "low": 0.2482, "close": 0.2493, "volume": 1053389.0, "close_time": 1763931599999, "quote_volume": 263375.5483, "trades": 1726, "taker_buy_base": 594216.0, "taker_buy_quote": 148711.4717 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2494, "high": 0.2532, "low": 0.2476, "close": 0.2526, "volume": 1368195.0, "close_time": 1763935199999, "quote_volume": 342976.6763, "trades": 1668, "taker_buy_base": 969726.0, "taker_buy_quote": 243464.9028 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2526, "high": 0.2528, "low": 0.2493, "close": 0.2502, "volume": 534160.0, "close_time": 1763938799999, "quote_volume": 133738.6925, "trades": 1088, "taker_buy_base": 282465.0, "taker_buy_quote": 70738.4475 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2505, "high": 0.2506, "low": 0.2464, "close": 0.2473, "volume": 985935.0, "close_time": 1763942399999, "quote_volume": 244409.5373, "trades": 1390, "taker_buy_base": 336060.0, "taker_buy_quote": 83315.9268 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2472, "high": 0.2488, "low": 0.2435, "close": 0.2464, "volume": 1205133.0, "close_time": 1763945999999, "quote_volume": 296355.792, "trades": 2083, "taker_buy_base": 557476.0, "taker_buy_quote": 137125.8494 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2462, "high": 0.2472, "low": 0.2429, "close": 0.2458, "volume": 623053.0, "close_time": 1763949599999, "quote_volume": 152778.9849, "trades": 1219, "taker_buy_base": 317026.0, "taker_buy_quote": 77734.5127 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2458, "high": 0.2522, "low": 0.2457, "close": 0.2522, "volume": 1673530.0, "close_time": 1763953199999, "quote_volume": 419293.2184, "trades": 2175, "taker_buy_base": 1041218.0, "taker_buy_quote": 261035.3505 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2522, "high": 0.2538, "low": 0.2495, "close": 0.2499, "volume": 792591.0, "close_time": 1763956799999, "quote_volume": 199713.7015, "trades": 1269, "taker_buy_base": 498094.0, "taker_buy_quote": 125655.4538 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2446, "close": 0.2456, "volume": 609215.0, "close_time": 1763960399999, "quote_volume": 150366.068, "trades": 1028, "taker_buy_base": 229938.0, "taker_buy_quote": 56709.8017 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2455, "high": 0.2509, "low": 0.2455, "close": 0.25, "volume": 672986.0, "close_time": 1763963999999, "quote_volume": 167475.4409, "trades": 1022, "taker_buy_base": 384886.0, "taker_buy_quote": 95706.5644 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2501, "high": 0.2503, "low": 0.2472, "close": 0.2487, "volume": 646108.0, "close_time": 1763967599999, "quote_volume": 160391.225, "trades": 809, "taker_buy_base": 337998.0, "taker_buy_quote": 83936.6602 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2486, "high": 0.249, "low": 0.2463, "close": 0.2464, "volume": 772661.0, "close_time": 1763971199999, "quote_volume": 191351.1809, "trades": 961, "taker_buy_base": 381201.0, "taker_buy_quote": 94445.6727 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2463, "high": 0.2472, "low": 0.2455, "close": 0.2466, "volume": 536493.0, "close_time": 1763974799999, "quote_volume": 132149.5932, "trades": 775, "taker_buy_base": 166512.0, "taker_buy_quote": 41036.2368 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2465, "high": 0.2467, "low": 0.2414, "close": 0.2422, "volume": 1157777.0, "close_time": 1763978399999, "quote_volume": 281513.3172, "trades": 1330, "taker_buy_base": 383929.0, "taker_buy_quote": 93295.6404 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2422, "high": 0.2439, "low": 0.2419, "close": 0.2436, "volume": 554557.0, "close_time": 1763981999999, "quote_volume": 134707.1941, "trades": 646, "taker_buy_base": 252267.0, "taker_buy_quote": 61299.2502 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2437, "high": 0.2458, "low": 0.2425, "close": 0.2445, "volume": 374445.0, "close_time": 1763985599999, "quote_volume": 91505.3208, "trades": 1759, "taker_buy_base": 201597.0, "taker_buy_quote": 49246.2633 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2444, "high": 0.2465, "low": 0.2437, "close": 0.2449, "volume": 318395.0, "close_time": 1763989199999, "quote_volume": 78048.8979, "trades": 654, "taker_buy_base": 156302.0, "taker_buy_quote": 38310.7144 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2448, "high": 0.25, "low": 0.2443, "close": 0.2471, "volume": 1107513.0, "close_time": 1763992799999, "quote_volume": 274917.0586, "trades": 1584, "taker_buy_base": 756746.0, "taker_buy_quote": 187847.8867 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2471, "high": 0.2489, "low": 0.2413, "close": 0.2445, "volume": 1573595.0, "close_time": 1763996399999, "quote_volume": 385270.8481, "trades": 2380, "taker_buy_base": 665530.0, "taker_buy_quote": 162993.0975 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2446, "high": 0.2465, "low": 0.2427, "close": 0.2452, "volume": 1031264.0, "close_time": 1763999999999, "quote_volume": 252415.3065, "trades": 1721, "taker_buy_base": 517570.0, "taker_buy_quote": 126703.0402 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2453, "high": 0.2479, "low": 0.2443, "close": 0.2443, "volume": 972469.0, "close_time": 1764003599999, "quote_volume": 239617.9656, "trades": 1387, "taker_buy_base": 510210.0, "taker_buy_quote": 125682.7412 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2443, "high": 0.2528, "low": 0.2443, "close": 0.2524, "volume": 2759308.0, "close_time": 1764007199999, "quote_volume": 690590.6264, "trades": 2816, "taker_buy_base": 1771062.0, "taker_buy_quote": 443527.5092 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2525, "high": 0.2555, "low": 0.2512, "close": 0.2553, "volume": 2024468.0, "close_time": 1764010799999, "quote_volume": 512810.3182, "trades": 2150, "taker_buy_base": 1172067.0, "taker_buy_quote": 297298.8794 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2552, "high": 0.2569, "low": 0.2545, "close": 0.2559, "volume": 981070.0, "close_time": 1764014399999, "quote_volume": 250890.5198, "trades": 1179, "taker_buy_base": 525403.0, "taker_buy_quote": 134336.5932 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2558, "high": 0.2601, "low": 0.2552, "close": 0.2568, "volume": 1433418.0, "close_time": 1764017999999, "quote_volume": 369970.8448, "trades": 1879, "taker_buy_base": 834731.0, "taker_buy_quote": 215449.9161 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2568, "high": 0.2576, "low": 0.2554, "close": 0.2568, "volume": 614231.0, "close_time": 1764021599999, "quote_volume": 157559.6494, "trades": 952, "taker_buy_base": 291138.0, "taker_buy_quote": 74703.9368 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2569, "high": 0.2585, "low": 0.2558, "close": 0.256, "volume": 712529.0, "close_time": 1764025199999, "quote_volume": 182870.6423, "trades": 908, "taker_buy_base": 460213.0, "taker_buy_quote": 118084.0253 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2562, "high": 0.2567, "low": 0.2545, "close": 0.2545, "volume": 1427667.0, "close_time": 1764028799999, "quote_volume": 365251.0601, "trades": 2334, "taker_buy_base": 1075346.0, "taker_buy_quote": 275125.0923 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2547, "high": 0.2562, "low": 0.2538, "close": 0.2558, "volume": 1844157.0, "close_time": 1764032399999, "quote_volume": 470564.141, "trades": 3220, "taker_buy_base": 1447221.0, "taker_buy_quote": 369356.6999 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2559, "high": 0.2559, "low": 0.2541, "close": 0.2545, "volume": 1015994.0, "close_time": 1764035999999, "quote_volume": 259226.4259, "trades": 1677, "taker_buy_base": 845164.0, "taker_buy_quote": 215643.3129 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2545, "high": 0.2553, "low": 0.252, "close": 0.2541, "volume": 1552800.0, "close_time": 1764039599999, "quote_volume": 393466.5338, "trades": 1687, "taker_buy_base": 927508.0, "taker_buy_quote": 235114.9571 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.254, "high": 0.2546, "low": 0.2525, "close": 0.253, "volume": 462400.0, "close_time": 1764043199999, "quote_volume": 117177.4252, "trades": 490, "taker_buy_base": 271634.0, "taker_buy_quote": 68825.7686 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2529, "high": 0.255, "low": 0.2524, "close": 0.2545, "volume": 744126.0, "close_time": 1764046799999, "quote_volume": 188572.6741, "trades": 933, "taker_buy_base": 410459.0, "taker_buy_quote": 104054.7211 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2545, "high": 0.2547, "low": 0.2524, "close": 0.2526, "volume": 257181.0, "close_time": 1764050399999, "quote_volume": 65195.6987, "trades": 395, "taker_buy_base": 137451.0, "taker_buy_quote": 34843.4495 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2525, "high": 0.2532, "low": 0.2505, "close": 0.2518, "volume": 732434.0, "close_time": 1764053999999, "quote_volume": 184331.2475, "trades": 698, "taker_buy_base": 215100.0, "taker_buy_quote": 54160.1033 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2516, "high": 0.2531, "low": 0.2503, "close": 0.2505, "volume": 376548.0, "close_time": 1764057599999, "quote_volume": 94821.9734, "trades": 709, "taker_buy_base": 197428.0, "taker_buy_quote": 49749.141 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2476, "close": 0.2477, "volume": 583386.0, "close_time": 1764061199999, "quote_volume": 145511.9468, "trades": 775, "taker_buy_base": 253277.0, "taker_buy_quote": 63186.2992 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2479, "high": 0.2489, "low": 0.2466, "close": 0.2485, "volume": 412443.0, "close_time": 1764064799999, "quote_volume": 102102.1273, "trades": 738, "taker_buy_base": 185437.0, "taker_buy_quote": 45938.064 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2484, "high": 0.2488, "low": 0.2472, "close": 0.2485, "volume": 191702.0, "close_time": 1764068399999, "quote_volume": 47562.3032, "trades": 425, "taker_buy_base": 101194.0, "taker_buy_quote": 25108.2595 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2485, "high": 0.2487, "low": 0.2471, "close": 0.248, "volume": 210661.0, "close_time": 1764071999999, "quote_volume": 52270.5915, "trades": 517, "taker_buy_base": 132866.0, "taker_buy_quote": 32979.6387 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2481, "high": 0.2498, "low": 0.2475, "close": 0.2497, "volume": 374589.0, "close_time": 1764075599999, "quote_volume": 93207.46, "trades": 841, "taker_buy_base": 244431.0, "taker_buy_quote": 60825.3284 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2498, "high": 0.2502, "low": 0.2459, "close": 0.2465, "volume": 559808.0, "close_time": 1764079199999, "quote_volume": 138982.9833, "trades": 1055, "taker_buy_base": 239475.0, "taker_buy_quote": 59486.3651 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2466, "high": 0.2473, "low": 0.2413, "close": 0.2435, "volume": 1030321.0, "close_time": 1764082799999, "quote_volume": 251464.9624, "trades": 1561, "taker_buy_base": 475249.0, "taker_buy_quote": 116098.7271 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2434, "high": 0.2458, "low": 0.2412, "close": 0.245, "volume": 992459.0, "close_time": 1764086399999, "quote_volume": 241645.6979, "trades": 1560, "taker_buy_base": 516879.0, "taker_buy_quote": 126022.1474 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2449, "high": 0.2479, "low": 0.2442, "close": 0.2474, "volume": 390873.0, "close_time": 1764089999999, "quote_volume": 96328.2204, "trades": 786, "taker_buy_base": 192582.0, "taker_buy_quote": 47495.7406 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2473, "high": 0.2515, "low": 0.246, "close": 0.2499, "volume": 397604.0, "close_time": 1764093599999, "quote_volume": 99191.9745, "trades": 979, "taker_buy_base": 204574.0, "taker_buy_quote": 51079.7387 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2498, "high": 0.2513, "low": 0.2484, "close": 0.2485, "volume": 1003751.0, "close_time": 1764097199999, "quote_volume": 250862.2061, "trades": 1336, "taker_buy_base": 523471.0, "taker_buy_quote": 130873.7729 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2484, "high": 0.2488, "low": 0.245, "close": 0.2481, "volume": 465258.0, "close_time": 1764100799999, "quote_volume": 114723.5247, "trades": 957, "taker_buy_base": 237989.0, "taker_buy_quote": 58602.8923 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2481, "high": 0.2527, "low": 0.2481, "close": 0.2512, "volume": 509816.0, "close_time": 1764104399999, "quote_volume": 127819.8187, "trades": 1131, "taker_buy_base": 306233.0, "taker_buy_quote": 76742.3073 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2511, "high": 0.252, "low": 0.2497, "close": 0.2499, "volume": 196004.0, "close_time": 1764107999999, "quote_volume": 49126.0545, "trades": 576, "taker_buy_base": 91881.0, "taker_buy_quote": 23043.4235 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2498, "high": 0.2532, "low": 0.2483, "close": 0.2528, "volume": 394151.0, "close_time": 1764111599999, "quote_volume": 98867.8846, "trades": 707, "taker_buy_base": 254347.0, "taker_buy_quote": 63874.1981 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2527, "high": 0.2548, "low": 0.2516, "close": 0.2522, "volume": 249056.0, "close_time": 1764115199999, "quote_volume": 63068.8028, "trades": 566, "taker_buy_base": 102154.0, "taker_buy_quote": 25882.8674 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2522, "high": 0.2539, "low": 0.2519, "close": 0.2523, "volume": 393896.0, "close_time": 1764118799999, "quote_volume": 99676.8192, "trades": 599, "taker_buy_base": 198875.0, "taker_buy_quote": 50331.0018 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2521, "high": 0.254, "low": 0.2515, "close": 0.2527, "volume": 236813.0, "close_time": 1764122399999, "quote_volume": 59833.6697, "trades": 518, "taker_buy_base": 90668.0, "taker_buy_quote": 22921.2496 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2527, "high": 0.2533, "low": 0.2514, "close": 0.2514, "volume": 270901.0, "close_time": 1764125999999, "quote_volume": 68403.9559, "trades": 511, "taker_buy_base": 106303.0, "taker_buy_quote": 26821.245 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2513, "high": 0.2517, "low": 0.2488, "close": 0.2489, "volume": 375657.0, "close_time": 1764129599999, "quote_volume": 93929.5095, "trades": 516, "taker_buy_base": 75215.0, "taker_buy_quote": 18813.3095 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2489, "high": 0.2495, "low": 0.2482, "close": 0.2484, "volume": 131285.0, "close_time": 1764133199999, "quote_volume": 32663.5201, "trades": 297, "taker_buy_base": 76824.0, "taker_buy_quote": 19117.6118 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2484, "close": 0.2501, "volume": 257114.0, "close_time": 1764136799999, "quote_volume": 64188.176, "trades": 434, "taker_buy_base": 102202.0, "taker_buy_quote": 25510.7834 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2501, "high": 0.2523, "low": 0.2497, "close": 0.252, "volume": 240614.0, "close_time": 1764140399999, "quote_volume": 60371.0625, "trades": 423, "taker_buy_base": 125433.0, "taker_buy_quote": 31476.1124 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2519, "high": 0.2542, "low": 0.2519, "close": 0.2542, "volume": 356603.0, "close_time": 1764143999999, "quote_volume": 90208.0643, "trades": 512, "taker_buy_base": 203402.0, "taker_buy_quote": 51457.6692 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2542, "high": 0.2554, "low": 0.2532, "close": 0.2547, "volume": 367022.0, "close_time": 1764147599999, "quote_volume": 93273.8302, "trades": 611, "taker_buy_base": 174872.0, "taker_buy_quote": 44440.972 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2513, "close": 0.253, "volume": 428373.0, "close_time": 1764151199999, "quote_volume": 108523.5965, "trades": 754, "taker_buy_base": 224931.0, "taker_buy_quote": 56950.5708 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.253, "high": 0.2535, "low": 0.251, "close": 0.2529, "volume": 190858.0, "close_time": 1764154799999, "quote_volume": 48114.898, "trades": 476, "taker_buy_base": 78245.0, "taker_buy_quote": 19737.135 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2493, "close": 0.2502, "volume": 252758.0, "close_time": 1764158399999, "quote_volume": 63351.5478, "trades": 513, "taker_buy_base": 101780.0, "taker_buy_quote": 25476.3784 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2501, "high": 0.2504, "low": 0.2479, "close": 0.2495, "volume": 530252.0, "close_time": 1764161999999, "quote_volume": 131965.3834, "trades": 808, "taker_buy_base": 270386.0, "taker_buy_quote": 67276.1207 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2492, "high": 0.2521, "low": 0.2485, "close": 0.2514, "volume": 407992.0, "close_time": 1764165599999, "quote_volume": 102126.6792, "trades": 619, "taker_buy_base": 219825.0, "taker_buy_quote": 55039.5454 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2512, "high": 0.2514, "low": 0.248, "close": 0.2485, "volume": 756885.0, "close_time": 1764169199999, "quote_volume": 189293.5097, "trades": 1141, "taker_buy_base": 280847.0, "taker_buy_quote": 70272.8094 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2484, "high": 0.2517, "low": 0.2484, "close": 0.2504, "volume": 577205.0, "close_time": 1764172799999, "quote_volume": 144215.3493, "trades": 1244, "taker_buy_base": 317139.0, "taker_buy_quote": 79240.9098 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2505, "high": 0.2556, "low": 0.2504, "close": 0.2516, "volume": 874913.0, "close_time": 1764176399999, "quote_volume": 221660.4953, "trades": 1408, "taker_buy_base": 466895.0, "taker_buy_quote": 118311.5413 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2516, "high": 0.2589, "low": 0.2516, "close": 0.2585, "volume": 919407.0, "close_time": 1764179999999, "quote_volume": 235967.753, "trades": 1453, "taker_buy_base": 552250.0, "taker_buy_quote": 141725.1858 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2587, "high": 0.262, "low": 0.2586, "close": 0.262, "volume": 1353568.0, "close_time": 1764183599999, "quote_volume": 352774.8062, "trades": 2037, "taker_buy_base": 594854.0, "taker_buy_quote": 154965.8347 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.262, "high": 0.2622, "low": 0.2598, "close": 0.2613, "volume": 587005.0, "close_time": 1764187199999, "quote_volume": 153187.8581, "trades": 931, "taker_buy_base": 288434.0, "taker_buy_quote": 75272.6287 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2611, "high": 0.2619, "low": 0.2595, "close": 0.2605, "volume": 868359.0, "close_time": 1764190799999, "quote_volume": 226075.262, "trades": 694, "taker_buy_base": 463665.0, "taker_buy_quote": 120703.127 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2605, "high": 0.2614, "low": 0.2591, "close": 0.2606, "volume": 767662.0, "close_time": 1764194399999, "quote_volume": 199720.2874, "trades": 1073, "taker_buy_base": 460621.0, "taker_buy_quote": 119814.0676 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2605, "high": 0.261, "low": 0.2589, "close": 0.2594, "volume": 256089.0, "close_time": 1764197999999, "quote_volume": 66491.4976, "trades": 364, "taker_buy_base": 144584.0, "taker_buy_quote": 37559.4617 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2592, "high": 0.2594, "low": 0.258, "close": 0.2586, "volume": 225342.0, "close_time": 1764201599999, "quote_volume": 58268.7498, "trades": 326, "taker_buy_base": 100556.0, "taker_buy_quote": 26025.1255 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2585, "high": 0.2595, "low": 0.2572, "close": 0.2576, "volume": 683339.0, "close_time": 1764205199999, "quote_volume": 176324.7429, "trades": 872, "taker_buy_base": 378800.0, "taker_buy_quote": 97727.8618 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2575, "high": 0.2595, "low": 0.2571, "close": 0.259, "volume": 231339.0, "close_time": 1764208799999, "quote_volume": 59778.0536, "trades": 441, "taker_buy_base": 138594.0, "taker_buy_quote": 35815.0204 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.259, "high": 0.2592, "low": 0.2571, "close": 0.2571, "volume": 343505.0, "close_time": 1764212399999, "quote_volume": 88810.4093, "trades": 547, "taker_buy_base": 144809.0, "taker_buy_quote": 37444.8676 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2571, "high": 0.2576, "low": 0.256, "close": 0.2564, "volume": 265850.0, "close_time": 1764215999999, "quote_volume": 68212.3541, "trades": 331, "taker_buy_base": 118037.0, "taker_buy_quote": 30278.8625 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2564, "high": 0.2583, "low": 0.2563, "close": 0.258, "volume": 168895.0, "close_time": 1764219599999, "quote_volume": 43473.5731, "trades": 271, "taker_buy_base": 99145.0, "taker_buy_quote": 25542.1729 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.258, "high": 0.2591, "low": 0.2563, "close": 0.2569, "volume": 533659.0, "close_time": 1764223199999, "quote_volume": 137620.2839, "trades": 802, "taker_buy_base": 258296.0, "taker_buy_quote": 66768.8424 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.257, "high": 0.2591, "low": 0.257, "close": 0.2584, "volume": 135018.0, "close_time": 1764226799999, "quote_volume": 34851.3745, "trades": 258, "taker_buy_base": 56857.0, "taker_buy_quote": 14678.3081 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2584, "high": 0.2591, "low": 0.2576, "close": 0.2579, "volume": 215904.0, "close_time": 1764230399999, "quote_volume": 55778.0404, "trades": 393, "taker_buy_base": 112697.0, "taker_buy_quote": 29122.8891 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2578, "high": 0.2579, "low": 0.2566, "close": 0.2576, "volume": 413737.0, "close_time": 1764233999999, "quote_volume": 106399.5108, "trades": 424, "taker_buy_base": 113277.0, "taker_buy_quote": 29173.4729 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2577, "high": 0.2586, "low": 0.2567, "close": 0.257, "volume": 387497.0, "close_time": 1764237599999, "quote_volume": 99936.3968, "trades": 407, "taker_buy_base": 236594.0, "taker_buy_quote": 61088.0285 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.257, "high": 0.2576, "low": 0.2552, "close": 0.2554, "volume": 352370.0, "close_time": 1764241199999, "quote_volume": 90404.1933, "trades": 401, "taker_buy_base": 73177.0, "taker_buy_quote": 18780.2175 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2528, "close": 0.2535, "volume": 444063.0, "close_time": 1764244799999, "quote_volume": 112615.132, "trades": 757, "taker_buy_base": 158803.0, "taker_buy_quote": 40287.561 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2536, "high": 0.2546, "low": 0.251, "close": 0.2514, "volume": 460047.0, "close_time": 1764248399999, "quote_volume": 116091.7814, "trades": 735, "taker_buy_base": 145235.0, "taker_buy_quote": 36673.6521 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2512, "high": 0.2523, "low": 0.2509, "close": 0.252, "volume": 310548.0, "close_time": 1764251999999, "quote_volume": 78115.0807, "trades": 667, "taker_buy_base": 166365.0, "taker_buy_quote": 41862.613 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2521, "high": 0.253, "low": 0.2517, "close": 0.2527, "volume": 286019.0, "close_time": 1764255599999, "quote_volume": 72228.5624, "trades": 504, "taker_buy_base": 150580.0, "taker_buy_quote": 38029.212 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2525, "high": 0.2542, "low": 0.2516, "close": 0.2541, "volume": 239750.0, "close_time": 1764259199999, "quote_volume": 60640.4073, "trades": 390, "taker_buy_base": 111859.0, "taker_buy_quote": 28297.3915 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2541, "high": 0.2558, "low": 0.2531, "close": 0.2553, "volume": 291396.0, "close_time": 1764262799999, "quote_volume": 74178.3794, "trades": 659, "taker_buy_base": 131445.0, "taker_buy_quote": 33501.4626 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2553, "high": 0.2554, "low": 0.2532, "close": 0.2541, "volume": 216632.0, "close_time": 1764266399999, "quote_volume": 55029.3839, "trades": 536, "taker_buy_base": 155684.0, "taker_buy_quote": 39545.6868 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2541, "high": 0.2558, "low": 0.2532, "close": 0.2558, "volume": 203960.0, "close_time": 1764269999999, "quote_volume": 51943.6699, "trades": 403, "taker_buy_base": 73414.0, "taker_buy_quote": 18693.1548 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2543, "close": 0.2553, "volume": 148625.0, "close_time": 1764273599999, "quote_volume": 37908.8198, "trades": 359, "taker_buy_base": 69678.0, "taker_buy_quote": 17771.7936 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2554, "high": 0.2562, "low": 0.2552, "close": 0.2559, "volume": 121953.0, "close_time": 1764277199999, "quote_volume": 31205.1067, "trades": 277, "taker_buy_base": 81708.0, "taker_buy_quote": 20911.8294 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2559, "high": 0.2571, "low": 0.2554, "close": 0.2561, "volume": 197427.0, "close_time": 1764280799999, "quote_volume": 50614.9387, "trades": 338, "taker_buy_base": 109617.0, "taker_buy_quote": 28105.624 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2561, "high": 0.257, "low": 0.2546, "close": 0.2554, "volume": 134072.0, "close_time": 1764284399999, "quote_volume": 34356.7494, "trades": 261, "taker_buy_base": 55266.0, "taker_buy_quote": 14173.1731 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2551, "high": 0.2566, "low": 0.2551, "close": 0.2557, "volume": 86279.0, "close_time": 1764287999999, "quote_volume": 22062.2899, "trades": 239, "taker_buy_base": 26328.0, "taker_buy_quote": 6735.2851 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2557, "high": 0.2559, "low": 0.2542, "close": 0.2547, "volume": 137532.0, "close_time": 1764291599999, "quote_volume": 35058.3495, "trades": 308, "taker_buy_base": 40142.0, "taker_buy_quote": 10230.1952 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2546, "high": 0.2549, "low": 0.2512, "close": 0.2514, "volume": 237087.0, "close_time": 1764295199999, "quote_volume": 60028.7786, "trades": 426, "taker_buy_base": 151464.0, "taker_buy_quote": 38357.5316 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2516, "high": 0.2539, "low": 0.2511, "close": 0.2535, "volume": 210549.0, "close_time": 1764298799999, "quote_volume": 53078.9665, "trades": 475, "taker_buy_base": 105257.0, "taker_buy_quote": 26563.5841 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2535, "high": 0.2539, "low": 0.2524, "close": 0.2531, "volume": 120021.0, "close_time": 1764302399999, "quote_volume": 30381.9641, "trades": 250, "taker_buy_base": 48453.0, "taker_buy_quote": 12260.5105 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2532, "high": 0.2532, "low": 0.2521, "close": 0.2521, "volume": 62209.0, "close_time": 1764305999999, "quote_volume": 15708.5391, "trades": 155, "taker_buy_base": 41043.0, "taker_buy_quote": 10361.5393 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2521, "high": 0.254, "low": 0.251, "close": 0.2538, "volume": 468085.0, "close_time": 1764309599999, "quote_volume": 118114.9011, "trades": 719, "taker_buy_base": 276077.0, "taker_buy_quote": 69642.633 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2538, "high": 0.2554, "low": 0.2526, "close": 0.255, "volume": 210844.0, "close_time": 1764313199999, "quote_volume": 53454.4183, "trades": 475, "taker_buy_base": 108237.0, "taker_buy_quote": 27450.689 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.255, "high": 0.2564, "low": 0.2545, "close": 0.255, "volume": 305328.0, "close_time": 1764316799999, "quote_volume": 77994.2831, "trades": 426, "taker_buy_base": 166412.0, "taker_buy_quote": 42491.5331 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2551, "high": 0.2618, "low": 0.2551, "close": 0.2618, "volume": 939639.0, "close_time": 1764320399999, "quote_volume": 242589.7289, "trades": 1239, "taker_buy_base": 573259.0, "taker_buy_quote": 148053.9463 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2619, "high": 0.2619, "low": 0.259, "close": 0.2593, "volume": 500621.0, "close_time": 1764323999999, "quote_volume": 130409.8365, "trades": 773, "taker_buy_base": 210712.0, "taker_buy_quote": 54901.6018 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2595, "high": 0.2598, "low": 0.2585, "close": 0.2591, "volume": 208563.0, "close_time": 1764327599999, "quote_volume": 54075.1709, "trades": 344, "taker_buy_base": 122021.0, "taker_buy_quote": 31638.6085 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2591, "high": 0.2592, "low": 0.2549, "close": 0.2563, "volume": 473038.0, "close_time": 1764331199999, "quote_volume": 121412.7548, "trades": 777, "taker_buy_base": 260840.0, "taker_buy_quote": 66935.0047 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2563, "high": 0.2569, "low": 0.2551, "close": 0.2557, "volume": 171475.0, "close_time": 1764334799999, "quote_volume": 43895.006, "trades": 370, "taker_buy_base": 85911.0, "taker_buy_quote": 21991.2395 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2557, "high": 0.259, "low": 0.255, "close": 0.2586, "volume": 406991.0, "close_time": 1764338399999, "quote_volume": 104525.7264, "trades": 602, "taker_buy_base": 235200.0, "taker_buy_quote": 60428.3512 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2586, "high": 0.2609, "low": 0.2576, "close": 0.2596, "volume": 868012.0, "close_time": 1764341999999, "quote_volume": 224729.9321, "trades": 1429, "taker_buy_base": 405600.0, "taker_buy_quote": 105065.9067 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2596, "high": 0.263, "low": 0.2594, "close": 0.2598, "volume": 902101.0, "close_time": 1764345599999, "quote_volume": 235537.2353, "trades": 1868, "taker_buy_base": 421262.0, "taker_buy_quote": 109972.0102 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2599, "high": 0.2601, "low": 0.2554, "close": 0.2555, "volume": 781608.0, "close_time": 1764349199999, "quote_volume": 201169.9168, "trades": 1134, "taker_buy_base": 275442.0, "taker_buy_quote": 70953.0376 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2555, "high": 0.2563, "low": 0.2531, "close": 0.2537, "volume": 703658.0, "close_time": 1764352799999, "quote_volume": 179167.3341, "trades": 1227, "taker_buy_base": 354100.0, "taker_buy_quote": 90174.4792 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2537, "high": 0.2549, "low": 0.252, "close": 0.254, "volume": 721784.0, "close_time": 1764356399999, "quote_volume": 182824.074, "trades": 970, "taker_buy_base": 346233.0, "taker_buy_quote": 87815.9789 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2539, "high": 0.2559, "low": 0.2538, "close": 0.2555, "volume": 198047.0, "close_time": 1764359999999, "quote_volume": 50425.1995, "trades": 429, "taker_buy_base": 83232.0, "taker_buy_quote": 21197.786 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2539, "close": 0.2546, "volume": 327364.0, "close_time": 1764363599999, "quote_volume": 83323.4214, "trades": 468, "taker_buy_base": 148653.0, "taker_buy_quote": 37844.9849 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2547, "high": 0.2549, "low": 0.2531, "close": 0.2531, "volume": 366051.0, "close_time": 1764367199999, "quote_volume": 93009.0703, "trades": 430, "taker_buy_base": 109101.0, "taker_buy_quote": 27735.459 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2533, "high": 0.2547, "low": 0.2527, "close": 0.2543, "volume": 275240.0, "close_time": 1764370799999, "quote_volume": 69729.4889, "trades": 342, "taker_buy_base": 157334.0, "taker_buy_quote": 39887.4628 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2546, "high": 0.2551, "low": 0.2532, "close": 0.2536, "volume": 117068.0, "close_time": 1764374399999, "quote_volume": 29720.2219, "trades": 196, "taker_buy_base": 27051.0, "taker_buy_quote": 6876.4635 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2535, "high": 0.2538, "low": 0.2525, "close": 0.2533, "volume": 95202.0, "close_time": 1764377999999, "quote_volume": 24112.5854, "trades": 256, "taker_buy_base": 48603.0, "taker_buy_quote": 12312.5387 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2533, "high": 0.254, "low": 0.2523, "close": 0.2528, "volume": 354822.0, "close_time": 1764381599999, "quote_volume": 89847.5488, "trades": 400, "taker_buy_base": 205825.0, "taker_buy_quote": 52134.175 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2526, "high": 0.253, "low": 0.2514, "close": 0.2522, "volume": 63161.0, "close_time": 1764385199999, "quote_volume": 15933.619, "trades": 187, "taker_buy_base": 34481.0, "taker_buy_quote": 8699.6262 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.252, "high": 0.253, "low": 0.2514, "close": 0.2518, "volume": 70678.0, "close_time": 1764388799999, "quote_volume": 17812.8781, "trades": 179, "taker_buy_base": 30646.0, "taker_buy_quote": 7729.2271 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2517, "high": 0.2546, "low": 0.2513, "close": 0.2545, "volume": 382746.0, "close_time": 1764392399999, "quote_volume": 96771.6525, "trades": 527, "taker_buy_base": 271630.0, "taker_buy_quote": 68693.9459 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2545, "high": 0.2547, "low": 0.2521, "close": 0.2522, "volume": 153116.0, "close_time": 1764395999999, "quote_volume": 38753.4312, "trades": 219, "taker_buy_base": 42029.0, "taker_buy_quote": 10652.7013 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2522, "high": 0.2527, "low": 0.2496, "close": 0.2517, "volume": 427163.0, "close_time": 1764399599999, "quote_volume": 107216.9113, "trades": 587, "taker_buy_base": 172326.0, "taker_buy_quote": 43240.981 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2517, "high": 0.2541, "low": 0.2516, "close": 0.2527, "volume": 199087.0, "close_time": 1764403199999, "quote_volume": 50382.3903, "trades": 356, "taker_buy_base": 112832.0, "taker_buy_quote": 28542.6561 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2526, "high": 0.2532, "low": 0.252, "close": 0.2522, "volume": 132500.0, "close_time": 1764406799999, "quote_volume": 33445.822, "trades": 251, "taker_buy_base": 67371.0, "taker_buy_quote": 17009.1107 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2522, "high": 0.2523, "low": 0.2513, "close": 0.2521, "volume": 98255.0, "close_time": 1764410399999, "quote_volume": 24743.5652, "trades": 220, "taker_buy_base": 48082.0, "taker_buy_quote": 12114.0084 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2522, "high": 0.2533, "low": 0.2514, "close": 0.2531, "volume": 153798.0, "close_time": 1764413999999, "quote_volume": 38833.4247, "trades": 250, "taker_buy_base": 97421.0, "taker_buy_quote": 24607.3032 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2531, "high": 0.2561, "low": 0.2528, "close": 0.2555, "volume": 491959.0, "close_time": 1764417599999, "quote_volume": 125427.5867, "trades": 482, "taker_buy_base": 394614.0, "taker_buy_quote": 100613.3426 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2557, "high": 0.2567, "low": 0.255, "close": 0.255, "volume": 136717.0, "close_time": 1764421199999, "quote_volume": 34977.4449, "trades": 423, "taker_buy_base": 63101.0, "taker_buy_quote": 16143.6404 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2549, "high": 0.2552, "low": 0.2537, "close": 0.2539, "volume": 156648.0, "close_time": 1764424799999, "quote_volume": 39868.6817, "trades": 329, "taker_buy_base": 76904.0, "taker_buy_quote": 19579.491 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2539, "high": 0.2545, "low": 0.2532, "close": 0.2533, "volume": 96336.0, "close_time": 1764428399999, "quote_volume": 24431.6855, "trades": 230, "taker_buy_base": 57390.0, "taker_buy_quote": 14555.5395 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2533, "close": 0.2554, "volume": 128641.0, "close_time": 1764431999999, "quote_volume": 32817.3999, "trades": 355, "taker_buy_base": 80499.0, "taker_buy_quote": 20534.0837 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2553, "high": 0.2565, "low": 0.2545, "close": 0.2565, "volume": 114814.0, "close_time": 1764435599999, "quote_volume": 29340.3913, "trades": 270, "taker_buy_base": 41713.0, "taker_buy_quote": 10659.1984 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2564, "high": 0.2578, "low": 0.2557, "close": 0.2557, "volume": 320379.0, "close_time": 1764439199999, "quote_volume": 82224.3448, "trades": 625, "taker_buy_base": 203898.0, "taker_buy_quote": 52342.0874 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2557, "high": 0.2565, "low": 0.2535, "close": 0.2557, "volume": 821432.0, "close_time": 1764442799999, "quote_volume": 209365.7315, "trades": 1012, "taker_buy_base": 316513.0, "taker_buy_quote": 80651.6401 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2541, "close": 0.2548, "volume": 194043.0, "close_time": 1764446399999, "quote_volume": 49469.398, "trades": 427, "taker_buy_base": 88960.0, "taker_buy_quote": 22669.2376 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2547, "high": 0.257, "low": 0.2536, "close": 0.2568, "volume": 401080.0, "close_time": 1764449999999, "quote_volume": 102158.9732, "trades": 455, "taker_buy_base": 217505.0, "taker_buy_quote": 55458.1397 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2567, "high": 0.2569, "low": 0.2546, "close": 0.2552, "volume": 323496.0, "close_time": 1764453599999, "quote_volume": 82691.4618, "trades": 558, "taker_buy_base": 156858.0, "taker_buy_quote": 40101.2623 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2552, "high": 0.2558, "low": 0.2544, "close": 0.2547, "volume": 126550.0, "close_time": 1764457199999, "quote_volume": 32271.0269, "trades": 247, "taker_buy_base": 57149.0, "taker_buy_quote": 14576.4057 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2549, "high": 0.2552, "low": 0.2538, "close": 0.2541, "volume": 107722.0, "close_time": 1764460799999, "quote_volume": 27407.2724, "trades": 245, "taker_buy_base": 32933.0, "taker_buy_quote": 8380.4885 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2541, "high": 0.2548, "low": 0.2529, "close": 0.253, "volume": 176185.0, "close_time": 1764464399999, "quote_volume": 44697.1753, "trades": 191, "taker_buy_base": 32063.0, "taker_buy_quote": 8148.3985 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.253, "high": 0.2559, "low": 0.2528, "close": 0.254, "volume": 232323.0, "close_time": 1764467999999, "quote_volume": 59163.4037, "trades": 467, "taker_buy_base": 125234.0, "taker_buy_quote": 31882.3948 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.254, "high": 0.2549, "low": 0.2528, "close": 0.2529, "volume": 128843.0, "close_time": 1764471599999, "quote_volume": 32699.0133, "trades": 312, "taker_buy_base": 63669.0, "taker_buy_quote": 16174.6963 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2529, "high": 0.2541, "low": 0.2514, "close": 0.2541, "volume": 171854.0, "close_time": 1764475199999, "quote_volume": 43367.8485, "trades": 287, "taker_buy_base": 61376.0, "taker_buy_quote": 15489.082 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2541, "high": 0.2543, "low": 0.2527, "close": 0.2535, "volume": 45387.0, "close_time": 1764478799999, "quote_volume": 11512.2577, "trades": 161, "taker_buy_base": 16695.0, "taker_buy_quote": 4235.0769 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2535, "high": 0.2537, "low": 0.252, "close": 0.2531, "volume": 110262.0, "close_time": 1764482399999, "quote_volume": 27854.1661, "trades": 241, "taker_buy_base": 46105.0, "taker_buy_quote": 11650.1608 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2531, "high": 0.2549, "low": 0.2529, "close": 0.2536, "volume": 66050.0, "close_time": 1764485999999, "quote_volume": 16774.6335, "trades": 178, "taker_buy_base": 41506.0, "taker_buy_quote": 10535.812 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2534, "high": 0.254, "low": 0.253, "close": 0.2538, "volume": 113437.0, "close_time": 1764489599999, "quote_volume": 28768.4331, "trades": 178, "taker_buy_base": 73260.0, "taker_buy_quote": 18588.2652 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2536, "high": 0.2549, "low": 0.2529, "close": 0.253, "volume": 137489.0, "close_time": 1764493199999, "quote_volume": 34877.0294, "trades": 382, "taker_buy_base": 52544.0, "taker_buy_quote": 13330.9611 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2529, "high": 0.254, "low": 0.2523, "close": 0.2531, "volume": 176827.0, "close_time": 1764496799999, "quote_volume": 44748.377, "trades": 311, "taker_buy_base": 72245.0, "taker_buy_quote": 18295.3645 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2529, "high": 0.2529, "low": 0.2517, "close": 0.2518, "volume": 76546.0, "close_time": 1764500399999, "quote_volume": 19305.19, "trades": 267, "taker_buy_base": 16997.0, "taker_buy_quote": 4288.0728 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2518, "high": 0.2524, "low": 0.2507, "close": 0.2508, "volume": 162462.0, "close_time": 1764503999999, "quote_volume": 40840.0032, "trades": 438, "taker_buy_base": 92622.0, "taker_buy_quote": 23294.1198 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2508, "high": 0.2535, "low": 0.2504, "close": 0.2526, "volume": 186971.0, "close_time": 1764507599999, "quote_volume": 47106.9326, "trades": 522, "taker_buy_base": 97786.0, "taker_buy_quote": 24636.0605 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2525, "high": 0.2541, "low": 0.2521, "close": 0.253, "volume": 261374.0, "close_time": 1764511199999, "quote_volume": 66168.5451, "trades": 454, "taker_buy_base": 153141.0, "taker_buy_quote": 38768.2487 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2531, "high": 0.2531, "low": 0.251, "close": 0.2519, "volume": 123292.0, "close_time": 1764514799999, "quote_volume": 31053.1778, "trades": 322, "taker_buy_base": 50350.0, "taker_buy_quote": 12677.5934 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2518, "high": 0.2529, "low": 0.251, "close": 0.2526, "volume": 108720.0, "close_time": 1764518399999, "quote_volume": 27399.0711, "trades": 339, "taker_buy_base": 52402.0, "taker_buy_quote": 13208.3122 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2527, "high": 0.2545, "low": 0.2526, "close": 0.2542, "volume": 84328.0, "close_time": 1764521999999, "quote_volume": 21399.6218, "trades": 235, "taker_buy_base": 55268.0, "taker_buy_quote": 14027.3042 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2511, "close": 0.2522, "volume": 181820.0, "close_time": 1764525599999, "quote_volume": 45827.1403, "trades": 452, "taker_buy_base": 42054.0, "taker_buy_quote": 10600.0678 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2509, "close": 0.2515, "volume": 97755.0, "close_time": 1764529199999, "quote_volume": 24572.3049, "trades": 345, "taker_buy_base": 75067.0, "taker_buy_quote": 18870.3319 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2515, "high": 0.2519, "low": 0.251, "close": 0.2514, "volume": 255127.0, "close_time": 1764532799999, "quote_volume": 64157.3879, "trades": 319, "taker_buy_base": 170236.0, "taker_buy_quote": 42812.9344 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2515, "high": 0.2524, "low": 0.2504, "close": 0.2505, "volume": 85621.0, "close_time": 1764536399999, "quote_volume": 21511.4145, "trades": 241, "taker_buy_base": 41477.0, "taker_buy_quote": 10436.9925 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2505, "high": 0.2515, "low": 0.25, "close": 0.2504, "volume": 215147.0, "close_time": 1764539999999, "quote_volume": 53907.4419, "trades": 447, "taker_buy_base": 72300.0, "taker_buy_quote": 18107.5427 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2505, "high": 0.2526, "low": 0.2504, "close": 0.2522, "volume": 222385.0, "close_time": 1764543599999, "quote_volume": 55955.3339, "trades": 383, "taker_buy_base": 85007.0, "taker_buy_quote": 21398.1527 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.252, "high": 0.252, "low": 0.2478, "close": 0.2481, "volume": 362268.0, "close_time": 1764547199999, "quote_volume": 90362.3717, "trades": 718, "taker_buy_base": 128913.0, "taker_buy_quote": 32169.5924 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.248, "high": 0.249, "low": 0.2356, "close": 0.2356, "volume": 2213780.0, "close_time": 1764550799999, "quote_volume": 535066.2008, "trades": 3907, "taker_buy_base": 1090947.0, "taker_buy_quote": 263715.7441 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2356, "high": 0.2396, "low": 0.2352, "close": 0.2374, "volume": 369266.0, "close_time": 1764554399999, "quote_volume": 87888.729, "trades": 1109, "taker_buy_base": 188036.0, "taker_buy_quote": 44758.8033 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2372, "high": 0.2389, "low": 0.2359, "close": 0.2364, "volume": 378153.0, "close_time": 1764557999999, "quote_volume": 89647.5919, "trades": 737, "taker_buy_base": 150235.0, "taker_buy_quote": 35630.4341 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2364, "high": 0.2365, "low": 0.2333, "close": 0.2341, "volume": 462578.0, "close_time": 1764561599999, "quote_volume": 108622.3938, "trades": 989, "taker_buy_base": 199910.0, "taker_buy_quote": 46960.9786 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.234, "high": 0.2347, "low": 0.2307, "close": 0.2315, "volume": 419704.0, "close_time": 1764565199999, "quote_volume": 97387.3824, "trades": 736, "taker_buy_base": 120301.0, "taker_buy_quote": 27922.5162 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2314, "high": 0.2322, "low": 0.2305, "close": 0.2319, "volume": 219403.0, "close_time": 1764568799999, "quote_volume": 50772.7425, "trades": 496, "taker_buy_base": 97694.0, "taker_buy_quote": 22608.3912 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2319, "high": 0.2322, "low": 0.2308, "close": 0.2318, "volume": 440995.0, "close_time": 1764572399999, "quote_volume": 102078.2831, "trades": 610, "taker_buy_base": 222640.0, "taker_buy_quote": 51558.3989 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2318, "high": 0.2324, "low": 0.2305, "close": 0.2319, "volume": 202038.0, "close_time": 1764575999999, "quote_volume": 46718.5358, "trades": 503, "taker_buy_base": 118694.0, "taker_buy_quote": 27448.6407 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2319, "high": 0.2341, "low": 0.2316, "close": 0.2337, "volume": 352644.0, "close_time": 1764579599999, "quote_volume": 82118.019, "trades": 652, "taker_buy_base": 192235.0, "taker_buy_quote": 44806.4001 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2336, "high": 0.2346, "low": 0.2319, "close": 0.2323, "volume": 982518.0, "close_time": 1764583199999, "quote_volume": 229806.5605, "trades": 1189, "taker_buy_base": 176568.0, "taker_buy_quote": 41209.6158 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2324, "high": 0.233, "low": 0.232, "close": 0.2326, "volume": 245074.0, "close_time": 1764586799999, "quote_volume": 56955.5031, "trades": 736, "taker_buy_base": 62662.0, "taker_buy_quote": 14570.8131 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2325, "high": 0.2326, "low": 0.2305, "close": 0.2307, "volume": 463380.0, "close_time": 1764590399999, "quote_volume": 107279.7358, "trades": 1014, "taker_buy_base": 91913.0, "taker_buy_quote": 21265.4873 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2308, "high": 0.2319, "low": 0.2267, "close": 0.2311, "volume": 631319.0, "close_time": 1764593999999, "quote_volume": 144758.31, "trades": 1330, "taker_buy_base": 219030.0, "taker_buy_quote": 50224.1539 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2312, "high": 0.2327, "low": 0.2311, "close": 0.2316, "volume": 814815.0, "close_time": 1764597599999, "quote_volume": 188821.6841, "trades": 1286, "taker_buy_base": 500562.0, "taker_buy_quote": 115982.8292 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2317, "high": 0.2352, "low": 0.2302, "close": 0.2329, "volume": 576132.0, "close_time": 1764601199999, "quote_volume": 134042.1992, "trades": 1316, "taker_buy_base": 216994.0, "taker_buy_quote": 50500.8087 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2332, "high": 0.2345, "low": 0.2283, "close": 0.2325, "volume": 850755.0, "close_time": 1764604799999, "quote_volume": 196393.9374, "trades": 1780, "taker_buy_base": 348037.0, "taker_buy_quote": 80313.9809 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2324, "high": 0.2326, "low": 0.2271, "close": 0.2272, "volume": 734132.0, "close_time": 1764608399999, "quote_volume": 168501.5395, "trades": 1279, "taker_buy_base": 301923.0, "taker_buy_quote": 69431.3177 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2273, "high": 0.2296, "low": 0.2269, "close": 0.227, "volume": 674414.0, "close_time": 1764611999999, "quote_volume": 154100.7694, "trades": 1110, "taker_buy_base": 400190.0, "taker_buy_quote": 91527.1141 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2271, "high": 0.2295, "low": 0.227, "close": 0.2291, "volume": 787144.0, "close_time": 1764615599999, "quote_volume": 179570.0433, "trades": 1337, "taker_buy_base": 421189.0, "taker_buy_quote": 96120.4387 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2292, "high": 0.2293, "low": 0.2276, "close": 0.2284, "volume": 253421.0, "close_time": 1764619199999, "quote_volume": 57904.9793, "trades": 622, "taker_buy_base": 117810.0, "taker_buy_quote": 26922.4786 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2284, "high": 0.2341, "low": 0.2284, "close": 0.233, "volume": 713435.0, "close_time": 1764622799999, "quote_volume": 165332.4201, "trades": 1126, "taker_buy_base": 336955.0, "taker_buy_quote": 78121.1095 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2332, "high": 0.2348, "low": 0.2318, "close": 0.2339, "volume": 590025.0, "close_time": 1764626399999, "quote_volume": 137855.0337, "trades": 865, "taker_buy_base": 313805.0, "taker_buy_quote": 73327.4376 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2339, "high": 0.2349, "low": 0.2333, "close": 0.2339, "volume": 175587.0, "close_time": 1764629999999, "quote_volume": 41119.6667, "trades": 396, "taker_buy_base": 89979.0, "taker_buy_quote": 21076.9947 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.234, "high": 0.2359, "low": 0.2338, "close": 0.2339, "volume": 100584.0, "close_time": 1764633599999, "quote_volume": 23589.9998, "trades": 332, "taker_buy_base": 41228.0, "taker_buy_quote": 9675.0432 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2339, "high": 0.2348, "low": 0.2329, "close": 0.2333, "volume": 215475.0, "close_time": 1764637199999, "quote_volume": 50362.4923, "trades": 402, "taker_buy_base": 128364.0, "taker_buy_quote": 30005.2136 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2332, "high": 0.2361, "low": 0.2329, "close": 0.2332, "volume": 221166.0, "close_time": 1764640799999, "quote_volume": 51835.4885, "trades": 496, "taker_buy_base": 84673.0, "taker_buy_quote": 19844.6236 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.233, "high": 0.2345, "low": 0.2324, "close": 0.2326, "volume": 180337.0, "close_time": 1764644399999, "quote_volume": 42041.4411, "trades": 291, "taker_buy_base": 73583.0, "taker_buy_quote": 17156.2273 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2326, "high": 0.2337, "low": 0.231, "close": 0.2335, "volume": 128198.0, "close_time": 1764647999999, "quote_volume": 29730.7744, "trades": 341, "taker_buy_base": 60183.0, "taker_buy_quote": 13954.6454 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2336, "high": 0.2344, "low": 0.2334, "close": 0.2337, "volume": 74995.0, "close_time": 1764651599999, "quote_volume": 17534.0453, "trades": 237, "taker_buy_base": 27399.0, "taker_buy_quote": 6410.1837 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2336, "high": 0.2338, "low": 0.2326, "close": 0.233, "volume": 109167.0, "close_time": 1764655199999, "quote_volume": 25457.7959, "trades": 286, "taker_buy_base": 66959.0, "taker_buy_quote": 15619.8069 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.233, "high": 0.2343, "low": 0.2326, "close": 0.234, "volume": 71371.0, "close_time": 1764658799999, "quote_volume": 16677.2257, "trades": 214, "taker_buy_base": 33153.0, "taker_buy_quote": 7746.7261 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.234, "high": 0.234, "low": 0.2323, "close": 0.2327, "volume": 73965.0, "close_time": 1764662399999, "quote_volume": 17227.5371, "trades": 228, "taker_buy_base": 27786.0, "taker_buy_quote": 6470.6014 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2326, "high": 0.2327, "low": 0.2302, "close": 0.2308, "volume": 229957.0, "close_time": 1764665999999, "quote_volume": 53104.0058, "trades": 391, "taker_buy_base": 83275.0, "taker_buy_quote": 19233.6871 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2309, "high": 0.2321, "low": 0.2307, "close": 0.2316, "volume": 97268.0, "close_time": 1764669599999, "quote_volume": 22503.807, "trades": 202, "taker_buy_base": 46836.0, "taker_buy_quote": 10839.8478 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2315, "high": 0.2362, "low": 0.2315, "close": 0.2346, "volume": 328210.0, "close_time": 1764673199999, "quote_volume": 76931.0175, "trades": 582, "taker_buy_base": 211536.0, "taker_buy_quote": 49621.0893 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2346, "high": 0.2371, "low": 0.2343, "close": 0.2365, "volume": 387986.0, "close_time": 1764676799999, "quote_volume": 91463.5388, "trades": 649, "taker_buy_base": 162405.0, "taker_buy_quote": 38285.6771 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2366, "high": 0.237, "low": 0.235, "close": 0.2361, "volume": 459209.0, "close_time": 1764680399999, "quote_volume": 108434.3518, "trades": 733, "taker_buy_base": 288915.0, "taker_buy_quote": 68238.9614 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2361, "high": 0.2377, "low": 0.2352, "close": 0.2374, "volume": 379530.0, "close_time": 1764683999999, "quote_volume": 89790.3113, "trades": 699, "taker_buy_base": 217863.0, "taker_buy_quote": 51563.2282 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2373, "high": 0.243, "low": 0.2372, "close": 0.2427, "volume": 666672.0, "close_time": 1764687599999, "quote_volume": 160557.4924, "trades": 1407, "taker_buy_base": 363054.0, "taker_buy_quote": 87465.6732 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2428, "high": 0.2517, "low": 0.2428, "close": 0.2513, "volume": 1117136.0, "close_time": 1764691199999, "quote_volume": 277214.2244, "trades": 2169, "taker_buy_base": 606051.0, "taker_buy_quote": 150402.7032 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2513, "high": 0.2524, "low": 0.2498, "close": 0.2505, "volume": 653357.0, "close_time": 1764694799999, "quote_volume": 164090.2028, "trades": 1316, "taker_buy_base": 255800.0, "taker_buy_quote": 64243.5729 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2505, "high": 0.2546, "low": 0.2492, "close": 0.2531, "volume": 608383.0, "close_time": 1764698399999, "quote_volume": 153615.6131, "trades": 1051, "taker_buy_base": 322988.0, "taker_buy_quote": 81546.3601 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.253, "high": 0.2553, "low": 0.2527, "close": 0.2543, "volume": 905940.0, "close_time": 1764701999999, "quote_volume": 230144.536, "trades": 792, "taker_buy_base": 695340.0, "taker_buy_quote": 176643.9293 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2544, "high": 0.2563, "low": 0.2544, "close": 0.2549, "volume": 720584.0, "close_time": 1764705599999, "quote_volume": 184329.3417, "trades": 1035, "taker_buy_base": 444327.0, "taker_buy_quote": 113691.0874 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.255, "high": 0.2569, "low": 0.2548, "close": 0.2569, "volume": 354668.0, "close_time": 1764709199999, "quote_volume": 90667.6151, "trades": 726, "taker_buy_base": 196106.0, "taker_buy_quote": 50146.6731 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.257, "high": 0.258, "low": 0.255, "close": 0.2563, "volume": 408800.0, "close_time": 1764712799999, "quote_volume": 104935.0622, "trades": 744, "taker_buy_base": 179498.0, "taker_buy_quote": 46098.487 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2564, "high": 0.2579, "low": 0.2555, "close": 0.2579, "volume": 235464.0, "close_time": 1764716399999, "quote_volume": 60487.0187, "trades": 419, "taker_buy_base": 116008.0, "taker_buy_quote": 29807.3481 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2579, "high": 0.2581, "low": 0.2544, "close": 0.2548, "volume": 181456.0, "close_time": 1764719999999, "quote_volume": 46510.8938, "trades": 361, "taker_buy_base": 42787.0, "taker_buy_quote": 10986.3333 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2549, "high": 0.2557, "low": 0.2524, "close": 0.2548, "volume": 553735.0, "close_time": 1764723599999, "quote_volume": 140741.6837, "trades": 829, "taker_buy_base": 206949.0, "taker_buy_quote": 52618.3323 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2548, "high": 0.2551, "low": 0.2537, "close": 0.2541, "volume": 207160.0, "close_time": 1764727199999, "quote_volume": 52701.2398, "trades": 378, "taker_buy_base": 75253.0, "taker_buy_quote": 19145.339 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2541, "high": 0.2567, "low": 0.2539, "close": 0.2553, "volume": 320415.0, "close_time": 1764730799999, "quote_volume": 81877.607, "trades": 494, "taker_buy_base": 165119.0, "taker_buy_quote": 42195.5633 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2552, "high": 0.2558, "low": 0.2534, "close": 0.2534, "volume": 245295.0, "close_time": 1764734399999, "quote_volume": 62421.0595, "trades": 336, "taker_buy_base": 127038.0, "taker_buy_quote": 32342.206 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2536, "high": 0.2577, "low": 0.2527, "close": 0.2573, "volume": 587449.0, "close_time": 1764737999999, "quote_volume": 149937.1721, "trades": 963, "taker_buy_base": 434993.0, "taker_buy_quote": 111007.3341 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2573, "high": 0.2601, "low": 0.2572, "close": 0.2595, "volume": 836364.0, "close_time": 1764741599999, "quote_volume": 216630.9421, "trades": 1016, "taker_buy_base": 337158.0, "taker_buy_quote": 87252.9891 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2597, "high": 0.263, "low": 0.2585, "close": 0.259, "volume": 679384.0, "close_time": 1764745199999, "quote_volume": 176826.6937, "trades": 1326, "taker_buy_base": 335013.0, "taker_buy_quote": 87292.1996 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.259, "high": 0.2592, "low": 0.2578, "close": 0.2578, "volume": 235331.0, "close_time": 1764748799999, "quote_volume": 60864.0656, "trades": 416, "taker_buy_base": 141133.0, "taker_buy_quote": 36501.3412 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2579, "high": 0.2586, "low": 0.2569, "close": 0.2582, "volume": 516606.0, "close_time": 1764752399999, "quote_volume": 133061.0616, "trades": 661, "taker_buy_base": 199046.0, "taker_buy_quote": 51290.0041 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2583, "high": 0.2583, "low": 0.256, "close": 0.2574, "volume": 608182.0, "close_time": 1764755999999, "quote_volume": 156145.5244, "trades": 721, "taker_buy_base": 248616.0, "taker_buy_quote": 63864.8363 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2574, "high": 0.2586, "low": 0.2564, "close": 0.2564, "volume": 351956.0, "close_time": 1764759599999, "quote_volume": 90632.5579, "trades": 452, "taker_buy_base": 271931.0, "taker_buy_quote": 70023.4963 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2565, "high": 0.257, "low": 0.256, "close": 0.2563, "volume": 443280.0, "close_time": 1764763199999, "quote_volume": 113647.3424, "trades": 324, "taker_buy_base": 98619.0, "taker_buy_quote": 25307.7164 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2564, "high": 0.2569, "low": 0.2554, "close": 0.2561, "volume": 459391.0, "close_time": 1764766799999, "quote_volume": 117623.0203, "trades": 508, "taker_buy_base": 310014.0, "taker_buy_quote": 79399.4897 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.256, "high": 0.2567, "low": 0.2549, "close": 0.2551, "volume": 129968.0, "close_time": 1764770399999, "quote_volume": 33228.8714, "trades": 318, "taker_buy_base": 37293.0, "taker_buy_quote": 9547.6049 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2554, "high": 0.2581, "low": 0.2513, "close": 0.2537, "volume": 1496799.0, "close_time": 1764773999999, "quote_volume": 381596.4963, "trades": 2656, "taker_buy_base": 876547.0, "taker_buy_quote": 223826.4203 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2537, "high": 0.2589, "low": 0.2534, "close": 0.2574, "volume": 939167.0, "close_time": 1764777599999, "quote_volume": 240056.3084, "trades": 1362, "taker_buy_base": 482913.0, "taker_buy_quote": 123636.8154 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2576, "high": 0.2589, "low": 0.2552, "close": 0.2552, "volume": 628426.0, "close_time": 1764781199999, "quote_volume": 161481.9059, "trades": 891, "taker_buy_base": 242836.0, "taker_buy_quote": 62525.0895 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2555, "high": 0.259, "low": 0.2555, "close": 0.2583, "volume": 565415.0, "close_time": 1764784799999, "quote_volume": 145668.5611, "trades": 884, "taker_buy_base": 273798.0, "taker_buy_quote": 70482.2275 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2584, "high": 0.2595, "low": 0.2561, "close": 0.2566, "volume": 323341.0, "close_time": 1764788399999, "quote_volume": 83452.3514, "trades": 564, "taker_buy_base": 168637.0, "taker_buy_quote": 43549.3403 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2566, "high": 0.2576, "low": 0.2562, "close": 0.2576, "volume": 228009.0, "close_time": 1764791999999, "quote_volume": 58566.888, "trades": 361, "taker_buy_base": 84038.0, "taker_buy_quote": 21589.6165 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2577, "high": 0.2585, "low": 0.2563, "close": 0.2571, "volume": 357318.0, "close_time": 1764795599999, "quote_volume": 91885.9335, "trades": 562, "taker_buy_base": 164779.0, "taker_buy_quote": 42392.1339 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2572, "high": 0.2591, "low": 0.2566, "close": 0.259, "volume": 262490.0, "close_time": 1764799199999, "quote_volume": 67692.7484, "trades": 478, "taker_buy_base": 143069.0, "taker_buy_quote": 36892.6723 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.259, "high": 0.2609, "low": 0.2583, "close": 0.2602, "volume": 566366.0, "close_time": 1764802799999, "quote_volume": 146834.9627, "trades": 799, "taker_buy_base": 276509.0, "taker_buy_quote": 71685.3112 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2604, "high": 0.2612, "low": 0.2579, "close": 0.258, "volume": 241339.0, "close_time": 1764806399999, "quote_volume": 62760.3631, "trades": 355, "taker_buy_base": 132019.0, "taker_buy_quote": 34340.8574 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2581, "high": 0.2583, "low": 0.256, "close": 0.2571, "volume": 352128.0, "close_time": 1764809999999, "quote_volume": 90480.5407, "trades": 529, "taker_buy_base": 135027.0, "taker_buy_quote": 34718.2584 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.257, "high": 0.2591, "low": 0.2564, "close": 0.2564, "volume": 279398.0, "close_time": 1764813599999, "quote_volume": 71956.774, "trades": 473, "taker_buy_base": 120590.0, "taker_buy_quote": 31047.3774 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2565, "high": 0.2587, "low": 0.2562, "close": 0.2573, "volume": 297220.0, "close_time": 1764817199999, "quote_volume": 76437.0186, "trades": 493, "taker_buy_base": 142037.0, "taker_buy_quote": 36519.4622 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.257, "high": 0.2585, "low": 0.2556, "close": 0.2584, "volume": 304529.0, "close_time": 1764820799999, "quote_volume": 78308.5495, "trades": 540, "taker_buy_base": 150780.0, "taker_buy_quote": 38776.6225 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2585, "high": 0.2588, "low": 0.256, "close": 0.2564, "volume": 243677.0, "close_time": 1764824399999, "quote_volume": 62595.5963, "trades": 519, "taker_buy_base": 78071.0, "taker_buy_quote": 20063.4303 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2564, "high": 0.2572, "low": 0.2557, "close": 0.2564, "volume": 97542.0, "close_time": 1764827999999, "quote_volume": 25007.311, "trades": 300, "taker_buy_base": 33691.0, "taker_buy_quote": 8645.013 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2541, "close": 0.2549, "volume": 459935.0, "close_time": 1764831599999, "quote_volume": 117338.3825, "trades": 772, "taker_buy_base": 192454.0, "taker_buy_quote": 49141.8446 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.255, "high": 0.255, "low": 0.2533, "close": 0.2543, "volume": 270835.0, "close_time": 1764835199999, "quote_volume": 68776.9412, "trades": 395, "taker_buy_base": 143878.0, "taker_buy_quote": 36544.3525 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2543, "high": 0.2547, "low": 0.2533, "close": 0.2536, "volume": 267258.0, "close_time": 1764838799999, "quote_volume": 67824.3482, "trades": 483, "taker_buy_base": 73849.0, "taker_buy_quote": 18754.7984 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2536, "high": 0.2552, "low": 0.2535, "close": 0.2546, "volume": 405636.0, "close_time": 1764842399999, "quote_volume": 103262.8038, "trades": 563, "taker_buy_base": 249409.0, "taker_buy_quote": 63475.8126 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2546, "high": 0.2549, "low": 0.2541, "close": 0.2543, "volume": 101743.0, "close_time": 1764845999999, "quote_volume": 25892.8242, "trades": 292, "taker_buy_base": 33117.0, "taker_buy_quote": 8430.3569 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2543, "high": 0.2548, "low": 0.2537, "close": 0.2542, "volume": 433514.0, "close_time": 1764849599999, "quote_volume": 110176.3442, "trades": 352, "taker_buy_base": 361018.0, "taker_buy_quote": 91745.4545 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2541, "high": 0.2545, "low": 0.2533, "close": 0.2539, "volume": 168464.0, "close_time": 1764853199999, "quote_volume": 42770.0059, "trades": 317, "taker_buy_base": 61283.0, "taker_buy_quote": 15561.9555 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2539, "high": 0.2541, "low": 0.251, "close": 0.251, "volume": 618497.0, "close_time": 1764856799999, "quote_volume": 155887.3489, "trades": 847, "taker_buy_base": 135912.0, "taker_buy_quote": 34287.4188 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.251, "high": 0.2524, "low": 0.2497, "close": 0.2504, "volume": 579702.0, "close_time": 1764860399999, "quote_volume": 145602.1122, "trades": 976, "taker_buy_base": 288250.0, "taker_buy_quote": 72425.0988 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2504, "high": 0.2557, "low": 0.2504, "close": 0.2552, "volume": 765705.0, "close_time": 1764863999999, "quote_volume": 193964.8748, "trades": 1163, "taker_buy_base": 598574.0, "taker_buy_quote": 151739.1822 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2552, "high": 0.2561, "low": 0.2532, "close": 0.2536, "volume": 567056.0, "close_time": 1764867599999, "quote_volume": 144202.0335, "trades": 871, "taker_buy_base": 221904.0, "taker_buy_quote": 56507.3551 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2536, "high": 0.2538, "low": 0.251, "close": 0.2533, "volume": 487450.0, "close_time": 1764871199999, "quote_volume": 122988.9136, "trades": 829, "taker_buy_base": 221973.0, "taker_buy_quote": 56074.2041 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2533, "high": 0.2535, "low": 0.2512, "close": 0.2516, "volume": 484901.0, "close_time": 1764874799999, "quote_volume": 122325.3179, "trades": 734, "taker_buy_base": 284270.0, "taker_buy_quote": 71676.3509 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2516, "high": 0.2527, "low": 0.2484, "close": 0.2522, "volume": 553458.0, "close_time": 1764878399999, "quote_volume": 138441.7384, "trades": 1041, "taker_buy_base": 194732.0, "taker_buy_quote": 48694.6734 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2523, "high": 0.2549, "low": 0.2517, "close": 0.2542, "volume": 388354.0, "close_time": 1764881999999, "quote_volume": 98445.276, "trades": 608, "taker_buy_base": 286951.0, "taker_buy_quote": 72740.5155 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2541, "high": 0.2543, "low": 0.2524, "close": 0.2526, "volume": 123106.0, "close_time": 1764885599999, "quote_volume": 31205.0686, "trades": 379, "taker_buy_base": 42699.0, "taker_buy_quote": 10831.0954 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2527, "high": 0.2535, "low": 0.2524, "close": 0.2525, "volume": 81661.0, "close_time": 1764889199999, "quote_volume": 20656.2567, "trades": 241, "taker_buy_base": 35011.0, "taker_buy_quote": 8858.6642 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2525, "high": 0.2532, "low": 0.2517, "close": 0.252, "volume": 137440.0, "close_time": 1764892799999, "quote_volume": 34678.6742, "trades": 232, "taker_buy_base": 72303.0, "taker_buy_quote": 18245.3049 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.252, "high": 0.2537, "low": 0.252, "close": 0.2528, "volume": 286227.0, "close_time": 1764896399999, "quote_volume": 72399.3296, "trades": 594, "taker_buy_base": 212211.0, "taker_buy_quote": 53688.81 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2527, "high": 0.254, "low": 0.2526, "close": 0.2533, "volume": 206674.0, "close_time": 1764899999999, "quote_volume": 52400.2205, "trades": 388, "taker_buy_base": 98431.0, "taker_buy_quote": 24962.4656 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2534, "high": 0.2543, "low": 0.2526, "close": 0.2531, "volume": 290819.0, "close_time": 1764903599999, "quote_volume": 73629.6752, "trades": 480, "taker_buy_base": 134044.0, "taker_buy_quote": 33953.1173 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2533, "high": 0.2535, "low": 0.2515, "close": 0.252, "volume": 213165.0, "close_time": 1764907199999, "quote_volume": 53761.8338, "trades": 400, "taker_buy_base": 91414.0, "taker_buy_quote": 23055.2157 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.252, "high": 0.2527, "low": 0.2508, "close": 0.2517, "volume": 191769.0, "close_time": 1764910799999, "quote_volume": 48278.7218, "trades": 363, "taker_buy_base": 104926.0, "taker_buy_quote": 26424.7416 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2516, "high": 0.2518, "low": 0.251, "close": 0.2513, "volume": 56835.0, "close_time": 1764914399999, "quote_volume": 14288.0419, "trades": 184, "taker_buy_base": 33644.0, "taker_buy_quote": 8458.3363 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2513, "high": 0.2522, "low": 0.2512, "close": 0.2519, "volume": 112313.0, "close_time": 1764917999999, "quote_volume": 28275.5597, "trades": 269, "taker_buy_base": 61788.0, "taker_buy_quote": 15557.8278 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2518, "high": 0.2531, "low": 0.2517, "close": 0.2525, "volume": 106044.0, "close_time": 1764921599999, "quote_volume": 26771.2194, "trades": 285, "taker_buy_base": 68791.0, "taker_buy_quote": 17363.1135 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2524, "high": 0.2525, "low": 0.2508, "close": 0.2514, "volume": 108940.0, "close_time": 1764925199999, "quote_volume": 27405.5746, "trades": 275, "taker_buy_base": 55563.0, "taker_buy_quote": 13982.5382 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2515, "high": 0.2516, "low": 0.2487, "close": 0.2491, "volume": 389005.0, "close_time": 1764928799999, "quote_volume": 96982.7235, "trades": 654, "taker_buy_base": 111417.0, "taker_buy_quote": 27799.6458 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.249, "high": 0.251, "low": 0.2489, "close": 0.2495, "volume": 247087.0, "close_time": 1764932399999, "quote_volume": 61759.8671, "trades": 443, "taker_buy_base": 115683.0, "taker_buy_quote": 28923.6951 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2496, "high": 0.2499, "low": 0.248, "close": 0.2492, "volume": 243881.0, "close_time": 1764935999999, "quote_volume": 60745.1978, "trades": 533, "taker_buy_base": 77691.0, "taker_buy_quote": 19354.3965 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2493, "high": 0.2501, "low": 0.249, "close": 0.2492, "volume": 159529.0, "close_time": 1764939599999, "quote_volume": 39794.119, "trades": 385, "taker_buy_base": 88342.0, "taker_buy_quote": 22042.5169 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2491, "high": 0.25, "low": 0.2475, "close": 0.2483, "volume": 312300.0, "close_time": 1764943199999, "quote_volume": 77614.6568, "trades": 561, "taker_buy_base": 115184.0, "taker_buy_quote": 28637.2136 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2485, "high": 0.2496, "low": 0.2464, "close": 0.2473, "volume": 549946.0, "close_time": 1764946799999, "quote_volume": 136494.007, "trades": 976, "taker_buy_base": 247660.0, "taker_buy_quote": 61556.8643 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2475, "high": 0.2518, "low": 0.2474, "close": 0.2484, "volume": 1016740.0, "close_time": 1764950399999, "quote_volume": 254313.1236, "trades": 1490, "taker_buy_base": 602744.0, "taker_buy_quote": 150871.8204 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2422, "close": 0.2438, "volume": 1513018.0, "close_time": 1764953999999, "quote_volume": 370814.1208, "trades": 2000, "taker_buy_base": 659381.0, "taker_buy_quote": 161473.7603 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2438, "high": 0.2446, "low": 0.2415, "close": 0.2438, "volume": 524992.0, "close_time": 1764957599999, "quote_volume": 127750.3069, "trades": 852, "taker_buy_base": 252265.0, "taker_buy_quote": 61449.9757 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2437, "high": 0.2446, "low": 0.2409, "close": 0.2412, "volume": 469895.0, "close_time": 1764961199999, "quote_volume": 113952.1646, "trades": 654, "taker_buy_base": 242557.0, "taker_buy_quote": 58837.0729 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2411, "high": 0.2426, "low": 0.2404, "close": 0.242, "volume": 547369.0, "close_time": 1764964799999, "quote_volume": 132194.2266, "trades": 839, "taker_buy_base": 273370.0, "taker_buy_quote": 66070.4615 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.242, "high": 0.242, "low": 0.2392, "close": 0.2395, "volume": 190071.0, "close_time": 1764968399999, "quote_volume": 45654.5506, "trades": 390, "taker_buy_base": 72467.0, "taker_buy_quote": 17385.961 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2395, "high": 0.2402, "low": 0.2389, "close": 0.2391, "volume": 305454.0, "close_time": 1764971999999, "quote_volume": 73185.2501, "trades": 487, "taker_buy_base": 146977.0, "taker_buy_quote": 35227.7806 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.239, "high": 0.2406, "low": 0.2388, "close": 0.24, "volume": 116318.0, "close_time": 1764975599999, "quote_volume": 27850.5488, "trades": 266, "taker_buy_base": 76356.0, "taker_buy_quote": 18280.1815 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.24, "high": 0.2402, "low": 0.2392, "close": 0.2401, "volume": 83138.0, "close_time": 1764979199999, "quote_volume": 19920.699, "trades": 192, "taker_buy_base": 47563.0, "taker_buy_quote": 11397.0727 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.24, "high": 0.2408, "low": 0.2387, "close": 0.2401, "volume": 295061.0, "close_time": 1764982799999, "quote_volume": 70704.4342, "trades": 359, "taker_buy_base": 143612.0, "taker_buy_quote": 34438.2619 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.24, "high": 0.2401, "low": 0.2391, "close": 0.2398, "volume": 237740.0, "close_time": 1764986399999, "quote_volume": 57006.0425, "trades": 270, "taker_buy_base": 72341.0, "taker_buy_quote": 17348.8732 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2398, "high": 0.2402, "low": 0.2389, "close": 0.2402, "volume": 177044.0, "close_time": 1764989999999, "quote_volume": 42382.4565, "trades": 236, "taker_buy_base": 100663.0, "taker_buy_quote": 24097.9416 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2401, "high": 0.242, "low": 0.2401, "close": 0.2419, "volume": 96474.0, "close_time": 1764993599999, "quote_volume": 23301.0616, "trades": 250, "taker_buy_base": 56671.0, "taker_buy_quote": 13689.7527 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2418, "high": 0.2418, "low": 0.2409, "close": 0.2413, "volume": 54554.0, "close_time": 1764997199999, "quote_volume": 13164.4118, "trades": 143, "taker_buy_base": 23765.0, "taker_buy_quote": 5737.3921 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2413, "high": 0.2413, "low": 0.24, "close": 0.2407, "volume": 86360.0, "close_time": 1765000799999, "quote_volume": 20790.8714, "trades": 191, "taker_buy_base": 50291.0, "taker_buy_quote": 12107.938 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2407, "high": 0.2417, "low": 0.2403, "close": 0.2403, "volume": 124172.0, "close_time": 1765004399999, "quote_volume": 29925.0387, "trades": 359, "taker_buy_base": 65472.0, "taker_buy_quote": 15780.4608 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2403, "high": 0.2405, "low": 0.2389, "close": 0.2395, "volume": 165705.0, "close_time": 1765007999999, "quote_volume": 39749.8743, "trades": 363, "taker_buy_base": 78418.0, "taker_buy_quote": 18807.4607 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2394, "high": 0.2395, "low": 0.2378, "close": 0.2379, "volume": 221389.0, "close_time": 1765011599999, "quote_volume": 52792.5589, "trades": 477, "taker_buy_base": 101789.0, "taker_buy_quote": 24276.6004 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2378, "high": 0.24, "low": 0.2378, "close": 0.2395, "volume": 160963.0, "close_time": 1765015199999, "quote_volume": 38494.8706, "trades": 538, "taker_buy_base": 75548.0, "taker_buy_quote": 18058.1405 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2395, "high": 0.2397, "low": 0.2385, "close": 0.2388, "volume": 131469.0, "close_time": 1765018799999, "quote_volume": 31426.6768, "trades": 558, "taker_buy_base": 96519.0, "taker_buy_quote": 23076.4988 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2387, "high": 0.2404, "low": 0.2385, "close": 0.2401, "volume": 193471.0, "close_time": 1765022399999, "quote_volume": 46372.6726, "trades": 730, "taker_buy_base": 93414.0, "taker_buy_quote": 22385.4259 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.24, "high": 0.2411, "low": 0.2397, "close": 0.2406, "volume": 246666.0, "close_time": 1765025999999, "quote_volume": 59298.2993, "trades": 744, "taker_buy_base": 113462.0, "taker_buy_quote": 27281.964 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2405, "high": 0.2413, "low": 0.2402, "close": 0.2406, "volume": 169691.0, "close_time": 1765029599999, "quote_volume": 40855.4841, "trades": 655, "taker_buy_base": 78824.0, "taker_buy_quote": 18975.2821 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2406, "high": 0.2429, "low": 0.2403, "close": 0.2417, "volume": 492609.0, "close_time": 1765033199999, "quote_volume": 118954.5953, "trades": 917, "taker_buy_base": 258594.0, "taker_buy_quote": 62435.359 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2416, "high": 0.2417, "low": 0.2392, "close": 0.2402, "volume": 210644.0, "close_time": 1765036799999, "quote_volume": 50601.9223, "trades": 524, "taker_buy_base": 96971.0, "taker_buy_quote": 23297.5728 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2401, "high": 0.2418, "low": 0.2401, "close": 0.241, "volume": 196106.0, "close_time": 1765040399999, "quote_volume": 47282.1407, "trades": 373, "taker_buy_base": 113160.0, "taker_buy_quote": 27287.9295 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.241, "high": 0.242, "low": 0.2409, "close": 0.2417, "volume": 59749.0, "close_time": 1765043999999, "quote_volume": 14427.5852, "trades": 158, "taker_buy_base": 32953.0, "taker_buy_quote": 7957.5982 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2416, "high": 0.2427, "low": 0.2411, "close": 0.2413, "volume": 155285.0, "close_time": 1765047599999, "quote_volume": 37550.2778, "trades": 267, "taker_buy_base": 69535.0, "taker_buy_quote": 16816.6015 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2411, "high": 0.2413, "low": 0.2392, "close": 0.2398, "volume": 428270.0, "close_time": 1765051199999, "quote_volume": 102836.4634, "trades": 747, "taker_buy_base": 192886.0, "taker_buy_quote": 46304.4874 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2397, "high": 0.2404, "low": 0.2397, "close": 0.2403, "volume": 157119.0, "close_time": 1765054799999, "quote_volume": 37737.1528, "trades": 560, "taker_buy_base": 105575.0, "taker_buy_quote": 25359.6295 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2403, "high": 0.2413, "low": 0.2402, "close": 0.2406, "volume": 202815.0, "close_time": 1765058399999, "quote_volume": 48837.3504, "trades": 307, "taker_buy_base": 104633.0, "taker_buy_quote": 25196.5044 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2406, "high": 0.2408, "low": 0.2394, "close": 0.2394, "volume": 137352.0, "close_time": 1765061999999, "quote_volume": 32986.2999, "trades": 245, "taker_buy_base": 57191.0, "taker_buy_quote": 13737.387 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2396, "high": 0.2399, "low": 0.2386, "close": 0.2395, "volume": 208673.0, "close_time": 1765065599999, "quote_volume": 49941.7134, "trades": 283, "taker_buy_base": 98457.0, "taker_buy_quote": 23582.4121 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2395, "high": 0.2404, "low": 0.2393, "close": 0.2402, "volume": 145045.0, "close_time": 1765069199999, "quote_volume": 34798.4184, "trades": 256, "taker_buy_base": 104996.0, "taker_buy_quote": 25190.1571 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.24, "high": 0.2401, "low": 0.239, "close": 0.239, "volume": 209863.0, "close_time": 1765072799999, "quote_volume": 50321.7839, "trades": 298, "taker_buy_base": 52491.0, "taker_buy_quote": 12589.3117 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.239, "high": 0.2404, "low": 0.2389, "close": 0.2403, "volume": 92577.0, "close_time": 1765076399999, "quote_volume": 22180.1642, "trades": 254, "taker_buy_base": 64620.0, "taker_buy_quote": 15486.0863 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2403, "high": 0.2418, "low": 0.2403, "close": 0.2416, "volume": 184744.0, "close_time": 1765079999999, "quote_volume": 44539.0921, "trades": 389, "taker_buy_base": 104712.0, "taker_buy_quote": 25255.3156 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2415, "high": 0.2419, "low": 0.2405, "close": 0.2406, "volume": 194998.0, "close_time": 1765083599999, "quote_volume": 47043.4786, "trades": 324, "taker_buy_base": 108440.0, "taker_buy_quote": 26165.4399 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2406, "high": 0.2414, "low": 0.2404, "close": 0.2411, "volume": 68980.0, "close_time": 1765087199999, "quote_volume": 16618.9134, "trades": 139, "taker_buy_base": 41535.0, "taker_buy_quote": 10008.0848 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2412, "high": 0.2421, "low": 0.2411, "close": 0.242, "volume": 95633.0, "close_time": 1765090799999, "quote_volume": 23123.6817, "trades": 211, "taker_buy_base": 44038.0, "taker_buy_quote": 10652.2033 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2421, "high": 0.2425, "low": 0.2398, "close": 0.2402, "volume": 156807.0, "close_time": 1765094399999, "quote_volume": 37799.2209, "trades": 312, "taker_buy_base": 90492.0, "taker_buy_quote": 21841.6248 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2404, "high": 0.2416, "low": 0.2395, "close": 0.2407, "volume": 105059.0, "close_time": 1765097999999, "quote_volume": 25259.8502, "trades": 223, "taker_buy_base": 39894.0, "taker_buy_quote": 9590.8401 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2407, "high": 0.2414, "low": 0.2398, "close": 0.2406, "volume": 140151.0, "close_time": 1765101599999, "quote_volume": 33716.2272, "trades": 239, "taker_buy_base": 45006.0, "taker_buy_quote": 10831.9403 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2404, "high": 0.2414, "low": 0.2397, "close": 0.2397, "volume": 117978.0, "close_time": 1765105199999, "quote_volume": 28417.0792, "trades": 198, "taker_buy_base": 76018.0, "taker_buy_quote": 18314.1448 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2397, "high": 0.2404, "low": 0.2395, "close": 0.2398, "volume": 64620.0, "close_time": 1765108799999, "quote_volume": 15500.476, "trades": 178, "taker_buy_base": 27504.0, "taker_buy_quote": 6598.9548 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2399, "high": 0.2416, "low": 0.2398, "close": 0.241, "volume": 190884.0, "close_time": 1765112399999, "quote_volume": 46010.6368, "trades": 295, "taker_buy_base": 115136.0, "taker_buy_quote": 27756.4243 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2412, "high": 0.2413, "low": 0.2386, "close": 0.2392, "volume": 186504.0, "close_time": 1765115999999, "quote_volume": 44739.9156, "trades": 435, "taker_buy_base": 96655.0, "taker_buy_quote": 23182.5256 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2392, "high": 0.2393, "low": 0.2319, "close": 0.2321, "volume": 1155034.0, "close_time": 1765119599999, "quote_volume": 270352.4011, "trades": 1850, "taker_buy_base": 469215.0, "taker_buy_quote": 109781.5601 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.232, "high": 0.2383, "low": 0.2319, "close": 0.2378, "volume": 810536.0, "close_time": 1765123199999, "quote_volume": 190910.7897, "trades": 1210, "taker_buy_base": 369446.0, "taker_buy_quote": 87094.4542 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2377, "high": 0.2377, "low": 0.2356, "close": 0.2376, "volume": 411116.0, "close_time": 1765126799999, "quote_volume": 97300.9295, "trades": 682, "taker_buy_base": 224290.0, "taker_buy_quote": 53079.1011 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2377, "high": 0.2438, "low": 0.2365, "close": 0.2427, "volume": 962312.0, "close_time": 1765130399999, "quote_volume": 232620.7802, "trades": 1342, "taker_buy_base": 583324.0, "taker_buy_quote": 140962.2875 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2429, "high": 0.2449, "low": 0.2429, "close": 0.2434, "volume": 550419.0, "close_time": 1765133999999, "quote_volume": 134289.3666, "trades": 869, "taker_buy_base": 292209.0, "taker_buy_quote": 71279.8258 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2436, "high": 0.2437, "low": 0.2419, "close": 0.2428, "volume": 264468.0, "close_time": 1765137599999, "quote_volume": 64161.1793, "trades": 440, "taker_buy_base": 100052.0, "taker_buy_quote": 24282.0898 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2429, "high": 0.2433, "low": 0.2423, "close": 0.2426, "volume": 97981.0, "close_time": 1765141199999, "quote_volume": 23790.2531, "trades": 206, "taker_buy_base": 46794.0, "taker_buy_quote": 11367.1836 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2424, "high": 0.2424, "low": 0.2369, "close": 0.2383, "volume": 363294.0, "close_time": 1765144799999, "quote_volume": 87108.0012, "trades": 630, "taker_buy_base": 144440.0, "taker_buy_quote": 34611.7921 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2383, "high": 0.2383, "low": 0.2333, "close": 0.2357, "volume": 1114154.0, "close_time": 1765148399999, "quote_volume": 262403.7948, "trades": 1407, "taker_buy_base": 268948.0, "taker_buy_quote": 63368.6142 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2357, "high": 0.2374, "low": 0.2348, "close": 0.2374, "volume": 182336.0, "close_time": 1765151999999, "quote_volume": 43060.4223, "trades": 447, "taker_buy_base": 87635.0, "taker_buy_quote": 20698.8729 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2372, "high": 0.2394, "low": 0.237, "close": 0.238, "volume": 501883.0, "close_time": 1765155599999, "quote_volume": 119357.9581, "trades": 591, "taker_buy_base": 381890.0, "taker_buy_quote": 90824.5595 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.238, "high": 0.2431, "low": 0.2379, "close": 0.2405, "volume": 206458.0, "close_time": 1765159199999, "quote_volume": 49722.7807, "trades": 550, "taker_buy_base": 82347.0, "taker_buy_quote": 19827.42 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2403, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 286292.0, "close_time": 1765162799999, "quote_volume": 68955.1061, "trades": 388, "taker_buy_base": 233996.0, "taker_buy_quote": 56361.7539 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.242, "high": 0.242, "low": 0.2404, "close": 0.2413, "volume": 174356.0, "close_time": 1765166399999, "quote_volume": 42009.5595, "trades": 261, "taker_buy_base": 43220.0, "taker_buy_quote": 10420.1971 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2412, "high": 0.2434, "low": 0.2412, "close": 0.2424, "volume": 95417.0, "close_time": 1765169999999, "quote_volume": 23118.6124, "trades": 305, "taker_buy_base": 61486.0, "taker_buy_quote": 14893.2399 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2423, "high": 0.2429, "low": 0.2418, "close": 0.242, "volume": 640492.0, "close_time": 1765173599999, "quote_volume": 155039.8278, "trades": 325, "taker_buy_base": 438276.0, "taker_buy_quote": 106080.3962 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.242, "high": 0.2427, "low": 0.2415, "close": 0.2415, "volume": 145408.0, "close_time": 1765177199999, "quote_volume": 35205.2245, "trades": 335, "taker_buy_base": 98138.0, "taker_buy_quote": 23764.7341 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2416, "high": 0.2436, "low": 0.2414, "close": 0.2428, "volume": 457439.0, "close_time": 1765180799999, "quote_volume": 110916.7383, "trades": 799, "taker_buy_base": 234447.0, "taker_buy_quote": 56846.8869 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2428, "high": 0.244, "low": 0.2424, "close": 0.2438, "volume": 266624.0, "close_time": 1765184399999, "quote_volume": 64961.872, "trades": 408, "taker_buy_base": 173501.0, "taker_buy_quote": 42284.5632 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2437, "high": 0.2462, "low": 0.2437, "close": 0.2444, "volume": 375528.0, "close_time": 1765187999999, "quote_volume": 92050.6765, "trades": 711, "taker_buy_base": 166128.0, "taker_buy_quote": 40695.2472 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2445, "high": 0.2453, "low": 0.2443, "close": 0.2451, "volume": 116334.0, "close_time": 1765191599999, "quote_volume": 28476.8213, "trades": 204, "taker_buy_base": 72769.0, "taker_buy_quote": 17812.985 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2451, "high": 0.2451, "low": 0.2432, "close": 0.2438, "volume": 103148.0, "close_time": 1765195199999, "quote_volume": 25155.6633, "trades": 256, "taker_buy_base": 29883.0, "taker_buy_quote": 7292.1565 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2438, "high": 0.2446, "low": 0.2429, "close": 0.2445, "volume": 208782.0, "close_time": 1765198799999, "quote_volume": 50813.5034, "trades": 336, "taker_buy_base": 121208.0, "taker_buy_quote": 29503.2287 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2445, "high": 0.2458, "low": 0.2442, "close": 0.2451, "volume": 252571.0, "close_time": 1765202399999, "quote_volume": 61911.6322, "trades": 461, "taker_buy_base": 122856.0, "taker_buy_quote": 30141.0481 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2454, "high": 0.2469, "low": 0.244, "close": 0.245, "volume": 916982.0, "close_time": 1765205999999, "quote_volume": 225207.4397, "trades": 1296, "taker_buy_base": 452603.0, "taker_buy_quote": 111185.1508 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2451, "high": 0.2455, "low": 0.2418, "close": 0.2426, "volume": 670530.0, "close_time": 1765209599999, "quote_volume": 163305.172, "trades": 1053, "taker_buy_base": 340697.0, "taker_buy_quote": 82942.662 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2426, "high": 0.2447, "low": 0.2415, "close": 0.2423, "volume": 425548.0, "close_time": 1765213199999, "quote_volume": 103401.5791, "trades": 761, "taker_buy_base": 238445.0, "taker_buy_quote": 57928.4535 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2424, "high": 0.2438, "low": 0.2409, "close": 0.2427, "volume": 487494.0, "close_time": 1765216799999, "quote_volume": 118108.5904, "trades": 759, "taker_buy_base": 212031.0, "taker_buy_quote": 51415.1129 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2429, "high": 0.2439, "low": 0.2404, "close": 0.2411, "volume": 312363.0, "close_time": 1765220399999, "quote_volume": 75798.0512, "trades": 617, "taker_buy_base": 174514.0, "taker_buy_quote": 42380.8442 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2411, "high": 0.2423, "low": 0.2411, "close": 0.2412, "volume": 213158.0, "close_time": 1765223999999, "quote_volume": 51485.8675, "trades": 380, "taker_buy_base": 79862.0, "taker_buy_quote": 19297.293 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2414, "high": 0.2436, "low": 0.2413, "close": 0.2429, "volume": 361007.0, "close_time": 1765227599999, "quote_volume": 87598.6754, "trades": 517, "taker_buy_base": 226042.0, "taker_buy_quote": 54862.8824 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2429, "high": 0.244, "low": 0.2419, "close": 0.2436, "volume": 436013.0, "close_time": 1765231199999, "quote_volume": 105948.2859, "trades": 616, "taker_buy_base": 216357.0, "taker_buy_quote": 52579.7232 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2437, "high": 0.2438, "low": 0.2418, "close": 0.2418, "volume": 122611.0, "close_time": 1765234799999, "quote_volume": 29761.3871, "trades": 203, "taker_buy_base": 44407.0, "taker_buy_quote": 10776.4872 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2421, "high": 0.2422, "low": 0.24, "close": 0.2409, "volume": 332276.0, "close_time": 1765238399999, "quote_volume": 79983.8888, "trades": 459, "taker_buy_base": 137963.0, "taker_buy_quote": 33204.4784 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2409, "high": 0.2417, "low": 0.2393, "close": 0.2397, "volume": 383341.0, "close_time": 1765241999999, "quote_volume": 92026.7534, "trades": 510, "taker_buy_base": 68621.0, "taker_buy_quote": 16495.2043 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2396, "high": 0.24, "low": 0.2381, "close": 0.2386, "volume": 285810.0, "close_time": 1765245599999, "quote_volume": 68309.5626, "trades": 432, "taker_buy_base": 90477.0, "taker_buy_quote": 21631.9324 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2387, "high": 0.24, "low": 0.2384, "close": 0.2392, "volume": 133879.0, "close_time": 1765249199999, "quote_volume": 32044.7453, "trades": 268, "taker_buy_base": 76433.0, "taker_buy_quote": 18294.0553 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2392, "high": 0.2405, "low": 0.2383, "close": 0.2401, "volume": 265629.0, "close_time": 1765252799999, "quote_volume": 63574.507, "trades": 367, "taker_buy_base": 146663.0, "taker_buy_quote": 35118.2961 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2402, "high": 0.2403, "low": 0.2383, "close": 0.2387, "volume": 334083.0, "close_time": 1765256399999, "quote_volume": 79777.0096, "trades": 355, "taker_buy_base": 98277.0, "taker_buy_quote": 23463.2493 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2386, "high": 0.2393, "low": 0.2378, "close": 0.2383, "volume": 811397.0, "close_time": 1765259999999, "quote_volume": 193551.2017, "trades": 669, "taker_buy_base": 137585.0, "taker_buy_quote": 32823.9044 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2383, "high": 0.239, "low": 0.2376, "close": 0.2389, "volume": 280911.0, "close_time": 1765263599999, "quote_volume": 66888.6034, "trades": 453, "taker_buy_base": 89730.0, "taker_buy_quote": 21387.2374 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.239, "high": 0.2405, "low": 0.2388, "close": 0.2405, "volume": 174828.0, "close_time": 1765267199999, "quote_volume": 41908.5952, "trades": 338, "taker_buy_base": 63914.0, "taker_buy_quote": 15314.226 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2405, "high": 0.2406, "low": 0.2393, "close": 0.24, "volume": 80281.0, "close_time": 1765270799999, "quote_volume": 19272.2504, "trades": 142, "taker_buy_base": 35578.0, "taker_buy_quote": 8540.6431 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2399, "high": 0.24, "low": 0.2386, "close": 0.2388, "volume": 75793.0, "close_time": 1765274399999, "quote_volume": 18140.8043, "trades": 129, "taker_buy_base": 42710.0, "taker_buy_quote": 10225.1909 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2389, "high": 0.2397, "low": 0.2381, "close": 0.2395, "volume": 127088.0, "close_time": 1765277999999, "quote_volume": 30365.0039, "trades": 252, "taker_buy_base": 70219.0, "taker_buy_quote": 16777.4911 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2395, "high": 0.2406, "low": 0.2389, "close": 0.2406, "volume": 44408.0, "close_time": 1765281599999, "quote_volume": 10636.9888, "trades": 135, "taker_buy_base": 27748.0, "taker_buy_quote": 6648.9738 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2406, "high": 0.2425, "low": 0.2405, "close": 0.2422, "volume": 282104.0, "close_time": 1765285199999, "quote_volume": 68257.2953, "trades": 425, "taker_buy_base": 157958.0, "taker_buy_quote": 38221.7909 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2423, "high": 0.2432, "low": 0.2419, "close": 0.2423, "volume": 331310.0, "close_time": 1765288799999, "quote_volume": 80364.1133, "trades": 517, "taker_buy_base": 157198.0, "taker_buy_quote": 38145.1879 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2424, "high": 0.2432, "low": 0.2407, "close": 0.242, "volume": 350064.0, "close_time": 1765292399999, "quote_volume": 84678.4841, "trades": 775, "taker_buy_base": 167463.0, "taker_buy_quote": 40518.7377 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2421, "high": 0.2498, "low": 0.2419, "close": 0.2496, "volume": 1101764.0, "close_time": 1765295999999, "quote_volume": 271043.863, "trades": 2234, "taker_buy_base": 586447.0, "taker_buy_quote": 144228.9003 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2497, "high": 0.2579, "low": 0.2497, "close": 0.2572, "volume": 2102468.0, "close_time": 1765299599999, "quote_volume": 535854.3127, "trades": 2946, "taker_buy_base": 1305292.0, "taker_buy_quote": 333075.1914 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2572, "high": 0.2585, "low": 0.2543, "close": 0.255, "volume": 608742.0, "close_time": 1765303199999, "quote_volume": 156077.3689, "trades": 1262, "taker_buy_base": 220327.0, "taker_buy_quote": 56525.1723 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.255, "high": 0.2569, "low": 0.2548, "close": 0.2565, "volume": 417141.0, "close_time": 1765306799999, "quote_volume": 106752.5447, "trades": 847, "taker_buy_base": 206990.0, "taker_buy_quote": 52976.9081 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2565, "high": 0.2568, "low": 0.2551, "close": 0.2559, "volume": 322947.0, "close_time": 1765310399999, "quote_volume": 82729.5706, "trades": 830, "taker_buy_base": 145075.0, "taker_buy_quote": 37165.9794 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2558, "high": 0.2569, "low": 0.2527, "close": 0.2542, "volume": 434042.0, "close_time": 1765313999999, "quote_volume": 110578.0299, "trades": 1111, "taker_buy_base": 217174.0, "taker_buy_quote": 55337.8944 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2542, "high": 0.2548, "low": 0.2505, "close": 0.2518, "volume": 383847.0, "close_time": 1765317599999, "quote_volume": 97041.4113, "trades": 1001, "taker_buy_base": 220224.0, "taker_buy_quote": 55636.3345 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.252, "high": 0.2544, "low": 0.252, "close": 0.2539, "volume": 287903.0, "close_time": 1765321199999, "quote_volume": 72967.0899, "trades": 786, "taker_buy_base": 178898.0, "taker_buy_quote": 45353.1636 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.254, "high": 0.2547, "low": 0.2531, "close": 0.2532, "volume": 126169.0, "close_time": 1765324799999, "quote_volume": 32062.4736, "trades": 526, "taker_buy_base": 62946.0, "taker_buy_quote": 15998.1593 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2531, "high": 0.2541, "low": 0.2513, "close": 0.2514, "volume": 550433.0, "close_time": 1765328399999, "quote_volume": 139036.3127, "trades": 1097, "taker_buy_base": 319966.0, "taker_buy_quote": 80870.809 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2515, "high": 0.2517, "low": 0.25, "close": 0.2506, "volume": 236588.0, "close_time": 1765331999999, "quote_volume": 59339.9569, "trades": 812, "taker_buy_base": 121835.0, "taker_buy_quote": 30567.2136 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2505, "high": 0.2518, "low": 0.25, "close": 0.2516, "volume": 169598.0, "close_time": 1765335599999, "quote_volume": 42581.4138, "trades": 639, "taker_buy_base": 90414.0, "taker_buy_quote": 22705.9805 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2515, "high": 0.2523, "low": 0.251, "close": 0.2515, "volume": 147162.0, "close_time": 1765339199999, "quote_volume": 37029.1257, "trades": 617, "taker_buy_base": 72445.0, "taker_buy_quote": 18232.4496 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2514, "high": 0.253, "low": 0.2511, "close": 0.2522, "volume": 160393.0, "close_time": 1765342799999, "quote_volume": 40454.0681, "trades": 595, "taker_buy_base": 89090.0, "taker_buy_quote": 22475.1749 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.252, "high": 0.2539, "low": 0.252, "close": 0.2528, "volume": 227662.0, "close_time": 1765346399999, "quote_volume": 57596.638, "trades": 708, "taker_buy_base": 104994.0, "taker_buy_quote": 26562.8448 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2514, "close": 0.252, "volume": 249616.0, "close_time": 1765349999999, "quote_volume": 62872.9863, "trades": 717, "taker_buy_base": 72665.0, "taker_buy_quote": 18312.5853 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2518, "high": 0.2518, "low": 0.2503, "close": 0.2512, "volume": 359923.0, "close_time": 1765353599999, "quote_volume": 90286.3001, "trades": 814, "taker_buy_base": 96671.0, "taker_buy_quote": 24249.7909 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2507, "close": 0.2508, "volume": 410328.0, "close_time": 1765357199999, "quote_volume": 103147.4497, "trades": 850, "taker_buy_base": 193959.0, "taker_buy_quote": 48813.9542 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2507, "high": 0.253, "low": 0.2496, "close": 0.2528, "volume": 1081673.0, "close_time": 1765360799999, "quote_volume": 271065.8082, "trades": 1239, "taker_buy_base": 366050.0, "taker_buy_quote": 92000.1734 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2526, "high": 0.2544, "low": 0.2502, "close": 0.2507, "volume": 2337889.0, "close_time": 1765364399999, "quote_volume": 590579.1792, "trades": 1703, "taker_buy_base": 212584.0, "taker_buy_quote": 53649.6137 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2506, "high": 0.2514, "low": 0.2499, "close": 0.2511, "volume": 645207.0, "close_time": 1765367999999, "quote_volume": 161556.483, "trades": 842, "taker_buy_base": 222114.0, "taker_buy_quote": 55638.3586 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.251, "high": 0.2514, "low": 0.25, "close": 0.251, "volume": 404604.0, "close_time": 1765371599999, "quote_volume": 101406.4742, "trades": 1066, "taker_buy_base": 100728.0, "taker_buy_quote": 25265.6624 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2509, "high": 0.2531, "low": 0.2507, "close": 0.2522, "volume": 233264.0, "close_time": 1765375199999, "quote_volume": 58842.2248, "trades": 780, "taker_buy_base": 114705.0, "taker_buy_quote": 28943.796 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2521, "high": 0.2526, "low": 0.2495, "close": 0.2502, "volume": 1115581.0, "close_time": 1765378799999, "quote_volume": 279437.9381, "trades": 2554, "taker_buy_base": 154741.0, "taker_buy_quote": 38801.3517 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2501, "high": 0.2514, "low": 0.2488, "close": 0.2503, "volume": 1027879.0, "close_time": 1765382399999, "quote_volume": 257040.8383, "trades": 2110, "taker_buy_base": 183553.0, "taker_buy_quote": 45920.3626 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2503, "high": 0.253, "low": 0.2496, "close": 0.2497, "volume": 847269.0, "close_time": 1765385999999, "quote_volume": 212556.0909, "trades": 1398, "taker_buy_base": 323745.0, "taker_buy_quote": 81326.1962 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2497, "high": 0.2521, "low": 0.2495, "close": 0.2507, "volume": 304201.0, "close_time": 1765389599999, "quote_volume": 76292.3383, "trades": 970, "taker_buy_base": 107640.0, "taker_buy_quote": 27002.3669 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2506, "high": 0.2542, "low": 0.25, "close": 0.2527, "volume": 519595.0, "close_time": 1765393199999, "quote_volume": 130694.9497, "trades": 1296, "taker_buy_base": 143959.0, "taker_buy_quote": 36309.2234 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2527, "high": 0.2555, "low": 0.25, "close": 0.2546, "volume": 1877674.0, "close_time": 1765396799999, "quote_volume": 476146.9507, "trades": 4060, "taker_buy_base": 861168.0, "taker_buy_quote": 218288.427 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2546, "high": 0.2603, "low": 0.2528, "close": 0.2531, "volume": 2128202.0, "close_time": 1765400399999, "quote_volume": 546465.8631, "trades": 4559, "taker_buy_base": 1127889.0, "taker_buy_quote": 289651.5991 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2531, "high": 0.2541, "low": 0.2508, "close": 0.2513, "volume": 578219.0, "close_time": 1765403999999, "quote_volume": 145974.4254, "trades": 1684, "taker_buy_base": 316628.0, "taker_buy_quote": 79994.8819 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2511, "high": 0.2532, "low": 0.2503, "close": 0.2523, "volume": 528477.0, "close_time": 1765407599999, "quote_volume": 133075.8873, "trades": 1219, "taker_buy_base": 263368.0, "taker_buy_quote": 66363.2438 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2521, "high": 0.2525, "low": 0.2501, "close": 0.2502, "volume": 267788.0, "close_time": 1765411199999, "quote_volume": 67192.7734, "trades": 755, "taker_buy_base": 100497.0, "taker_buy_quote": 25235.6284 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2501, "high": 0.2506, "low": 0.246, "close": 0.2467, "volume": 1365964.0, "close_time": 1765414799999, "quote_volume": 339637.5313, "trades": 2491, "taker_buy_base": 191656.0, "taker_buy_quote": 47565.1517 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2437, "close": 0.2442, "volume": 1185009.0, "close_time": 1765418399999, "quote_volume": 290254.7339, "trades": 2030, "taker_buy_base": 281499.0, "taker_buy_quote": 68999.3247 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2441, "high": 0.2441, "low": 0.242, "close": 0.2425, "volume": 979668.0, "close_time": 1765421999999, "quote_volume": 237877.2771, "trades": 1692, "taker_buy_base": 187591.0, "taker_buy_quote": 45545.3914 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2425, "high": 0.2426, "low": 0.2398, "close": 0.24, "volume": 540081.0, "close_time": 1765425599999, "quote_volume": 130206.0187, "trades": 1289, "taker_buy_base": 209259.0, "taker_buy_quote": 50416.11 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2399, "high": 0.2427, "low": 0.2392, "close": 0.2422, "volume": 815695.0, "close_time": 1765429199999, "quote_volume": 196842.1262, "trades": 1234, "taker_buy_base": 166653.0, "taker_buy_quote": 40179.5457 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2422, "high": 0.2422, "low": 0.2411, "close": 0.2421, "volume": 191069.0, "close_time": 1765432799999, "quote_volume": 46177.5361, "trades": 780, "taker_buy_base": 86620.0, "taker_buy_quote": 20941.7811 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2421, "high": 0.2428, "low": 0.2411, "close": 0.2419, "volume": 335761.0, "close_time": 1765436399999, "quote_volume": 81230.0675, "trades": 953, "taker_buy_base": 158851.0, "taker_buy_quote": 38444.8459 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2402, "close": 0.2408, "volume": 191794.0, "close_time": 1765439999999, "quote_volume": 46222.9998, "trades": 653, "taker_buy_base": 94690.0, "taker_buy_quote": 22823.8116 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2407, "high": 0.2416, "low": 0.2397, "close": 0.2414, "volume": 399382.0, "close_time": 1765443599999, "quote_volume": 96062.9344, "trades": 759, "taker_buy_base": 302042.0, "taker_buy_quote": 72663.7516 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2413, "high": 0.2437, "low": 0.2413, "close": 0.2434, "volume": 160781.0, "close_time": 1765447199999, "quote_volume": 39006.915, "trades": 652, "taker_buy_base": 111723.0, "taker_buy_quote": 27103.9169 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2433, "high": 0.2439, "low": 0.2426, "close": 0.2434, "volume": 135538.0, "close_time": 1765450799999, "quote_volume": 32959.1653, "trades": 553, "taker_buy_base": 56478.0, "taker_buy_quote": 13738.6199 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2434, "high": 0.244, "low": 0.2428, "close": 0.2432, "volume": 310922.0, "close_time": 1765454399999, "quote_volume": 75705.2685, "trades": 680, "taker_buy_base": 179403.0, "taker_buy_quote": 43712.8584 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2431, "high": 0.2437, "low": 0.2423, "close": 0.2427, "volume": 270365.0, "close_time": 1765457999999, "quote_volume": 65683.693, "trades": 601, "taker_buy_base": 105921.0, "taker_buy_quote": 25753.9813 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2428, "high": 0.2439, "low": 0.2424, "close": 0.2435, "volume": 209310.0, "close_time": 1765461599999, "quote_volume": 50854.5301, "trades": 742, "taker_buy_base": 97600.0, "taker_buy_quote": 23734.8736 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2435, "high": 0.2437, "low": 0.24, "close": 0.241, "volume": 559216.0, "close_time": 1765465199999, "quote_volume": 135266.903, "trades": 1138, "taker_buy_base": 217204.0, "taker_buy_quote": 52542.0051 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2406, "high": 0.2434, "low": 0.2397, "close": 0.2407, "volume": 414370.0, "close_time": 1765468799999, "quote_volume": 99925.7283, "trades": 864, "taker_buy_base": 186350.0, "taker_buy_quote": 44952.9538 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2406, "high": 0.2421, "low": 0.2392, "close": 0.2403, "volume": 229607.0, "close_time": 1765472399999, "quote_volume": 55197.4469, "trades": 513, "taker_buy_base": 101339.0, "taker_buy_quote": 24386.95 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2405, "high": 0.2416, "low": 0.2398, "close": 0.2401, "volume": 153731.0, "close_time": 1765475999999, "quote_volume": 37002.9862, "trades": 376, "taker_buy_base": 71789.0, "taker_buy_quote": 17275.7098 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2401, "high": 0.2434, "low": 0.2396, "close": 0.2414, "volume": 319579.0, "close_time": 1765479599999, "quote_volume": 77199.2641, "trades": 774, "taker_buy_base": 142488.0, "taker_buy_quote": 34382.955 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2414, "high": 0.243, "low": 0.2401, "close": 0.2405, "volume": 404575.0, "close_time": 1765483199999, "quote_volume": 97687.2014, "trades": 763, "taker_buy_base": 200689.0, "taker_buy_quote": 48452.0456 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2404, "high": 0.2437, "low": 0.2404, "close": 0.2435, "volume": 502926.0, "close_time": 1765486799999, "quote_volume": 121770.4281, "trades": 773, "taker_buy_base": 282638.0, "taker_buy_quote": 68496.6625 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2436, "high": 0.2479, "low": 0.2432, "close": 0.2467, "volume": 985613.0, "close_time": 1765490399999, "quote_volume": 241893.5335, "trades": 1459, "taker_buy_base": 587959.0, "taker_buy_quote": 144130.5238 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2468, "high": 0.2478, "low": 0.2453, "close": 0.2463, "volume": 307653.0, "close_time": 1765493999999, "quote_volume": 75828.551, "trades": 604, "taker_buy_base": 150345.0, "taker_buy_quote": 37065.1087 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2465, "high": 0.2472, "low": 0.2456, "close": 0.2458, "volume": 380703.0, "close_time": 1765497599999, "quote_volume": 93748.6094, "trades": 537, "taker_buy_base": 159882.0, "taker_buy_quote": 39391.6202 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2459, "high": 0.2467, "low": 0.243, "close": 0.2432, "volume": 648695.0, "close_time": 1765501199999, "quote_volume": 159184.6211, "trades": 933, "taker_buy_base": 285068.0, "taker_buy_quote": 69981.5777 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2433, "high": 0.2459, "low": 0.2431, "close": 0.2454, "volume": 219398.0, "close_time": 1765504799999, "quote_volume": 53637.3914, "trades": 495, "taker_buy_base": 122355.0, "taker_buy_quote": 29916.3378 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2452, "high": 0.2466, "low": 0.2449, "close": 0.2463, "volume": 239039.0, "close_time": 1765508399999, "quote_volume": 58828.2988, "trades": 378, "taker_buy_base": 156078.0, "taker_buy_quote": 38422.0937 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2463, "high": 0.2469, "low": 0.2448, "close": 0.2451, "volume": 212488.0, "close_time": 1765511999999, "quote_volume": 52098.1357, "trades": 326, "taker_buy_base": 62989.0, "taker_buy_quote": 15454.3344 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.245, "high": 0.245, "low": 0.2435, "close": 0.2436, "volume": 317308.0, "close_time": 1765515599999, "quote_volume": 77583.1558, "trades": 300, "taker_buy_base": 80562.0, "taker_buy_quote": 19670.2288 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2436, "high": 0.2448, "low": 0.2423, "close": 0.2448, "volume": 175319.0, "close_time": 1765519199999, "quote_volume": 42654.6169, "trades": 420, "taker_buy_base": 93377.0, "taker_buy_quote": 22740.3631 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2449, "high": 0.246, "low": 0.2443, "close": 0.2447, "volume": 212412.0, "close_time": 1765522799999, "quote_volume": 52179.9716, "trades": 277, "taker_buy_base": 153101.0, "taker_buy_quote": 37630.636 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2446, "high": 0.245, "low": 0.2442, "close": 0.2446, "volume": 92067.0, "close_time": 1765526399999, "quote_volume": 22526.5412, "trades": 175, "taker_buy_base": 49831.0, "taker_buy_quote": 12198.5356 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2447, "high": 0.2448, "low": 0.2429, "close": 0.2437, "volume": 133612.0, "close_time": 1765529999999, "quote_volume": 32600.45, "trades": 283, "taker_buy_base": 84072.0, "taker_buy_quote": 20529.7128 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2437, "high": 0.2444, "low": 0.2429, "close": 0.2443, "volume": 219739.0, "close_time": 1765533599999, "quote_volume": 53461.0688, "trades": 298, "taker_buy_base": 60081.0, "taker_buy_quote": 14637.6745 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2441, "high": 0.2455, "low": 0.2441, "close": 0.2453, "volume": 157275.0, "close_time": 1765537199999, "quote_volume": 38520.0595, "trades": 289, "taker_buy_base": 105926.0, "taker_buy_quote": 25947.2809 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2454, "high": 0.2469, "low": 0.2445, "close": 0.2466, "volume": 449565.0, "close_time": 1765540799999, "quote_volume": 110411.8875, "trades": 592, "taker_buy_base": 237057.0, "taker_buy_quote": 58286.549 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2466, "high": 0.2478, "low": 0.2458, "close": 0.2477, "volume": 116158.0, "close_time": 1765544399999, "quote_volume": 28648.5943, "trades": 255, "taker_buy_base": 66575.0, "taker_buy_quote": 16429.1147 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2475, "high": 0.2481, "low": 0.2462, "close": 0.247, "volume": 832413.0, "close_time": 1765547999999, "quote_volume": 205336.6428, "trades": 843, "taker_buy_base": 388073.0, "taker_buy_quote": 95726.7561 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2471, "high": 0.2472, "low": 0.2453, "close": 0.2461, "volume": 485475.0, "close_time": 1765551599999, "quote_volume": 119593.5896, "trades": 926, "taker_buy_base": 294900.0, "taker_buy_quote": 72667.0765 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.246, "high": 0.246, "low": 0.2353, "close": 0.2366, "volume": 2006771.0, "close_time": 1765555199999, "quote_volume": 479832.0792, "trades": 2948, "taker_buy_base": 902324.0, "taker_buy_quote": 215349.3442 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2364, "high": 0.2372, "low": 0.2331, "close": 0.2351, "volume": 1182711.0, "close_time": 1765558799999, "quote_volume": 278542.0769, "trades": 2229, "taker_buy_base": 669368.0, "taker_buy_quote": 157766.57 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2353, "high": 0.2386, "low": 0.2352, "close": 0.2358, "volume": 356460.0, "close_time": 1765562399999, "quote_volume": 84473.4789, "trades": 804, "taker_buy_base": 150176.0, "taker_buy_quote": 35605.7697 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2358, "high": 0.2384, "low": 0.2356, "close": 0.2369, "volume": 310226.0, "close_time": 1765565999999, "quote_volume": 73465.6683, "trades": 600, "taker_buy_base": 153645.0, "taker_buy_quote": 36365.8137 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2354, "close": 0.2361, "volume": 117119.0, "close_time": 1765569599999, "quote_volume": 27658.7463, "trades": 566, "taker_buy_base": 52137.0, "taker_buy_quote": 12316.8779 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2361, "high": 0.2363, "low": 0.2348, "close": 0.2358, "volume": 269580.0, "close_time": 1765573199999, "quote_volume": 63517.6894, "trades": 626, "taker_buy_base": 128418.0, "taker_buy_quote": 30262.8373 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2357, "high": 0.2371, "low": 0.2356, "close": 0.2365, "volume": 119377.0, "close_time": 1765576799999, "quote_volume": 28192.8325, "trades": 250, "taker_buy_base": 69615.0, "taker_buy_quote": 16435.936 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2366, "high": 0.2383, "low": 0.2365, "close": 0.2382, "volume": 206239.0, "close_time": 1765580399999, "quote_volume": 48991.842, "trades": 214, "taker_buy_base": 133492.0, "taker_buy_quote": 31712.0079 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2381, "high": 0.2388, "low": 0.2381, "close": 0.2387, "volume": 76888.0, "close_time": 1765583999999, "quote_volume": 18338.3654, "trades": 152, "taker_buy_base": 59928.0, "taker_buy_quote": 14295.3551 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2387, "high": 0.239, "low": 0.238, "close": 0.2387, "volume": 131506.0, "close_time": 1765587599999, "quote_volume": 31379.9751, "trades": 248, "taker_buy_base": 75783.0, "taker_buy_quote": 18090.7609 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2387, "high": 0.2394, "low": 0.2381, "close": 0.2384, "volume": 93814.0, "close_time": 1765591199999, "quote_volume": 22384.6554, "trades": 199, "taker_buy_base": 18816.0, "taker_buy_quote": 4494.1646 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2387, "high": 0.2394, "low": 0.2387, "close": 0.2389, "volume": 95570.0, "close_time": 1765594799999, "quote_volume": 22831.1732, "trades": 184, "taker_buy_base": 43602.0, "taker_buy_quote": 10417.3148 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2387, "high": 0.2399, "low": 0.2386, "close": 0.2392, "volume": 59715.0, "close_time": 1765598399999, "quote_volume": 14287.7856, "trades": 170, "taker_buy_base": 27254.0, "taker_buy_quote": 6524.5033 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2392, "high": 0.2401, "low": 0.2389, "close": 0.24, "volume": 155299.0, "close_time": 1765601999999, "quote_volume": 37193.6235, "trades": 215, "taker_buy_base": 95782.0, "taker_buy_quote": 22961.01 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.24, "high": 0.2408, "low": 0.2389, "close": 0.239, "volume": 296782.0, "close_time": 1765605599999, "quote_volume": 71163.8029, "trades": 379, "taker_buy_base": 41650.0, "taker_buy_quote": 9980.3331 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.239, "high": 0.2391, "low": 0.2384, "close": 0.2384, "volume": 93081.0, "close_time": 1765609199999, "quote_volume": 22217.8426, "trades": 189, "taker_buy_base": 57125.0, "taker_buy_quote": 13635.5184 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2384, "high": 0.2388, "low": 0.2379, "close": 0.2386, "volume": 44142.0, "close_time": 1765612799999, "quote_volume": 10525.4137, "trades": 117, "taker_buy_base": 20168.0, "taker_buy_quote": 4809.7673 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2387, "high": 0.2404, "low": 0.2387, "close": 0.2395, "volume": 175189.0, "close_time": 1765616399999, "quote_volume": 41982.1635, "trades": 354, "taker_buy_base": 93748.0, "taker_buy_quote": 22486.9639 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2395, "high": 0.2401, "low": 0.2393, "close": 0.2394, "volume": 60194.0, "close_time": 1765619999999, "quote_volume": 14431.7306, "trades": 127, "taker_buy_base": 25111.0, "taker_buy_quote": 6020.7076 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2393, "high": 0.2394, "low": 0.2386, "close": 0.239, "volume": 211919.0, "close_time": 1765623599999, "quote_volume": 50655.4003, "trades": 310, "taker_buy_base": 41748.0, "taker_buy_quote": 9977.0128 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.239, "high": 0.239, "low": 0.2377, "close": 0.238, "volume": 155424.0, "close_time": 1765627199999, "quote_volume": 37039.9273, "trades": 234, "taker_buy_base": 49198.0, "taker_buy_quote": 11728.8504 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.238, "high": 0.2388, "low": 0.2378, "close": 0.2381, "volume": 83784.0, "close_time": 1765630799999, "quote_volume": 19979.104, "trades": 109, "taker_buy_base": 55257.0, "taker_buy_quote": 13182.7312 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2382, "high": 0.239, "low": 0.238, "close": 0.2382, "volume": 204284.0, "close_time": 1765634399999, "quote_volume": 48703.1207, "trades": 250, "taker_buy_base": 55257.0, "taker_buy_quote": 13183.0563 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2381, "high": 0.2388, "low": 0.2375, "close": 0.2386, "volume": 305709.0, "close_time": 1765637999999, "quote_volume": 72827.9407, "trades": 242, "taker_buy_base": 117837.0, "taker_buy_quote": 28104.9413 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2385, "high": 0.2404, "low": 0.2385, "close": 0.2398, "volume": 574052.0, "close_time": 1765641599999, "quote_volume": 137712.7211, "trades": 396, "taker_buy_base": 336387.0, "taker_buy_quote": 80720.2214 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2398, "high": 0.2407, "low": 0.2395, "close": 0.2396, "volume": 294457.0, "close_time": 1765645199999, "quote_volume": 70717.5832, "trades": 326, "taker_buy_base": 145268.0, "taker_buy_quote": 34889.9117 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2378, "close": 0.2381, "volume": 212733.0, "close_time": 1765648799999, "quote_volume": 50693.9114, "trades": 250, "taker_buy_base": 66330.0, "taker_buy_quote": 15810.6833 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2381, "high": 0.2385, "low": 0.2371, "close": 0.2371, "volume": 246230.0, "close_time": 1765652399999, "quote_volume": 58527.8911, "trades": 263, "taker_buy_base": 55926.0, "taker_buy_quote": 13309.1672 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.237, "high": 0.238, "low": 0.2367, "close": 0.2378, "volume": 185519.0, "close_time": 1765655999999, "quote_volume": 44015.4322, "trades": 199, "taker_buy_base": 50727.0, "taker_buy_quote": 12049.9423 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2378, "high": 0.2379, "low": 0.2371, "close": 0.2371, "volume": 55735.0, "close_time": 1765659599999, "quote_volume": 13240.9382, "trades": 137, "taker_buy_base": 37947.0, "taker_buy_quote": 9015.2853 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2373, "high": 0.2377, "low": 0.2363, "close": 0.2376, "volume": 239571.0, "close_time": 1765663199999, "quote_volume": 56720.9601, "trades": 265, "taker_buy_base": 114697.0, "taker_buy_quote": 27172.6114 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2377, "high": 0.2382, "low": 0.2371, "close": 0.2373, "volume": 274000.0, "close_time": 1765666799999, "quote_volume": 65083.3697, "trades": 188, "taker_buy_base": 81599.0, "taker_buy_quote": 19395.6965 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2372, "high": 0.2382, "low": 0.2372, "close": 0.2378, "volume": 186745.0, "close_time": 1765670399999, "quote_volume": 44406.9296, "trades": 135, "taker_buy_base": 97086.0, "taker_buy_quote": 23082.4078 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2378, "high": 0.2381, "low": 0.2371, "close": 0.2374, "volume": 452761.0, "close_time": 1765673999999, "quote_volume": 107541.8342, "trades": 569, "taker_buy_base": 185704.0, "taker_buy_quote": 44096.8022 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2371, "close": 0.2373, "volume": 124019.0, "close_time": 1765677599999, "quote_volume": 29448.8346, "trades": 142, "taker_buy_base": 42971.0, "taker_buy_quote": 10202.1107 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2374, "high": 0.2383, "low": 0.2374, "close": 0.2383, "volume": 83211.0, "close_time": 1765681199999, "quote_volume": 19792.6796, "trades": 130, "taker_buy_base": 44747.0, "taker_buy_quote": 10643.1289 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2383, "high": 0.2384, "low": 0.2376, "close": 0.2376, "volume": 47880.0, "close_time": 1765684799999, "quote_volume": 11389.2761, "trades": 85, "taker_buy_base": 4544.0, "taker_buy_quote": 1081.7049 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2361, "close": 0.2362, "volume": 228082.0, "close_time": 1765688399999, "quote_volume": 54043.9585, "trades": 196, "taker_buy_base": 43243.0, "taker_buy_quote": 10253.355 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2363, "high": 0.2367, "low": 0.2357, "close": 0.2366, "volume": 86054.0, "close_time": 1765691999999, "quote_volume": 20315.7176, "trades": 131, "taker_buy_base": 44910.0, "taker_buy_quote": 10607.5171 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2365, "high": 0.2366, "low": 0.2356, "close": 0.2363, "volume": 45079.0, "close_time": 1765695599999, "quote_volume": 10641.8756, "trades": 105, "taker_buy_base": 34677.0, "taker_buy_quote": 8184.8493 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2362, "high": 0.2365, "low": 0.2358, "close": 0.2362, "volume": 116726.0, "close_time": 1765699199999, "quote_volume": 27560.336, "trades": 138, "taker_buy_base": 48227.0, "taker_buy_quote": 11391.4988 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2362, "high": 0.2376, "low": 0.236, "close": 0.2362, "volume": 121145.0, "close_time": 1765702799999, "quote_volume": 28684.3309, "trades": 164, "taker_buy_base": 67523.0, "taker_buy_quote": 15984.8756 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2355, "close": 0.2358, "volume": 163991.0, "close_time": 1765706399999, "quote_volume": 38662.9507, "trades": 184, "taker_buy_base": 41300.0, "taker_buy_quote": 9740.9205 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2358, "high": 0.2361, "low": 0.2346, "close": 0.2356, "volume": 428608.0, "close_time": 1765709999999, "quote_volume": 100820.9597, "trades": 487, "taker_buy_base": 100702.0, "taker_buy_quote": 23694.6323 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2355, "high": 0.2358, "low": 0.2327, "close": 0.2343, "volume": 1864917.0, "close_time": 1765713599999, "quote_volume": 436007.2045, "trades": 1199, "taker_buy_base": 1297764.0, "taker_buy_quote": 303207.3928 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2342, "high": 0.2353, "low": 0.2334, "close": 0.2348, "volume": 339921.0, "close_time": 1765717199999, "quote_volume": 79708.0914, "trades": 581, "taker_buy_base": 211789.0, "taker_buy_quote": 49677.6747 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2346, "high": 0.2346, "low": 0.2336, "close": 0.2342, "volume": 203545.0, "close_time": 1765720799999, "quote_volume": 47633.0146, "trades": 289, "taker_buy_base": 92773.0, "taker_buy_quote": 21717.875 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2343, "high": 0.2346, "low": 0.2308, "close": 0.2314, "volume": 379012.0, "close_time": 1765724399999, "quote_volume": 88307.072, "trades": 584, "taker_buy_base": 121651.0, "taker_buy_quote": 28296.15 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2314, "high": 0.2327, "low": 0.2306, "close": 0.2317, "volume": 1119781.0, "close_time": 1765727999999, "quote_volume": 259376.5172, "trades": 914, "taker_buy_base": 300614.0, "taker_buy_quote": 69708.3397 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2316, "high": 0.2334, "low": 0.2316, "close": 0.2322, "volume": 402579.0, "close_time": 1765731599999, "quote_volume": 93468.4906, "trades": 566, "taker_buy_base": 222392.0, "taker_buy_quote": 51636.7967 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2321, "high": 0.2324, "low": 0.2286, "close": 0.2291, "volume": 603011.0, "close_time": 1765735199999, "quote_volume": 138762.767, "trades": 951, "taker_buy_base": 170275.0, "taker_buy_quote": 39192.9231 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2291, "high": 0.2305, "low": 0.229, "close": 0.2304, "volume": 284965.0, "close_time": 1765738799999, "quote_volume": 65497.9892, "trades": 381, "taker_buy_base": 118393.0, "taker_buy_quote": 27225.2903 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2304, "high": 0.2305, "low": 0.2288, "close": 0.2295, "volume": 146246.0, "close_time": 1765742399999, "quote_volume": 33560.9726, "trades": 315, "taker_buy_base": 58310.0, "taker_buy_quote": 13389.4005 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2296, "high": 0.2309, "low": 0.2287, "close": 0.2293, "volume": 459250.0, "close_time": 1765745999999, "quote_volume": 105563.3187, "trades": 594, "taker_buy_base": 207678.0, "taker_buy_quote": 47724.562 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2292, "high": 0.23, "low": 0.2285, "close": 0.2289, "volume": 188453.0, "close_time": 1765749599999, "quote_volume": 43242.8428, "trades": 297, "taker_buy_base": 62435.0, "taker_buy_quote": 14307.4405 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2289, "high": 0.2298, "low": 0.2285, "close": 0.2295, "volume": 231422.0, "close_time": 1765753199999, "quote_volume": 53045.5032, "trades": 350, "taker_buy_base": 142997.0, "taker_buy_quote": 32791.1385 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2296, "high": 0.2303, "low": 0.2271, "close": 0.2292, "volume": 671519.0, "close_time": 1765756799999, "quote_volume": 153692.4135, "trades": 795, "taker_buy_base": 434098.0, "taker_buy_quote": 99417.96 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2293, "high": 0.2312, "low": 0.2292, "close": 0.2304, "volume": 440493.0, "close_time": 1765760399999, "quote_volume": 101303.3767, "trades": 669, "taker_buy_base": 244032.0, "taker_buy_quote": 56122.4936 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2304, "high": 0.233, "low": 0.2301, "close": 0.2319, "volume": 219335.0, "close_time": 1765763999999, "quote_volume": 50737.1377, "trades": 454, "taker_buy_base": 105242.0, "taker_buy_quote": 24320.9388 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.232, "high": 0.2351, "low": 0.232, "close": 0.2322, "volume": 407636.0, "close_time": 1765767599999, "quote_volume": 95318.484, "trades": 667, "taker_buy_base": 223315.0, "taker_buy_quote": 52232.0735 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2321, "high": 0.2334, "low": 0.232, "close": 0.232, "volume": 171488.0, "close_time": 1765771199999, "quote_volume": 39868.6465, "trades": 312, "taker_buy_base": 72585.0, "taker_buy_quote": 16883.4022 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.232, "high": 0.2334, "low": 0.2317, "close": 0.233, "volume": 94507.0, "close_time": 1765774799999, "quote_volume": 21963.0506, "trades": 195, "taker_buy_base": 50094.0, "taker_buy_quote": 11646.3207 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.233, "high": 0.2333, "low": 0.2325, "close": 0.2327, "volume": 62191.0, "close_time": 1765778399999, "quote_volume": 14481.1483, "trades": 171, "taker_buy_base": 31236.0, "taker_buy_quote": 7272.3306 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2326, "high": 0.2333, "low": 0.2319, "close": 0.2325, "volume": 80505.0, "close_time": 1765781999999, "quote_volume": 18707.8267, "trades": 187, "taker_buy_base": 51302.0, "taker_buy_quote": 11923.0567 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2326, "high": 0.2328, "low": 0.2308, "close": 0.2312, "volume": 83619.0, "close_time": 1765785599999, "quote_volume": 19365.5193, "trades": 242, "taker_buy_base": 27182.0, "taker_buy_quote": 6290.1696 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2313, "high": 0.2317, "low": 0.2305, "close": 0.231, "volume": 892501.0, "close_time": 1765789199999, "quote_volume": 206449.9397, "trades": 780, "taker_buy_base": 741798.0, "taker_buy_quote": 171620.0384 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2309, "high": 0.232, "low": 0.2309, "close": 0.2316, "volume": 216169.0, "close_time": 1765792799999, "quote_volume": 49985.3857, "trades": 408, "taker_buy_base": 82740.0, "taker_buy_quote": 19132.838 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2316, "high": 0.2329, "low": 0.2315, "close": 0.232, "volume": 196330.0, "close_time": 1765796399999, "quote_volume": 45566.9797, "trades": 313, "taker_buy_base": 108420.0, "taker_buy_quote": 25174.7297 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.232, "high": 0.2326, "low": 0.2307, "close": 0.2312, "volume": 138680.0, "close_time": 1765799999999, "quote_volume": 32144.391, "trades": 295, "taker_buy_base": 22488.0, "taker_buy_quote": 5214.2871 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2311, "high": 0.2322, "low": 0.2307, "close": 0.232, "volume": 121072.0, "close_time": 1765803599999, "quote_volume": 28030.1082, "trades": 227, "taker_buy_base": 56062.0, "taker_buy_quote": 12983.7191 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2319, "high": 0.232, "low": 0.2294, "close": 0.2298, "volume": 237444.0, "close_time": 1765807199999, "quote_volume": 54734.6532, "trades": 415, "taker_buy_base": 115562.0, "taker_buy_quote": 26637.6651 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2298, "high": 0.2313, "low": 0.2246, "close": 0.2259, "volume": 798868.0, "close_time": 1765810799999, "quote_volume": 181405.6019, "trades": 1559, "taker_buy_base": 271185.0, "taker_buy_quote": 61653.7661 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2258, "high": 0.2262, "low": 0.2208, "close": 0.2216, "volume": 1876588.0, "close_time": 1765814399999, "quote_volume": 419152.7542, "trades": 2734, "taker_buy_base": 997383.0, "taker_buy_quote": 222850.2599 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2216, "high": 0.2224, "low": 0.2192, "close": 0.2194, "volume": 451060.0, "close_time": 1765817999999, "quote_volume": 99600.4321, "trades": 848, "taker_buy_base": 202218.0, "taker_buy_quote": 44685.7535 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2193, "high": 0.2199, "low": 0.2159, "close": 0.2169, "volume": 1274844.0, "close_time": 1765821599999, "quote_volume": 277542.3146, "trades": 1816, "taker_buy_base": 467581.0, "taker_buy_quote": 101740.1352 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2166, "high": 0.2181, "low": 0.2154, "close": 0.2179, "volume": 443903.0, "close_time": 1765825199999, "quote_volume": 96219.5426, "trades": 695, "taker_buy_base": 222385.0, "taker_buy_quote": 48238.4087 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2179, "high": 0.2205, "low": 0.2179, "close": 0.2193, "volume": 541452.0, "close_time": 1765828799999, "quote_volume": 118907.3786, "trades": 634, "taker_buy_base": 356299.0, "taker_buy_quote": 78258.8892 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2192, "high": 0.2194, "low": 0.2179, "close": 0.2186, "volume": 307366.0, "close_time": 1765832399999, "quote_volume": 67227.4956, "trades": 477, "taker_buy_base": 141344.0, "taker_buy_quote": 30914.4386 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2187, "high": 0.2202, "low": 0.2183, "close": 0.2196, "volume": 431827.0, "close_time": 1765835999999, "quote_volume": 94611.3211, "trades": 552, "taker_buy_base": 220847.0, "taker_buy_quote": 48390.9362 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2197, "high": 0.2198, "low": 0.2186, "close": 0.2198, "volume": 290149.0, "close_time": 1765839599999, "quote_volume": 63568.9722, "trades": 338, "taker_buy_base": 92763.0, "taker_buy_quote": 20314.0304 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2199, "high": 0.2209, "low": 0.2199, "close": 0.2205, "volume": 216264.0, "close_time": 1765843199999, "quote_volume": 47652.9103, "trades": 291, "taker_buy_base": 116122.0, "taker_buy_quote": 25586.0296 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2205, "high": 0.2211, "low": 0.2187, "close": 0.2187, "volume": 467463.0, "close_time": 1765846799999, "quote_volume": 102895.9932, "trades": 544, "taker_buy_base": 230412.0, "taker_buy_quote": 50759.2431 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2188, "high": 0.2199, "low": 0.2186, "close": 0.2192, "volume": 203179.0, "close_time": 1765850399999, "quote_volume": 44511.8028, "trades": 379, "taker_buy_base": 101271.0, "taker_buy_quote": 22192.2349 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2192, "high": 0.2196, "low": 0.218, "close": 0.2181, "volume": 217891.0, "close_time": 1765853999999, "quote_volume": 47610.9501, "trades": 380, "taker_buy_base": 76343.0, "taker_buy_quote": 16682.8675 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2183, "high": 0.2188, "low": 0.2169, "close": 0.2186, "volume": 777750.0, "close_time": 1765857599999, "quote_volume": 169695.7307, "trades": 565, "taker_buy_base": 332896.0, "taker_buy_quote": 72716.0631 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2186, "high": 0.2188, "low": 0.2151, "close": 0.2176, "volume": 460400.0, "close_time": 1765861199999, "quote_volume": 99664.7862, "trades": 745, "taker_buy_base": 176797.0, "taker_buy_quote": 38266.8067 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2176, "high": 0.2186, "low": 0.2172, "close": 0.218, "volume": 252188.0, "close_time": 1765864799999, "quote_volume": 54929.3422, "trades": 400, "taker_buy_base": 148111.0, "taker_buy_quote": 32274.5913 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2179, "high": 0.2194, "low": 0.2179, "close": 0.2192, "volume": 243242.0, "close_time": 1765868399999, "quote_volume": 53198.1684, "trades": 349, "taker_buy_base": 146974.0, "taker_buy_quote": 32141.4202 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2193, "high": 0.2196, "low": 0.2167, "close": 0.2169, "volume": 201395.0, "close_time": 1765871999999, "quote_volume": 43833.2352, "trades": 540, "taker_buy_base": 101393.0, "taker_buy_quote": 22065.1093 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.217, "high": 0.2185, "low": 0.2169, "close": 0.2173, "volume": 135279.0, "close_time": 1765875599999, "quote_volume": 29437.1667, "trades": 347, "taker_buy_base": 67849.0, "taker_buy_quote": 14769.8539 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2173, "high": 0.2179, "low": 0.2171, "close": 0.2175, "volume": 151164.0, "close_time": 1765879199999, "quote_volume": 32863.7004, "trades": 305, "taker_buy_base": 47594.0, "taker_buy_quote": 10347.1618 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2177, "high": 0.2217, "low": 0.2174, "close": 0.2205, "volume": 371123.0, "close_time": 1765882799999, "quote_volume": 81567.8584, "trades": 574, "taker_buy_base": 175277.0, "taker_buy_quote": 38481.3031 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2206, "high": 0.2234, "low": 0.2203, "close": 0.2232, "volume": 365264.0, "close_time": 1765886399999, "quote_volume": 81145.7467, "trades": 525, "taker_buy_base": 200381.0, "taker_buy_quote": 44501.2734 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2231, "high": 0.2234, "low": 0.2216, "close": 0.223, "volume": 427241.0, "close_time": 1765889999999, "quote_volume": 95093.4664, "trades": 578, "taker_buy_base": 248010.0, "taker_buy_quote": 55207.4956 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.223, "high": 0.2245, "low": 0.2196, "close": 0.2196, "volume": 1128445.0, "close_time": 1765893599999, "quote_volume": 250567.2121, "trades": 1403, "taker_buy_base": 609728.0, "taker_buy_quote": 135525.0693 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2196, "high": 0.2225, "low": 0.2183, "close": 0.2212, "volume": 1429263.0, "close_time": 1765897199999, "quote_volume": 315490.7365, "trades": 2209, "taker_buy_base": 787389.0, "taker_buy_quote": 173912.6351 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2213, "high": 0.2235, "low": 0.2199, "close": 0.2229, "volume": 910760.0, "close_time": 1765900799999, "quote_volume": 201555.9056, "trades": 1623, "taker_buy_base": 464255.0, "taker_buy_quote": 102762.2006 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2229, "high": 0.2231, "low": 0.221, "close": 0.222, "volume": 458242.0, "close_time": 1765904399999, "quote_volume": 101808.5877, "trades": 939, "taker_buy_base": 245867.0, "taker_buy_quote": 54619.7643 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.222, "high": 0.2225, "low": 0.2196, "close": 0.2196, "volume": 421805.0, "close_time": 1765907999999, "quote_volume": 93225.3946, "trades": 654, "taker_buy_base": 181732.0, "taker_buy_quote": 40199.8003 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2197, "high": 0.2221, "low": 0.2195, "close": 0.2211, "volume": 485639.0, "close_time": 1765911599999, "quote_volume": 107289.0449, "trades": 722, "taker_buy_base": 292932.0, "taker_buy_quote": 64720.3168 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.221, "high": 0.2213, "low": 0.2191, "close": 0.2207, "volume": 500497.0, "close_time": 1765915199999, "quote_volume": 110156.5027, "trades": 568, "taker_buy_base": 170047.0, "taker_buy_quote": 37434.6587 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2206, "high": 0.2208, "low": 0.2195, "close": 0.2199, "volume": 271087.0, "close_time": 1765918799999, "quote_volume": 59660.2099, "trades": 579, "taker_buy_base": 174903.0, "taker_buy_quote": 38497.2038 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2193, "close": 0.2196, "volume": 191227.0, "close_time": 1765922399999, "quote_volume": 42040.3201, "trades": 409, "taker_buy_base": 124093.0, "taker_buy_quote": 27284.1088 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2197, "high": 0.2199, "low": 0.2189, "close": 0.219, "volume": 149391.0, "close_time": 1765925999999, "quote_volume": 32755.0268, "trades": 309, "taker_buy_base": 74878.0, "taker_buy_quote": 16418.674 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2188, "high": 0.2197, "low": 0.2186, "close": 0.2196, "volume": 143229.0, "close_time": 1765929599999, "quote_volume": 31369.4566, "trades": 297, "taker_buy_base": 95157.0, "taker_buy_quote": 20843.4481 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2195, "high": 0.2196, "low": 0.2184, "close": 0.2187, "volume": 369828.0, "close_time": 1765933199999, "quote_volume": 80898.3403, "trades": 476, "taker_buy_base": 115308.0, "taker_buy_quote": 25231.7293 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2187, "high": 0.2206, "low": 0.2187, "close": 0.2191, "volume": 289660.0, "close_time": 1765936799999, "quote_volume": 63594.968, "trades": 427, "taker_buy_base": 190791.0, "taker_buy_quote": 41879.1282 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2191, "high": 0.2198, "low": 0.218, "close": 0.2195, "volume": 108828.0, "close_time": 1765940399999, "quote_volume": 23823.7143, "trades": 231, "taker_buy_base": 64710.0, "taker_buy_quote": 14167.2512 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2196, "high": 0.2201, "low": 0.2187, "close": 0.2193, "volume": 530856.0, "close_time": 1765943999999, "quote_volume": 116280.0772, "trades": 549, "taker_buy_base": 125290.0, "taker_buy_quote": 27472.294 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2193, "high": 0.2197, "low": 0.218, "close": 0.2183, "volume": 336767.0, "close_time": 1765947599999, "quote_volume": 73807.8974, "trades": 326, "taker_buy_base": 291111.0, "taker_buy_quote": 63821.7703 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.218, "high": 0.2187, "low": 0.2171, "close": 0.2181, "volume": 269292.0, "close_time": 1765951199999, "quote_volume": 58616.073, "trades": 383, "taker_buy_base": 170843.0, "taker_buy_quote": 37186.9652 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.218, "high": 0.2192, "low": 0.218, "close": 0.2182, "volume": 201274.0, "close_time": 1765954799999, "quote_volume": 44001.361, "trades": 400, "taker_buy_base": 75319.0, "taker_buy_quote": 16470.5252 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2183, "high": 0.2189, "low": 0.2178, "close": 0.2181, "volume": 135560.0, "close_time": 1765958399999, "quote_volume": 29582.7865, "trades": 245, "taker_buy_base": 66039.0, "taker_buy_quote": 14416.4795 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.218, "high": 0.2181, "low": 0.2161, "close": 0.2161, "volume": 100469.0, "close_time": 1765961999999, "quote_volume": 21801.4343, "trades": 207, "taker_buy_base": 40488.0, "taker_buy_quote": 8785.2581 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2155, "close": 0.2158, "volume": 81429.0, "close_time": 1765965599999, "quote_volume": 17587.0355, "trades": 325, "taker_buy_base": 38477.0, "taker_buy_quote": 8310.5318 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2158, "high": 0.2163, "low": 0.2152, "close": 0.2158, "volume": 157172.0, "close_time": 1765969199999, "quote_volume": 33917.3743, "trades": 322, "taker_buy_base": 65495.0, "taker_buy_quote": 14137.8177 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2158, "high": 0.2174, "low": 0.2157, "close": 0.217, "volume": 158309.0, "close_time": 1765972799999, "quote_volume": 34360.5851, "trades": 280, "taker_buy_base": 100006.0, "taker_buy_quote": 21705.2933 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2171, "high": 0.2174, "low": 0.2163, "close": 0.2167, "volume": 97614.0, "close_time": 1765976399999, "quote_volume": 21165.0631, "trades": 225, "taker_buy_base": 53889.0, "taker_buy_quote": 11687.4141 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2167, "high": 0.2185, "low": 0.2158, "close": 0.2182, "volume": 249428.0, "close_time": 1765979999999, "quote_volume": 54178.8583, "trades": 554, "taker_buy_base": 142706.0, "taker_buy_quote": 31010.0522 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2183, "high": 0.2229, "low": 0.2144, "close": 0.2227, "volume": 1145769.0, "close_time": 1765983599999, "quote_volume": 250472.8331, "trades": 1640, "taker_buy_base": 627608.0, "taker_buy_quote": 137288.3468 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2228, "high": 0.2252, "low": 0.2161, "close": 0.2163, "volume": 4932987.0, "close_time": 1765987199999, "quote_volume": 1092303.7507, "trades": 4509, "taker_buy_base": 2599407.0, "taker_buy_quote": 573501.2112 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2162, "high": 0.2179, "low": 0.2116, "close": 0.2129, "volume": 1650818.0, "close_time": 1765990799999, "quote_volume": 352600.0487, "trades": 2632, "taker_buy_base": 817972.0, "taker_buy_quote": 174722.6624 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2129, "high": 0.2135, "low": 0.21, "close": 0.2104, "volume": 970250.0, "close_time": 1765994399999, "quote_volume": 205279.8648, "trades": 1228, "taker_buy_base": 507094.0, "taker_buy_quote": 107288.1196 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2105, "high": 0.2117, "low": 0.2097, "close": 0.21, "volume": 577472.0, "close_time": 1765997999999, "quote_volume": 121737.8683, "trades": 997, "taker_buy_base": 307731.0, "taker_buy_quote": 64906.9276 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.21, "high": 0.2122, "low": 0.209, "close": 0.2121, "volume": 801259.0, "close_time": 1766001599999, "quote_volume": 168640.6862, "trades": 1153, "taker_buy_base": 301848.0, "taker_buy_quote": 63533.6077 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2122, "high": 0.2137, "low": 0.2108, "close": 0.2119, "volume": 322459.0, "close_time": 1766005199999, "quote_volume": 68444.1251, "trades": 541, "taker_buy_base": 110045.0, "taker_buy_quote": 23346.2904 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.212, "high": 0.2123, "low": 0.2097, "close": 0.2102, "volume": 221194.0, "close_time": 1766008799999, "quote_volume": 46727.5171, "trades": 424, "taker_buy_base": 130728.0, "taker_buy_quote": 27606.5895 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2102, "high": 0.2116, "low": 0.2094, "close": 0.2108, "volume": 270238.0, "close_time": 1766012399999, "quote_volume": 56897.2313, "trades": 414, "taker_buy_base": 130954.0, "taker_buy_quote": 27574.3296 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2107, "high": 0.2107, "low": 0.2094, "close": 0.2107, "volume": 431480.0, "close_time": 1766015999999, "quote_volume": 90523.9831, "trades": 581, "taker_buy_base": 193126.0, "taker_buy_quote": 40544.2206 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2106, "high": 0.2126, "low": 0.2102, "close": 0.2124, "volume": 346872.0, "close_time": 1766019599999, "quote_volume": 73478.3462, "trades": 490, "taker_buy_base": 252137.0, "taker_buy_quote": 53418.7642 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2124, "high": 0.2125, "low": 0.2109, "close": 0.2116, "volume": 296223.0, "close_time": 1766023199999, "quote_volume": 62706.42, "trades": 502, "taker_buy_base": 104772.0, "taker_buy_quote": 22176.3414 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2116, "high": 0.2152, "low": 0.2113, "close": 0.2127, "volume": 745816.0, "close_time": 1766026799999, "quote_volume": 159276.6481, "trades": 1032, "taker_buy_base": 285414.0, "taker_buy_quote": 60803.9239 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2108, "close": 0.2109, "volume": 248225.0, "close_time": 1766030399999, "quote_volume": 52546.9928, "trades": 405, "taker_buy_base": 79965.0, "taker_buy_quote": 16920.8297 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.211, "high": 0.2116, "low": 0.2105, "close": 0.2107, "volume": 241154.0, "close_time": 1766033999999, "quote_volume": 50888.7546, "trades": 330, "taker_buy_base": 110606.0, "taker_buy_quote": 23344.2608 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2107, "high": 0.2107, "low": 0.2073, "close": 0.2079, "volume": 463233.0, "close_time": 1766037599999, "quote_volume": 96513.4195, "trades": 786, "taker_buy_base": 219584.0, "taker_buy_quote": 45723.4388 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.208, "high": 0.2086, "low": 0.2077, "close": 0.2083, "volume": 248380.0, "close_time": 1766041199999, "quote_volume": 51689.0276, "trades": 344, "taker_buy_base": 164112.0, "taker_buy_quote": 34155.5054 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2083, "high": 0.2094, "low": 0.2083, "close": 0.2092, "volume": 316743.0, "close_time": 1766044799999, "quote_volume": 66148.4063, "trades": 339, "taker_buy_base": 240681.0, "taker_buy_quote": 50264.8477 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2093, "high": 0.211, "low": 0.2091, "close": 0.2106, "volume": 338945.0, "close_time": 1766048399999, "quote_volume": 71298.3129, "trades": 518, "taker_buy_base": 195053.0, "taker_buy_quote": 41036.9327 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2106, "high": 0.2116, "low": 0.2097, "close": 0.2115, "volume": 248518.0, "close_time": 1766051999999, "quote_volume": 52349.0428, "trades": 433, "taker_buy_base": 97839.0, "taker_buy_quote": 20625.809 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2115, "high": 0.2122, "low": 0.2113, "close": 0.2117, "volume": 291629.0, "close_time": 1766055599999, "quote_volume": 61741.8582, "trades": 357, "taker_buy_base": 77306.0, "taker_buy_quote": 16367.5326 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2117, "high": 0.2123, "low": 0.211, "close": 0.2121, "volume": 206143.0, "close_time": 1766059199999, "quote_volume": 43595.3424, "trades": 380, "taker_buy_base": 136645.0, "taker_buy_quote": 28905.9288 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2121, "high": 0.2125, "low": 0.2113, "close": 0.2124, "volume": 256114.0, "close_time": 1766062799999, "quote_volume": 54278.8286, "trades": 419, "taker_buy_base": 98846.0, "taker_buy_quote": 20958.2121 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2124, "high": 0.2172, "low": 0.2124, "close": 0.217, "volume": 1623658.0, "close_time": 1766066399999, "quote_volume": 349306.9613, "trades": 1631, "taker_buy_base": 859791.0, "taker_buy_quote": 185002.1979 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2172, "high": 0.2189, "low": 0.2135, "close": 0.2145, "volume": 703384.0, "close_time": 1766069999999, "quote_volume": 152079.8442, "trades": 1319, "taker_buy_base": 306367.0, "taker_buy_quote": 66283.0356 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2146, "high": 0.218, "low": 0.2134, "close": 0.2162, "volume": 763673.0, "close_time": 1766073599999, "quote_volume": 164924.206, "trades": 1041, "taker_buy_base": 319675.0, "taker_buy_quote": 69003.7087 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2163, "high": 0.2168, "low": 0.2143, "close": 0.2147, "volume": 409471.0, "close_time": 1766077199999, "quote_volume": 88191.5375, "trades": 621, "taker_buy_base": 165796.0, "taker_buy_quote": 35724.2428 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2148, "high": 0.2148, "low": 0.206, "close": 0.2094, "volume": 2026632.0, "close_time": 1766080799999, "quote_volume": 422904.944, "trades": 2567, "taker_buy_base": 920260.0, "taker_buy_quote": 192259.4715 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2094, "high": 0.2112, "low": 0.2069, "close": 0.2073, "volume": 465706.0, "close_time": 1766084399999, "quote_volume": 97455.2323, "trades": 605, "taker_buy_base": 248434.0, "taker_buy_quote": 51988.2074 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2071, "high": 0.2078, "low": 0.2029, "close": 0.2031, "volume": 1102198.0, "close_time": 1766087999999, "quote_volume": 226128.2879, "trades": 1473, "taker_buy_base": 436660.0, "taker_buy_quote": 89630.8809 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2032, "high": 0.2056, "low": 0.203, "close": 0.203, "volume": 500297.0, "close_time": 1766091599999, "quote_volume": 102166.2439, "trades": 805, "taker_buy_base": 238276.0, "taker_buy_quote": 48681.7896 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.203, "high": 0.2071, "low": 0.203, "close": 0.2071, "volume": 1334565.0, "close_time": 1766095199999, "quote_volume": 273598.5297, "trades": 1370, "taker_buy_base": 853742.0, "taker_buy_quote": 175082.8724 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2072, "high": 0.2077, "low": 0.2066, "close": 0.2077, "volume": 185614.0, "close_time": 1766098799999, "quote_volume": 38469.176, "trades": 259, "taker_buy_base": 114020.0, "taker_buy_quote": 23635.9656 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2076, "high": 0.2076, "low": 0.2066, "close": 0.207, "volume": 86301.0, "close_time": 1766102399999, "quote_volume": 17861.2693, "trades": 190, "taker_buy_base": 53468.0, "taker_buy_quote": 11067.8356 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.207, "high": 0.2074, "low": 0.2051, "close": 0.2059, "volume": 483756.0, "close_time": 1766105999999, "quote_volume": 99807.9911, "trades": 594, "taker_buy_base": 301560.0, "taker_buy_quote": 62217.4704 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.206, "high": 0.2063, "low": 0.2043, "close": 0.205, "volume": 434856.0, "close_time": 1766109599999, "quote_volume": 89263.148, "trades": 504, "taker_buy_base": 147570.0, "taker_buy_quote": 30282.4142 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2049, "high": 0.2067, "low": 0.2043, "close": 0.2061, "volume": 435513.0, "close_time": 1766113199999, "quote_volume": 89614.9907, "trades": 562, "taker_buy_base": 253327.0, "taker_buy_quote": 52138.1908 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2061, "high": 0.2132, "low": 0.2061, "close": 0.2114, "volume": 1362424.0, "close_time": 1766116799999, "quote_volume": 286618.0834, "trades": 1744, "taker_buy_base": 801970.0, "taker_buy_quote": 168637.6466 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2114, "high": 0.2127, "low": 0.2108, "close": 0.2112, "volume": 701664.0, "close_time": 1766120399999, "quote_volume": 148543.8744, "trades": 685, "taker_buy_base": 498458.0, "taker_buy_quote": 105545.5655 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2111, "high": 0.2112, "low": 0.2101, "close": 0.2105, "volume": 302803.0, "close_time": 1766123999999, "quote_volume": 63757.529, "trades": 355, "taker_buy_base": 153007.0, "taker_buy_quote": 32231.1419 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2107, "high": 0.212, "low": 0.2102, "close": 0.2119, "volume": 216360.0, "close_time": 1766127599999, "quote_volume": 45658.7673, "trades": 276, "taker_buy_base": 108008.0, "taker_buy_quote": 22790.1599 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2119, "high": 0.2159, "low": 0.2119, "close": 0.2159, "volume": 670652.0, "close_time": 1766131199999, "quote_volume": 144054.1789, "trades": 915, "taker_buy_base": 351511.0, "taker_buy_quote": 75475.6255 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2159, "high": 0.2164, "low": 0.214, "close": 0.2157, "volume": 287998.0, "close_time": 1766134799999, "quote_volume": 62026.1007, "trades": 447, "taker_buy_base": 179355.0, "taker_buy_quote": 38657.9095 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2157, "high": 0.2168, "low": 0.2153, "close": 0.2165, "volume": 210387.0, "close_time": 1766138399999, "quote_volume": 45429.7033, "trades": 344, "taker_buy_base": 73137.0, "taker_buy_quote": 15806.6011 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2164, "high": 0.2175, "low": 0.2163, "close": 0.2173, "volume": 288874.0, "close_time": 1766141999999, "quote_volume": 62663.5982, "trades": 439, "taker_buy_base": 126985.0, "taker_buy_quote": 27557.5099 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2173, "high": 0.218, "low": 0.2164, "close": 0.2166, "volume": 538393.0, "close_time": 1766145599999, "quote_volume": 116856.5835, "trades": 676, "taker_buy_base": 126040.0, "taker_buy_quote": 27377.4501 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2168, "high": 0.2192, "low": 0.2164, "close": 0.219, "volume": 264818.0, "close_time": 1766149199999, "quote_volume": 57802.582, "trades": 435, "taker_buy_base": 120072.0, "taker_buy_quote": 26222.3811 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2191, "high": 0.2192, "low": 0.2174, "close": 0.2178, "volume": 324244.0, "close_time": 1766152799999, "quote_volume": 70744.6442, "trades": 428, "taker_buy_base": 123734.0, "taker_buy_quote": 27003.3458 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2179, "high": 0.2198, "low": 0.2164, "close": 0.2184, "volume": 741870.0, "close_time": 1766156399999, "quote_volume": 161781.5937, "trades": 1007, "taker_buy_base": 357354.0, "taker_buy_quote": 78038.5787 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2182, "high": 0.2207, "low": 0.2168, "close": 0.2181, "volume": 909190.0, "close_time": 1766159999999, "quote_volume": 198497.9812, "trades": 1388, "taker_buy_base": 534527.0, "taker_buy_quote": 116751.0577 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.218, "high": 0.2209, "low": 0.2178, "close": 0.2183, "volume": 753570.0, "close_time": 1766163599999, "quote_volume": 165320.2023, "trades": 940, "taker_buy_base": 357504.0, "taker_buy_quote": 78525.678 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2183, "high": 0.2202, "low": 0.2168, "close": 0.217, "volume": 724217.0, "close_time": 1766167199999, "quote_volume": 158309.9645, "trades": 1007, "taker_buy_base": 314669.0, "taker_buy_quote": 68833.8705 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.217, "high": 0.219, "low": 0.2169, "close": 0.2184, "volume": 335744.0, "close_time": 1766170799999, "quote_volume": 73227.6899, "trades": 572, "taker_buy_base": 174128.0, "taker_buy_quote": 37994.6954 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2184, "high": 0.2216, "low": 0.2182, "close": 0.2208, "volume": 331151.0, "close_time": 1766174399999, "quote_volume": 72823.6566, "trades": 500, "taker_buy_base": 184208.0, "taker_buy_quote": 40528.1241 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2208, "high": 0.2214, "low": 0.2194, "close": 0.2205, "volume": 1300817.0, "close_time": 1766177999999, "quote_volume": 286198.9269, "trades": 1038, "taker_buy_base": 629803.0, "taker_buy_quote": 138599.9299 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2203, "high": 0.2205, "low": 0.2192, "close": 0.2193, "volume": 305979.0, "close_time": 1766181599999, "quote_volume": 67283.1034, "trades": 524, "taker_buy_base": 187826.0, "taker_buy_quote": 41312.2608 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2195, "high": 0.2203, "low": 0.2194, "close": 0.2196, "volume": 143491.0, "close_time": 1766185199999, "quote_volume": 31530.9205, "trades": 196, "taker_buy_base": 91118.0, "taker_buy_quote": 20028.6486 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2196, "high": 0.2196, "low": 0.2187, "close": 0.2193, "volume": 126405.0, "close_time": 1766188799999, "quote_volume": 27705.811, "trades": 206, "taker_buy_base": 55777.0, "taker_buy_quote": 12221.6169 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2193, "high": 0.2199, "low": 0.2185, "close": 0.2192, "volume": 151416.0, "close_time": 1766192399999, "quote_volume": 33177.9708, "trades": 301, "taker_buy_base": 66238.0, "taker_buy_quote": 14510.9794 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.219, "high": 0.2195, "low": 0.2189, "close": 0.219, "volume": 58724.0, "close_time": 1766195999999, "quote_volume": 12869.7975, "trades": 104, "taker_buy_base": 15917.0, "taker_buy_quote": 3489.8831 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2191, "high": 0.2198, "low": 0.219, "close": 0.2196, "volume": 115017.0, "close_time": 1766199599999, "quote_volume": 25221.7816, "trades": 194, "taker_buy_base": 69283.0, "taker_buy_quote": 15196.8639 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2196, "high": 0.2208, "low": 0.2194, "close": 0.2203, "volume": 49026.0, "close_time": 1766203199999, "quote_volume": 10794.2617, "trades": 120, "taker_buy_base": 37230.0, "taker_buy_quote": 8198.2145 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2203, "high": 0.2205, "low": 0.2187, "close": 0.219, "volume": 120747.0, "close_time": 1766206799999, "quote_volume": 26494.1266, "trades": 219, "taker_buy_base": 30885.0, "taker_buy_quote": 6772.6445 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2191, "high": 0.2206, "low": 0.2189, "close": 0.2199, "volume": 59438.0, "close_time": 1766210399999, "quote_volume": 13061.6024, "trades": 156, "taker_buy_base": 39346.0, "taker_buy_quote": 8644.2739 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.22, "high": 0.2204, "low": 0.2197, "close": 0.2203, "volume": 34950.0, "close_time": 1766213999999, "quote_volume": 7690.2458, "trades": 111, "taker_buy_base": 14616.0, "taker_buy_quote": 3216.903 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2204, "high": 0.221, "low": 0.2194, "close": 0.2208, "volume": 104420.0, "close_time": 1766217599999, "quote_volume": 23005.7367, "trades": 350, "taker_buy_base": 75849.0, "taker_buy_quote": 16710.8917 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2208, "high": 0.223, "low": 0.2208, "close": 0.2224, "volume": 154804.0, "close_time": 1766221199999, "quote_volume": 34411.8759, "trades": 451, "taker_buy_base": 78651.0, "taker_buy_quote": 17483.861 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2224, "high": 0.2235, "low": 0.2223, "close": 0.223, "volume": 378568.0, "close_time": 1766224799999, "quote_volume": 84398.3452, "trades": 482, "taker_buy_base": 134334.0, "taker_buy_quote": 29963.0906 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2231, "high": 0.2234, "low": 0.2221, "close": 0.2222, "volume": 141508.0, "close_time": 1766228399999, "quote_volume": 31510.7897, "trades": 310, "taker_buy_base": 80958.0, "taker_buy_quote": 18034.9839 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2223, "high": 0.2223, "low": 0.2183, "close": 0.2203, "volume": 1298611.0, "close_time": 1766231999999, "quote_volume": 285467.8452, "trades": 1475, "taker_buy_base": 503018.0, "taker_buy_quote": 110616.4079 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2202, "high": 0.2203, "low": 0.2188, "close": 0.2189, "volume": 230490.0, "close_time": 1766235599999, "quote_volume": 50553.3714, "trades": 415, "taker_buy_base": 73496.0, "taker_buy_quote": 16137.8242 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2188, "high": 0.2194, "low": 0.2177, "close": 0.2186, "volume": 359431.0, "close_time": 1766239199999, "quote_volume": 78474.1558, "trades": 485, "taker_buy_base": 160030.0, "taker_buy_quote": 34937.7056 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2185, "high": 0.2193, "low": 0.2175, "close": 0.2192, "volume": 77702.0, "close_time": 1766242799999, "quote_volume": 16954.2889, "trades": 221, "taker_buy_base": 51534.0, "taker_buy_quote": 11242.9858 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2193, "high": 0.2194, "low": 0.2182, "close": 0.2189, "volume": 119884.0, "close_time": 1766246399999, "quote_volume": 26231.3831, "trades": 263, "taker_buy_base": 40182.0, "taker_buy_quote": 8793.3237 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.219, "high": 0.2198, "low": 0.2188, "close": 0.2196, "volume": 166501.0, "close_time": 1766249999999, "quote_volume": 36523.9755, "trades": 292, "taker_buy_base": 133686.0, "taker_buy_quote": 29328.8119 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2198, "high": 0.2205, "low": 0.2185, "close": 0.2189, "volume": 185582.0, "close_time": 1766253599999, "quote_volume": 40682.9708, "trades": 296, "taker_buy_base": 73202.0, "taker_buy_quote": 16056.2531 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.219, "high": 0.2193, "low": 0.2179, "close": 0.2184, "volume": 1412576.0, "close_time": 1766257199999, "quote_volume": 308289.3054, "trades": 518, "taker_buy_base": 1058534.0, "taker_buy_quote": 230981.03 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2184, "high": 0.2187, "low": 0.218, "close": 0.2181, "volume": 97014.0, "close_time": 1766260799999, "quote_volume": 21171.6292, "trades": 160, "taker_buy_base": 54557.0, "taker_buy_quote": 11906.3225 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.218, "high": 0.2185, "low": 0.2179, "close": 0.2185, "volume": 117316.0, "close_time": 1766264399999, "quote_volume": 25595.5807, "trades": 265, "taker_buy_base": 74065.0, "taker_buy_quote": 16163.3374 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2186, "high": 0.2189, "low": 0.2183, "close": 0.2183, "volume": 84344.0, "close_time": 1766267999999, "quote_volume": 18439.7392, "trades": 235, "taker_buy_base": 59964.0, "taker_buy_quote": 13109.5367 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2182, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 285720.0, "close_time": 1766271599999, "quote_volume": 62409.6087, "trades": 228, "taker_buy_base": 172467.0, "taker_buy_quote": 37686.8796 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2187, "high": 0.219, "low": 0.218, "close": 0.2182, "volume": 97590.0, "close_time": 1766275199999, "quote_volume": 21322.8928, "trades": 207, "taker_buy_base": 61538.0, "taker_buy_quote": 13446.7838 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2182, "high": 0.2186, "low": 0.2179, "close": 0.2183, "volume": 61401.0, "close_time": 1766278799999, "quote_volume": 13395.2018, "trades": 256, "taker_buy_base": 44872.0, "taker_buy_quote": 9789.2588 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2183, "high": 0.2183, "low": 0.2169, "close": 0.2169, "volume": 196634.0, "close_time": 1766282399999, "quote_volume": 42775.5684, "trades": 310, "taker_buy_base": 105078.0, "taker_buy_quote": 22875.4049 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2168, "high": 0.2176, "low": 0.2159, "close": 0.2165, "volume": 131803.0, "close_time": 1766285999999, "quote_volume": 28528.3568, "trades": 317, "taker_buy_base": 67332.0, "taker_buy_quote": 14578.3624 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2166, "high": 0.2173, "low": 0.2165, "close": 0.2166, "volume": 77261.0, "close_time": 1766289599999, "quote_volume": 16745.919, "trades": 155, "taker_buy_base": 34910.0, "taker_buy_quote": 7565.9717 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2167, "high": 0.2167, "low": 0.216, "close": 0.2161, "volume": 38314.0, "close_time": 1766293199999, "quote_volume": 8289.3468, "trades": 88, "taker_buy_base": 19628.0, "taker_buy_quote": 4248.1135 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2161, "high": 0.2169, "low": 0.2159, "close": 0.2161, "volume": 51717.0, "close_time": 1766296799999, "quote_volume": 11189.976, "trades": 113, "taker_buy_base": 34831.0, "taker_buy_quote": 7537.1734 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.216, "high": 0.2164, "low": 0.2155, "close": 0.2157, "volume": 60216.0, "close_time": 1766300399999, "quote_volume": 12999.9674, "trades": 118, "taker_buy_base": 21338.0, "taker_buy_quote": 4609.2452 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2158, "high": 0.2168, "low": 0.2157, "close": 0.2167, "volume": 352730.0, "close_time": 1766303999999, "quote_volume": 76239.857, "trades": 370, "taker_buy_base": 246653.0, "taker_buy_quote": 53306.1403 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2167, "high": 0.2188, "low": 0.2164, "close": 0.2184, "volume": 151222.0, "close_time": 1766307599999, "quote_volume": 32879.6455, "trades": 242, "taker_buy_base": 66984.0, "taker_buy_quote": 14581.2421 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2184, "high": 0.2197, "low": 0.218, "close": 0.2186, "volume": 223126.0, "close_time": 1766311199999, "quote_volume": 48846.0321, "trades": 381, "taker_buy_base": 141826.0, "taker_buy_quote": 31051.2489 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2188, "high": 0.2191, "low": 0.2172, "close": 0.2177, "volume": 68942.0, "close_time": 1766314799999, "quote_volume": 15067.7542, "trades": 276, "taker_buy_base": 32069.0, "taker_buy_quote": 7005.1305 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2176, "high": 0.2177, "low": 0.217, "close": 0.2176, "volume": 222870.0, "close_time": 1766318399999, "quote_volume": 48458.8719, "trades": 207, "taker_buy_base": 151638.0, "taker_buy_quote": 32977.1346 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2176, "high": 0.2182, "low": 0.2161, "close": 0.2166, "volume": 302441.0, "close_time": 1766321999999, "quote_volume": 65698.2473, "trades": 295, "taker_buy_base": 162410.0, "taker_buy_quote": 35308.8394 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2165, "high": 0.2165, "low": 0.2121, "close": 0.2125, "volume": 757036.0, "close_time": 1766325599999, "quote_volume": 162402.9685, "trades": 892, "taker_buy_base": 320801.0, "taker_buy_quote": 68803.9516 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2125, "high": 0.2144, "low": 0.2122, "close": 0.2141, "volume": 267929.0, "close_time": 1766329199999, "quote_volume": 57241.3852, "trades": 380, "taker_buy_base": 114735.0, "taker_buy_quote": 24505.2135 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2141, "high": 0.2149, "low": 0.2134, "close": 0.2144, "volume": 272584.0, "close_time": 1766332799999, "quote_volume": 58360.7328, "trades": 352, "taker_buy_base": 155612.0, "taker_buy_quote": 33335.7008 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2142, "high": 0.2155, "low": 0.2137, "close": 0.2155, "volume": 110262.0, "close_time": 1766336399999, "quote_volume": 23663.9211, "trades": 191, "taker_buy_base": 64014.0, "taker_buy_quote": 13754.6072 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2155, "high": 0.2163, "low": 0.215, "close": 0.2153, "volume": 169020.0, "close_time": 1766339999999, "quote_volume": 36423.0727, "trades": 241, "taker_buy_base": 76205.0, "taker_buy_quote": 16433.9363 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2153, "high": 0.2154, "low": 0.2142, "close": 0.2153, "volume": 126172.0, "close_time": 1766343599999, "quote_volume": 27073.647, "trades": 278, "taker_buy_base": 53321.0, "taker_buy_quote": 11443.2081 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2154, "high": 0.2161, "low": 0.2149, "close": 0.216, "volume": 160708.0, "close_time": 1766347199999, "quote_volume": 34636.2003, "trades": 236, "taker_buy_base": 95223.0, "taker_buy_quote": 20534.3867 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2159, "high": 0.2159, "low": 0.2148, "close": 0.215, "volume": 76311.0, "close_time": 1766350799999, "quote_volume": 16422.6046, "trades": 176, "taker_buy_base": 41770.0, "taker_buy_quote": 8986.3697 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2149, "high": 0.2154, "low": 0.214, "close": 0.2142, "volume": 36169.0, "close_time": 1766354399999, "quote_volume": 7772.1929, "trades": 286, "taker_buy_base": 19654.0, "taker_buy_quote": 4224.3807 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2141, "high": 0.2162, "low": 0.2139, "close": 0.2162, "volume": 86234.0, "close_time": 1766357999999, "quote_volume": 18547.7707, "trades": 310, "taker_buy_base": 55680.0, "taker_buy_quote": 11984.9852 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2163, "high": 0.2174, "low": 0.2157, "close": 0.2166, "volume": 112196.0, "close_time": 1766361599999, "quote_volume": 24299.0481, "trades": 258, "taker_buy_base": 67084.0, "taker_buy_quote": 14526.8583 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2165, "high": 0.2213, "low": 0.2165, "close": 0.2177, "volume": 1262550.0, "close_time": 1766365199999, "quote_volume": 276629.8671, "trades": 1204, "taker_buy_base": 501131.0, "taker_buy_quote": 109877.6572 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2175, "high": 0.2196, "low": 0.2171, "close": 0.2172, "volume": 306847.0, "close_time": 1766368799999, "quote_volume": 67011.6064, "trades": 584, "taker_buy_base": 167631.0, "taker_buy_quote": 36592.5613 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2171, "high": 0.2171, "low": 0.2145, "close": 0.2169, "volume": 474271.0, "close_time": 1766372399999, "quote_volume": 102439.9364, "trades": 754, "taker_buy_base": 136974.0, "taker_buy_quote": 29585.1812 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2169, "high": 0.2184, "low": 0.2164, "close": 0.2176, "volume": 130152.0, "close_time": 1766375999999, "quote_volume": 28308.3652, "trades": 292, "taker_buy_base": 71064.0, "taker_buy_quote": 15454.9578 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2178, "high": 0.2186, "low": 0.2175, "close": 0.2183, "volume": 76847.0, "close_time": 1766379599999, "quote_volume": 16754.354, "trades": 173, "taker_buy_base": 40352.0, "taker_buy_quote": 8797.9218 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2183, "high": 0.2188, "low": 0.2174, "close": 0.2179, "volume": 79790.0, "close_time": 1766383199999, "quote_volume": 17400.1658, "trades": 218, "taker_buy_base": 35302.0, "taker_buy_quote": 7701.8541 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2174, "close": 0.2176, "volume": 92912.0, "close_time": 1766386799999, "quote_volume": 20232.336, "trades": 169, "taker_buy_base": 48771.0, "taker_buy_quote": 10621.674 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2175, "high": 0.2189, "low": 0.2173, "close": 0.2189, "volume": 69546.0, "close_time": 1766390399999, "quote_volume": 15188.9185, "trades": 173, "taker_buy_base": 44802.0, "taker_buy_quote": 9786.05 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2187, "high": 0.2207, "low": 0.2187, "close": 0.2196, "volume": 376298.0, "close_time": 1766393999999, "quote_volume": 82668.161, "trades": 465, "taker_buy_base": 210299.0, "taker_buy_quote": 46188.3838 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2197, "high": 0.2208, "low": 0.2193, "close": 0.2208, "volume": 156143.0, "close_time": 1766397599999, "quote_volume": 34348.8125, "trades": 330, "taker_buy_base": 96098.0, "taker_buy_quote": 21152.7043 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2209, "high": 0.221, "low": 0.2204, "close": 0.2208, "volume": 106691.0, "close_time": 1766401199999, "quote_volume": 23558.8994, "trades": 193, "taker_buy_base": 43625.0, "taker_buy_quote": 9635.8937 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2209, "high": 0.2218, "low": 0.2205, "close": 0.2215, "volume": 129204.0, "close_time": 1766404799999, "quote_volume": 28581.2932, "trades": 286, "taker_buy_base": 69522.0, "taker_buy_quote": 15379.2216 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2216, "high": 0.2252, "low": 0.2216, "close": 0.2234, "volume": 717091.0, "close_time": 1766408399999, "quote_volume": 159841.6076, "trades": 871, "taker_buy_base": 506056.0, "taker_buy_quote": 112651.6355 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2234, "high": 0.2246, "low": 0.2223, "close": 0.2242, "volume": 432004.0, "close_time": 1766411999999, "quote_volume": 96391.2297, "trades": 575, "taker_buy_base": 141654.0, "taker_buy_quote": 31632.345 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2244, "high": 0.2256, "low": 0.223, "close": 0.2248, "volume": 430036.0, "close_time": 1766415599999, "quote_volume": 96451.6784, "trades": 861, "taker_buy_base": 243208.0, "taker_buy_quote": 54566.6172 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.225, "high": 0.2262, "low": 0.2224, "close": 0.2243, "volume": 581205.0, "close_time": 1766419199999, "quote_volume": 130312.6692, "trades": 880, "taker_buy_base": 250518.0, "taker_buy_quote": 56163.6239 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2242, "high": 0.2262, "low": 0.2226, "close": 0.223, "volume": 579635.0, "close_time": 1766422799999, "quote_volume": 129918.7974, "trades": 684, "taker_buy_base": 199226.0, "taker_buy_quote": 44742.882 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2228, "high": 0.2236, "low": 0.2218, "close": 0.2236, "volume": 358689.0, "close_time": 1766426399999, "quote_volume": 79802.1088, "trades": 417, "taker_buy_base": 171792.0, "taker_buy_quote": 38238.7355 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2235, "high": 0.2248, "low": 0.2227, "close": 0.2233, "volume": 1016594.0, "close_time": 1766429999999, "quote_volume": 227609.4938, "trades": 1111, "taker_buy_base": 396821.0, "taker_buy_quote": 88913.4908 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2232, "high": 0.2234, "low": 0.2194, "close": 0.2197, "volume": 864493.0, "close_time": 1766433599999, "quote_volume": 191545.9773, "trades": 1023, "taker_buy_base": 496693.0, "taker_buy_quote": 110115.3646 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2196, "high": 0.2203, "low": 0.2181, "close": 0.2187, "volume": 764162.0, "close_time": 1766437199999, "quote_volume": 167327.755, "trades": 946, "taker_buy_base": 448618.0, "taker_buy_quote": 98225.2613 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2188, "high": 0.2208, "low": 0.2187, "close": 0.2196, "volume": 311244.0, "close_time": 1766440799999, "quote_volume": 68302.018, "trades": 353, "taker_buy_base": 196269.0, "taker_buy_quote": 43053.0525 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2196, "high": 0.2209, "low": 0.2192, "close": 0.2206, "volume": 175571.0, "close_time": 1766444399999, "quote_volume": 38587.4275, "trades": 252, "taker_buy_base": 65395.0, "taker_buy_quote": 14381.8905 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2208, "high": 0.2209, "low": 0.2201, "close": 0.2204, "volume": 62939.0, "close_time": 1766447999999, "quote_volume": 13869.6546, "trades": 152, "taker_buy_base": 40275.0, "taker_buy_quote": 8877.2653 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2199, "close": 0.2206, "volume": 436871.0, "close_time": 1766451599999, "quote_volume": 96485.5645, "trades": 426, "taker_buy_base": 65979.0, "taker_buy_quote": 14563.3423 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2207, "high": 0.2211, "low": 0.2194, "close": 0.22, "volume": 130342.0, "close_time": 1766455199999, "quote_volume": 28722.8109, "trades": 356, "taker_buy_base": 79111.0, "taker_buy_quote": 17440.883 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2199, "high": 0.2207, "low": 0.2185, "close": 0.2188, "volume": 138763.0, "close_time": 1766458799999, "quote_volume": 30493.4607, "trades": 284, "taker_buy_base": 91965.0, "taker_buy_quote": 20219.1292 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2187, "high": 0.2201, "low": 0.2178, "close": 0.2196, "volume": 149147.0, "close_time": 1766462399999, "quote_volume": 32663.1398, "trades": 374, "taker_buy_base": 121162.0, "taker_buy_quote": 26540.829 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2197, "high": 0.2198, "low": 0.2182, "close": 0.2182, "volume": 100570.0, "close_time": 1766465999999, "quote_volume": 22041.9938, "trades": 196, "taker_buy_base": 24063.0, "taker_buy_quote": 5274.3092 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2181, "high": 0.2183, "low": 0.2169, "close": 0.2182, "volume": 120007.0, "close_time": 1766469599999, "quote_volume": 26104.1739, "trades": 324, "taker_buy_base": 67384.0, "taker_buy_quote": 14666.9414 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2181, "high": 0.2183, "low": 0.2163, "close": 0.2171, "volume": 151267.0, "close_time": 1766473199999, "quote_volume": 32807.095, "trades": 378, "taker_buy_base": 69606.0, "taker_buy_quote": 15091.6681 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.217, "high": 0.2174, "low": 0.2151, "close": 0.2154, "volume": 355443.0, "close_time": 1766476799999, "quote_volume": 76790.245, "trades": 504, "taker_buy_base": 116787.0, "taker_buy_quote": 25231.9837 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2156, "high": 0.2157, "low": 0.2143, "close": 0.2146, "volume": 171376.0, "close_time": 1766480399999, "quote_volume": 36837.5623, "trades": 239, "taker_buy_base": 60281.0, "taker_buy_quote": 12968.8817 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2146, "high": 0.216, "low": 0.2146, "close": 0.2158, "volume": 180196.0, "close_time": 1766483999999, "quote_volume": 38801.9756, "trades": 434, "taker_buy_base": 120261.0, "taker_buy_quote": 25895.1349 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2158, "high": 0.2172, "low": 0.2158, "close": 0.2171, "volume": 191034.0, "close_time": 1766487599999, "quote_volume": 41372.335, "trades": 246, "taker_buy_base": 132005.0, "taker_buy_quote": 28587.8821 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2172, "high": 0.2182, "low": 0.2171, "close": 0.218, "volume": 171125.0, "close_time": 1766491199999, "quote_volume": 37238.9844, "trades": 243, "taker_buy_base": 66611.0, "taker_buy_quote": 14501.8419 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2179, "high": 0.2181, "low": 0.2165, "close": 0.2172, "volume": 399840.0, "close_time": 1766494799999, "quote_volume": 86772.0267, "trades": 396, "taker_buy_base": 283493.0, "taker_buy_quote": 61520.1579 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.217, "high": 0.2173, "low": 0.2153, "close": 0.2162, "volume": 236713.0, "close_time": 1766498399999, "quote_volume": 51218.3644, "trades": 371, "taker_buy_base": 80393.0, "taker_buy_quote": 17398.541 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2161, "high": 0.2167, "low": 0.2133, "close": 0.2147, "volume": 1086109.0, "close_time": 1766501999999, "quote_volume": 233719.1617, "trades": 958, "taker_buy_base": 358164.0, "taker_buy_quote": 77105.9316 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2146, "high": 0.2186, "low": 0.2142, "close": 0.2167, "volume": 954144.0, "close_time": 1766505599999, "quote_volume": 207302.9994, "trades": 993, "taker_buy_base": 589089.0, "taker_buy_quote": 127953.0934 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2166, "high": 0.2187, "low": 0.2163, "close": 0.2177, "volume": 990401.0, "close_time": 1766509199999, "quote_volume": 215502.9264, "trades": 672, "taker_buy_base": 625279.0, "taker_buy_quote": 136126.6194 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2176, "high": 0.2182, "low": 0.215, "close": 0.2151, "volume": 401826.0, "close_time": 1766512799999, "quote_volume": 87083.1253, "trades": 361, "taker_buy_base": 146494.0, "taker_buy_quote": 31768.4909 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2152, "high": 0.2177, "low": 0.2152, "close": 0.2173, "volume": 295217.0, "close_time": 1766516399999, "quote_volume": 63926.9771, "trades": 372, "taker_buy_base": 164906.0, "taker_buy_quote": 35729.8764 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2172, "high": 0.2181, "low": 0.2165, "close": 0.2169, "volume": 255451.0, "close_time": 1766519999999, "quote_volume": 55518.4615, "trades": 382, "taker_buy_base": 165211.0, "taker_buy_quote": 35908.0724 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.217, "high": 0.2191, "low": 0.2167, "close": 0.2175, "volume": 220549.0, "close_time": 1766523599999, "quote_volume": 48062.7051, "trades": 482, "taker_buy_base": 144350.0, "taker_buy_quote": 31438.6065 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2177, "high": 0.2177, "low": 0.2166, "close": 0.2171, "volume": 189352.0, "close_time": 1766527199999, "quote_volume": 41118.5072, "trades": 289, "taker_buy_base": 102606.0, "taker_buy_quote": 22277.9789 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2171, "high": 0.2174, "low": 0.2163, "close": 0.2167, "volume": 184445.0, "close_time": 1766530799999, "quote_volume": 40004.222, "trades": 252, "taker_buy_base": 108052.0, "taker_buy_quote": 23453.2682 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2168, "high": 0.2176, "low": 0.2165, "close": 0.2171, "volume": 179568.0, "close_time": 1766534399999, "quote_volume": 38951.6363, "trades": 377, "taker_buy_base": 85898.0, "taker_buy_quote": 18633.1446 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2172, "high": 0.2177, "low": 0.2164, "close": 0.2172, "volume": 249298.0, "close_time": 1766537999999, "quote_volume": 54099.5732, "trades": 348, "taker_buy_base": 202540.0, "taker_buy_quote": 43954.6857 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2173, "high": 0.2181, "low": 0.2172, "close": 0.218, "volume": 153113.0, "close_time": 1766541599999, "quote_volume": 33331.7543, "trades": 278, "taker_buy_base": 72758.0, "taker_buy_quote": 15843.6426 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2144, "close": 0.2144, "volume": 385952.0, "close_time": 1766545199999, "quote_volume": 83387.8826, "trades": 625, "taker_buy_base": 138887.0, "taker_buy_quote": 29998.3717 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2143, "high": 0.2163, "low": 0.2137, "close": 0.2158, "volume": 167840.0, "close_time": 1766548799999, "quote_volume": 36106.1348, "trades": 372, "taker_buy_base": 117552.0, "taker_buy_quote": 25279.2698 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2158, "high": 0.2167, "low": 0.2145, "close": 0.2145, "volume": 181340.0, "close_time": 1766552399999, "quote_volume": 39146.6254, "trades": 312, "taker_buy_base": 103582.0, "taker_buy_quote": 22369.8908 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2146, "high": 0.2151, "low": 0.2135, "close": 0.2138, "volume": 205172.0, "close_time": 1766555999999, "quote_volume": 43936.6684, "trades": 317, "taker_buy_base": 118415.0, "taker_buy_quote": 25355.384 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2138, "high": 0.2143, "low": 0.2132, "close": 0.214, "volume": 84669.0, "close_time": 1766559599999, "quote_volume": 18091.1189, "trades": 170, "taker_buy_base": 40780.0, "taker_buy_quote": 8719.2979 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2139, "high": 0.2146, "low": 0.2136, "close": 0.2136, "volume": 135425.0, "close_time": 1766563199999, "quote_volume": 28991.1721, "trades": 439, "taker_buy_base": 68045.0, "taker_buy_quote": 14575.0411 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2138, "high": 0.2141, "low": 0.2129, "close": 0.2134, "volume": 156191.0, "close_time": 1766566799999, "quote_volume": 33379.016, "trades": 332, "taker_buy_base": 117777.0, "taker_buy_quote": 25176.4318 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2135, "high": 0.2144, "low": 0.2135, "close": 0.2141, "volume": 83186.0, "close_time": 1766570399999, "quote_volume": 17806.2615, "trades": 211, "taker_buy_base": 53102.0, "taker_buy_quote": 11365.414 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.214, "high": 0.2145, "low": 0.2134, "close": 0.214, "volume": 151259.0, "close_time": 1766573999999, "quote_volume": 32346.1118, "trades": 284, "taker_buy_base": 100072.0, "taker_buy_quote": 21412.5031 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.214, "high": 0.2153, "low": 0.214, "close": 0.2144, "volume": 179217.0, "close_time": 1766577599999, "quote_volume": 38521.651, "trades": 333, "taker_buy_base": 90317.0, "taker_buy_quote": 19407.6095 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2143, "high": 0.2153, "low": 0.2137, "close": 0.215, "volume": 174561.0, "close_time": 1766581199999, "quote_volume": 37410.8233, "trades": 337, "taker_buy_base": 83223.0, "taker_buy_quote": 17845.7449 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.215, "high": 0.2152, "low": 0.2135, "close": 0.2141, "volume": 249857.0, "close_time": 1766584799999, "quote_volume": 53481.36, "trades": 386, "taker_buy_base": 111303.0, "taker_buy_quote": 23816.3003 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2141, "high": 0.2153, "low": 0.2124, "close": 0.2138, "volume": 503756.0, "close_time": 1766588399999, "quote_volume": 107810.0372, "trades": 791, "taker_buy_base": 223771.0, "taker_buy_quote": 47897.7685 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2138, "high": 0.2147, "low": 0.2129, "close": 0.2136, "volume": 438620.0, "close_time": 1766591999999, "quote_volume": 93759.9122, "trades": 846, "taker_buy_base": 258325.0, "taker_buy_quote": 55214.2257 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2136, "high": 0.2149, "low": 0.2125, "close": 0.2125, "volume": 381287.0, "close_time": 1766595599999, "quote_volume": 81418.7201, "trades": 748, "taker_buy_base": 262470.0, "taker_buy_quote": 56063.3605 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2125, "high": 0.2132, "low": 0.2113, "close": 0.2114, "volume": 219213.0, "close_time": 1766599199999, "quote_volume": 46513.7464, "trades": 552, "taker_buy_base": 118904.0, "taker_buy_quote": 25239.9938 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2114, "high": 0.2123, "low": 0.2112, "close": 0.2115, "volume": 211125.0, "close_time": 1766602799999, "quote_volume": 44679.2455, "trades": 354, "taker_buy_base": 130251.0, "taker_buy_quote": 27571.9376 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2116, "high": 0.2124, "low": 0.2112, "close": 0.2123, "volume": 106880.0, "close_time": 1766606399999, "quote_volume": 22621.1231, "trades": 384, "taker_buy_base": 82084.0, "taker_buy_quote": 17371.2486 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2123, "high": 0.2129, "low": 0.2118, "close": 0.2121, "volume": 269694.0, "close_time": 1766609999999, "quote_volume": 57287.4789, "trades": 652, "taker_buy_base": 179924.0, "taker_buy_quote": 38221.0919 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2122, "high": 0.2135, "low": 0.2119, "close": 0.213, "volume": 112731.0, "close_time": 1766613599999, "quote_volume": 23972.9899, "trades": 246, "taker_buy_base": 94893.0, "taker_buy_quote": 20183.1294 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.213, "high": 0.2134, "low": 0.2119, "close": 0.2133, "volume": 215435.0, "close_time": 1766617199999, "quote_volume": 45809.0606, "trades": 329, "taker_buy_base": 87557.0, "taker_buy_quote": 18622.0059 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2119, "close": 0.2119, "volume": 567443.0, "close_time": 1766620799999, "quote_volume": 120471.1499, "trades": 455, "taker_buy_base": 109305.0, "taker_buy_quote": 23250.4625 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2121, "high": 0.2135, "low": 0.2118, "close": 0.2118, "volume": 336844.0, "close_time": 1766624399999, "quote_volume": 71597.0736, "trades": 534, "taker_buy_base": 244805.0, "taker_buy_quote": 52035.1931 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2118, "high": 0.2129, "low": 0.2115, "close": 0.2126, "volume": 139005.0, "close_time": 1766627999999, "quote_volume": 29496.1633, "trades": 331, "taker_buy_base": 123265.0, "taker_buy_quote": 26162.1479 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2125, "high": 0.2141, "low": 0.2123, "close": 0.2141, "volume": 82550.0, "close_time": 1766631599999, "quote_volume": 17576.5715, "trades": 229, "taker_buy_base": 66277.0, "taker_buy_quote": 14116.669 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2141, "high": 0.2153, "low": 0.2136, "close": 0.2144, "volume": 100188.0, "close_time": 1766635199999, "quote_volume": 21478.7912, "trades": 353, "taker_buy_base": 60066.0, "taker_buy_quote": 12881.0999 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2143, "high": 0.2155, "low": 0.214, "close": 0.2153, "volume": 86134.0, "close_time": 1766638799999, "quote_volume": 18520.6052, "trades": 256, "taker_buy_base": 64789.0, "taker_buy_quote": 13929.2852 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2142, "close": 0.2142, "volume": 83187.0, "close_time": 1766642399999, "quote_volume": 17856.9307, "trades": 225, "taker_buy_base": 64999.0, "taker_buy_quote": 13953.6837 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2143, "high": 0.2154, "low": 0.2142, "close": 0.2145, "volume": 134459.0, "close_time": 1766645999999, "quote_volume": 28874.5019, "trades": 294, "taker_buy_base": 98111.0, "taker_buy_quote": 21065.8141 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2144, "high": 0.2145, "low": 0.2136, "close": 0.2143, "volume": 142010.0, "close_time": 1766649599999, "quote_volume": 30397.9203, "trades": 293, "taker_buy_base": 93610.0, "taker_buy_quote": 20040.1112 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2143, "high": 0.2157, "low": 0.2136, "close": 0.2144, "volume": 111477.0, "close_time": 1766653199999, "quote_volume": 23901.9422, "trades": 419, "taker_buy_base": 73897.0, "taker_buy_quote": 15852.6394 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2145, "high": 0.2146, "low": 0.213, "close": 0.2134, "volume": 232285.0, "close_time": 1766656799999, "quote_volume": 49654.9477, "trades": 430, "taker_buy_base": 141668.0, "taker_buy_quote": 30254.7329 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2114, "close": 0.2118, "volume": 208101.0, "close_time": 1766660399999, "quote_volume": 44164.3451, "trades": 502, "taker_buy_base": 143628.0, "taker_buy_quote": 30496.9591 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2118, "high": 0.213, "low": 0.2117, "close": 0.2125, "volume": 110119.0, "close_time": 1766663999999, "quote_volume": 23388.4013, "trades": 383, "taker_buy_base": 84758.0, "taker_buy_quote": 18004.8645 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2124, "high": 0.213, "low": 0.2121, "close": 0.2126, "volume": 149307.0, "close_time": 1766667599999, "quote_volume": 31725.7267, "trades": 290, "taker_buy_base": 54527.0, "taker_buy_quote": 11593.2921 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2126, "high": 0.2133, "low": 0.212, "close": 0.2128, "volume": 108553.0, "close_time": 1766671199999, "quote_volume": 23086.9532, "trades": 424, "taker_buy_base": 81978.0, "taker_buy_quote": 17434.6219 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2128, "high": 0.2129, "low": 0.2118, "close": 0.2124, "volume": 94586.0, "close_time": 1766674799999, "quote_volume": 20084.3012, "trades": 259, "taker_buy_base": 53411.0, "taker_buy_quote": 11347.4671 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2124, "high": 0.216, "low": 0.2117, "close": 0.2151, "volume": 244867.0, "close_time": 1766678399999, "quote_volume": 52411.585, "trades": 591, "taker_buy_base": 129393.0, "taker_buy_quote": 27636.4157 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2152, "high": 0.2166, "low": 0.2142, "close": 0.2143, "volume": 161861.0, "close_time": 1766681999999, "quote_volume": 34898.3586, "trades": 515, "taker_buy_base": 89707.0, "taker_buy_quote": 19350.9848 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2133, "close": 0.2139, "volume": 123665.0, "close_time": 1766685599999, "quote_volume": 26437.1872, "trades": 249, "taker_buy_base": 50426.0, "taker_buy_quote": 10778.9394 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2139, "high": 0.2148, "low": 0.2136, "close": 0.2142, "volume": 270008.0, "close_time": 1766689199999, "quote_volume": 57876.4403, "trades": 377, "taker_buy_base": 140044.0, "taker_buy_quote": 29997.932 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2142, "high": 0.2144, "low": 0.2138, "close": 0.2143, "volume": 50479.0, "close_time": 1766692799999, "quote_volume": 10806.7729, "trades": 177, "taker_buy_base": 10805.0, "taker_buy_quote": 2313.9502 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2143, "high": 0.2144, "low": 0.2131, "close": 0.2136, "volume": 108858.0, "close_time": 1766696399999, "quote_volume": 23267.175, "trades": 247, "taker_buy_base": 61761.0, "taker_buy_quote": 13202.2762 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2137, "high": 0.2139, "low": 0.2132, "close": 0.2135, "volume": 135900.0, "close_time": 1766699999999, "quote_volume": 29039.2984, "trades": 262, "taker_buy_base": 105594.0, "taker_buy_quote": 22564.8646 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2136, "high": 0.2136, "low": 0.2094, "close": 0.2103, "volume": 393154.0, "close_time": 1766703599999, "quote_volume": 83139.184, "trades": 590, "taker_buy_base": 128351.0, "taker_buy_quote": 27112.3974 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2102, "high": 0.2109, "low": 0.2084, "close": 0.2099, "volume": 257908.0, "close_time": 1766707199999, "quote_volume": 53997.7709, "trades": 528, "taker_buy_base": 135648.0, "taker_buy_quote": 28408.7613 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2098, "high": 0.2105, "low": 0.2081, "close": 0.2092, "volume": 328956.0, "close_time": 1766710799999, "quote_volume": 68752.6834, "trades": 557, "taker_buy_base": 206438.0, "taker_buy_quote": 43147.4429 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2091, "high": 0.2101, "low": 0.2091, "close": 0.21, "volume": 80309.0, "close_time": 1766714399999, "quote_volume": 16839.2756, "trades": 202, "taker_buy_base": 31662.0, "taker_buy_quote": 6642.3481 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.21, "high": 0.216, "low": 0.2097, "close": 0.2143, "volume": 625752.0, "close_time": 1766717999999, "quote_volume": 133773.2781, "trades": 1187, "taker_buy_base": 334317.0, "taker_buy_quote": 71465.2095 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2145, "high": 0.2152, "low": 0.2136, "close": 0.2144, "volume": 71553.0, "close_time": 1766721599999, "quote_volume": 15329.1462, "trades": 215, "taker_buy_base": 29700.0, "taker_buy_quote": 6362.048 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.214, "high": 0.214, "low": 0.2129, "close": 0.2134, "volume": 57504.0, "close_time": 1766725199999, "quote_volume": 12276.7468, "trades": 153, "taker_buy_base": 20907.0, "taker_buy_quote": 4464.9436 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2134, "high": 0.2141, "low": 0.2129, "close": 0.214, "volume": 62805.0, "close_time": 1766728799999, "quote_volume": 13413.6804, "trades": 156, "taker_buy_base": 52159.0, "taker_buy_quote": 11142.1414 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.214, "high": 0.2149, "low": 0.2139, "close": 0.2146, "volume": 61592.0, "close_time": 1766732399999, "quote_volume": 13203.5173, "trades": 211, "taker_buy_base": 26830.0, "taker_buy_quote": 5754.6618 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2145, "high": 0.2155, "low": 0.2124, "close": 0.2126, "volume": 79966.0, "close_time": 1766735999999, "quote_volume": 17149.1741, "trades": 373, "taker_buy_base": 38830.0, "taker_buy_quote": 8336.5954 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2126, "high": 0.2137, "low": 0.2126, "close": 0.2134, "volume": 129864.0, "close_time": 1766739599999, "quote_volume": 27690.0969, "trades": 382, "taker_buy_base": 69366.0, "taker_buy_quote": 14792.8103 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2134, "high": 0.2154, "low": 0.2132, "close": 0.2153, "volume": 156512.0, "close_time": 1766743199999, "quote_volume": 33595.1308, "trades": 283, "taker_buy_base": 103414.0, "taker_buy_quote": 22203.1199 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2154, "high": 0.2164, "low": 0.2152, "close": 0.2161, "volume": 263974.0, "close_time": 1766746799999, "quote_volume": 56909.0813, "trades": 326, "taker_buy_base": 174013.0, "taker_buy_quote": 37513.1287 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2152, "close": 0.2156, "volume": 149573.0, "close_time": 1766750399999, "quote_volume": 32289.4163, "trades": 343, "taker_buy_base": 106663.0, "taker_buy_quote": 23028.1244 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2155, "high": 0.2166, "low": 0.2154, "close": 0.216, "volume": 108506.0, "close_time": 1766753999999, "quote_volume": 23443.1874, "trades": 283, "taker_buy_base": 73088.0, "taker_buy_quote": 15790.4079 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.216, "high": 0.2171, "low": 0.2155, "close": 0.2167, "volume": 147144.0, "close_time": 1766757599999, "quote_volume": 31837.2967, "trades": 263, "taker_buy_base": 86505.0, "taker_buy_quote": 18719.5719 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2167, "high": 0.2167, "low": 0.2118, "close": 0.2119, "volume": 714579.0, "close_time": 1766761199999, "quote_volume": 153033.9317, "trades": 862, "taker_buy_base": 317163.0, "taker_buy_quote": 67921.1363 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2119, "high": 0.2124, "low": 0.2104, "close": 0.2116, "volume": 263636.0, "close_time": 1766764799999, "quote_volume": 55713.7016, "trades": 615, "taker_buy_base": 118379.0, "taker_buy_quote": 25032.592 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2116, "high": 0.2127, "low": 0.2105, "close": 0.2106, "volume": 468979.0, "close_time": 1766768399999, "quote_volume": 99264.143, "trades": 667, "taker_buy_base": 172134.0, "taker_buy_quote": 36480.1256 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2108, "high": 0.2132, "low": 0.2108, "close": 0.2126, "volume": 242275.0, "close_time": 1766771999999, "quote_volume": 51389.2351, "trades": 334, "taker_buy_base": 180112.0, "taker_buy_quote": 38205.8608 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2126, "high": 0.2137, "low": 0.2125, "close": 0.2133, "volume": 159740.0, "close_time": 1766775599999, "quote_volume": 34049.728, "trades": 280, "taker_buy_base": 121219.0, "taker_buy_quote": 25838.657 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2135, "high": 0.2145, "low": 0.2133, "close": 0.2144, "volume": 89401.0, "close_time": 1766779199999, "quote_volume": 19116.9621, "trades": 235, "taker_buy_base": 27196.0, "taker_buy_quote": 5819.004 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2144, "high": 0.2151, "low": 0.214, "close": 0.2144, "volume": 147923.0, "close_time": 1766782799999, "quote_volume": 31756.0209, "trades": 184, "taker_buy_base": 104460.0, "taker_buy_quote": 22439.043 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2143, "high": 0.2148, "low": 0.2139, "close": 0.214, "volume": 120352.0, "close_time": 1766786399999, "quote_volume": 25791.481, "trades": 153, "taker_buy_base": 29096.0, "taker_buy_quote": 6233.4515 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2139, "high": 0.2144, "low": 0.2135, "close": 0.2142, "volume": 92516.0, "close_time": 1766789999999, "quote_volume": 19802.1706, "trades": 125, "taker_buy_base": 55589.0, "taker_buy_quote": 11897.0952 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2132, "close": 0.2135, "volume": 40310.0, "close_time": 1766793599999, "quote_volume": 8620.0984, "trades": 65, "taker_buy_base": 5501.0, "taker_buy_quote": 1176.0771 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2129, "close": 0.2129, "volume": 58859.0, "close_time": 1766797199999, "quote_volume": 12552.1475, "trades": 109, "taker_buy_base": 20555.0, "taker_buy_quote": 4383.5862 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2124, "close": 0.2128, "volume": 57385.0, "close_time": 1766800799999, "quote_volume": 12201.5606, "trades": 94, "taker_buy_base": 29668.0, "taker_buy_quote": 6309.588 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2129, "high": 0.2136, "low": 0.2126, "close": 0.2134, "volume": 60206.0, "close_time": 1766804399999, "quote_volume": 12816.7457, "trades": 155, "taker_buy_base": 27613.0, "taker_buy_quote": 5879.4552 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2134, "high": 0.2147, "low": 0.2131, "close": 0.2146, "volume": 48059.0, "close_time": 1766807999999, "quote_volume": 10281.0725, "trades": 124, "taker_buy_base": 35660.0, "taker_buy_quote": 7628.8145 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2147, "high": 0.2148, "low": 0.213, "close": 0.2133, "volume": 59679.0, "close_time": 1766811599999, "quote_volume": 12763.1234, "trades": 116, "taker_buy_base": 19454.0, "taker_buy_quote": 4154.444 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2129, "close": 0.2133, "volume": 156966.0, "close_time": 1766815199999, "quote_volume": 33476.2477, "trades": 173, "taker_buy_base": 77827.0, "taker_buy_quote": 16600.1347 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2133, "high": 0.2134, "low": 0.2129, "close": 0.2129, "volume": 71924.0, "close_time": 1766818799999, "quote_volume": 15325.2537, "trades": 92, "taker_buy_base": 40132.0, "taker_buy_quote": 8552.9974 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.213, "high": 0.2136, "low": 0.2129, "close": 0.2129, "volume": 23000.0, "close_time": 1766822399999, "quote_volume": 4904.3061, "trades": 64, "taker_buy_base": 14154.0, "taker_buy_quote": 3019.4164 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.213, "high": 0.2136, "low": 0.2129, "close": 0.2132, "volume": 48115.0, "close_time": 1766825999999, "quote_volume": 10255.0267, "trades": 131, "taker_buy_base": 24777.0, "taker_buy_quote": 5281.5578 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2134, "high": 0.2143, "low": 0.2133, "close": 0.214, "volume": 47382.0, "close_time": 1766829599999, "quote_volume": 10127.0732, "trades": 119, "taker_buy_base": 38474.0, "taker_buy_quote": 8223.581 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2141, "high": 0.2156, "low": 0.2132, "close": 0.2156, "volume": 144056.0, "close_time": 1766833199999, "quote_volume": 30912.6544, "trades": 241, "taker_buy_base": 70494.0, "taker_buy_quote": 15131.0009 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2157, "high": 0.2159, "low": 0.2145, "close": 0.2158, "volume": 78532.0, "close_time": 1766836799999, "quote_volume": 16908.8206, "trades": 174, "taker_buy_base": 52159.0, "taker_buy_quote": 11237.504 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2159, "high": 0.2167, "low": 0.2157, "close": 0.2159, "volume": 48930.0, "close_time": 1766840399999, "quote_volume": 10574.799, "trades": 137, "taker_buy_base": 33548.0, "taker_buy_quote": 7250.4667 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2159, "high": 0.216, "low": 0.215, "close": 0.2155, "volume": 121187.0, "close_time": 1766843999999, "quote_volume": 26100.7622, "trades": 183, "taker_buy_base": 81242.0, "taker_buy_quote": 17498.8887 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2154, "high": 0.2158, "low": 0.2148, "close": 0.2158, "volume": 70032.0, "close_time": 1766847599999, "quote_volume": 15069.5152, "trades": 126, "taker_buy_base": 42462.0, "taker_buy_quote": 9142.2824 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2155, "high": 0.2163, "low": 0.2152, "close": 0.2159, "volume": 148954.0, "close_time": 1766851199999, "quote_volume": 32135.2419, "trades": 195, "taker_buy_base": 51295.0, "taker_buy_quote": 11067.3706 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2159, "high": 0.2162, "low": 0.2152, "close": 0.2152, "volume": 65418.0, "close_time": 1766854799999, "quote_volume": 14122.5603, "trades": 152, "taker_buy_base": 49403.0, "taker_buy_quote": 10666.5742 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2152, "high": 0.2161, "low": 0.215, "close": 0.216, "volume": 61747.0, "close_time": 1766858399999, "quote_volume": 13294.8642, "trades": 98, "taker_buy_base": 45278.0, "taker_buy_quote": 9748.2254 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.216, "high": 0.2164, "low": 0.2158, "close": 0.2162, "volume": 93599.0, "close_time": 1766861999999, "quote_volume": 20233.0853, "trades": 156, "taker_buy_base": 31214.0, "taker_buy_quote": 6746.4691 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2163, "high": 0.2168, "low": 0.2159, "close": 0.2168, "volume": 65713.0, "close_time": 1766865599999, "quote_volume": 14212.8935, "trades": 150, "taker_buy_base": 29016.0, "taker_buy_quote": 6280.3222 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2169, "high": 0.2181, "low": 0.2169, "close": 0.2179, "volume": 94256.0, "close_time": 1766869199999, "quote_volume": 20514.7609, "trades": 195, "taker_buy_base": 50665.0, "taker_buy_quote": 11026.4683 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2179, "high": 0.2191, "low": 0.2179, "close": 0.219, "volume": 163706.0, "close_time": 1766872799999, "quote_volume": 35802.4337, "trades": 248, "taker_buy_base": 96948.0, "taker_buy_quote": 21213.765 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.219, "high": 0.221, "low": 0.2181, "close": 0.2188, "volume": 461080.0, "close_time": 1766876399999, "quote_volume": 101162.3971, "trades": 549, "taker_buy_base": 189607.0, "taker_buy_quote": 41664.1512 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.219, "high": 0.2214, "low": 0.2189, "close": 0.2207, "volume": 423403.0, "close_time": 1766879999999, "quote_volume": 93164.8899, "trades": 442, "taker_buy_base": 340624.0, "taker_buy_quote": 74972.6404 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2208, "high": 0.2228, "low": 0.2208, "close": 0.2219, "volume": 232207.0, "close_time": 1766883599999, "quote_volume": 51537.7731, "trades": 414, "taker_buy_base": 102943.0, "taker_buy_quote": 22853.9285 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2212, "close": 0.2221, "volume": 62043.0, "close_time": 1766887199999, "quote_volume": 13764.2928, "trades": 198, "taker_buy_base": 30065.0, "taker_buy_quote": 6668.6402 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2219, "high": 0.2229, "low": 0.2217, "close": 0.2223, "volume": 137870.0, "close_time": 1766890799999, "quote_volume": 30646.2453, "trades": 171, "taker_buy_base": 29122.0, "taker_buy_quote": 6479.1678 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2222, "high": 0.2228, "low": 0.2221, "close": 0.2226, "volume": 23660.0, "close_time": 1766894399999, "quote_volume": 5263.517, "trades": 71, "taker_buy_base": 11786.0, "taker_buy_quote": 2622.7138 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2225, "high": 0.2229, "low": 0.2223, "close": 0.2224, "volume": 73924.0, "close_time": 1766897999999, "quote_volume": 16454.4072, "trades": 154, "taker_buy_base": 48922.0, "taker_buy_quote": 10889.7838 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2224, "high": 0.223, "low": 0.2223, "close": 0.2225, "volume": 164856.0, "close_time": 1766901599999, "quote_volume": 36703.0495, "trades": 196, "taker_buy_base": 140293.0, "taker_buy_quote": 31234.7709 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2225, "high": 0.2239, "low": 0.2225, "close": 0.2236, "volume": 213499.0, "close_time": 1766905199999, "quote_volume": 47650.9381, "trades": 462, "taker_buy_base": 152165.0, "taker_buy_quote": 33948.8445 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2235, "high": 0.2257, "low": 0.2234, "close": 0.2244, "volume": 994231.0, "close_time": 1766908799999, "quote_volume": 222901.0846, "trades": 610, "taker_buy_base": 500492.0, "taker_buy_quote": 112524.7503 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2246, "high": 0.2248, "low": 0.2232, "close": 0.2232, "volume": 822138.0, "close_time": 1766912399999, "quote_volume": 184071.6197, "trades": 619, "taker_buy_base": 129031.0, "taker_buy_quote": 28947.3591 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2233, "high": 0.2235, "low": 0.2228, "close": 0.2231, "volume": 157023.0, "close_time": 1766915999999, "quote_volume": 35031.743, "trades": 235, "taker_buy_base": 37272.0, "taker_buy_quote": 8317.3807 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2229, "high": 0.2237, "low": 0.2228, "close": 0.2235, "volume": 170504.0, "close_time": 1766919599999, "quote_volume": 38085.4772, "trades": 222, "taker_buy_base": 69573.0, "taker_buy_quote": 15543.1132 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2236, "high": 0.2242, "low": 0.2231, "close": 0.224, "volume": 1165576.0, "close_time": 1766923199999, "quote_volume": 260358.9201, "trades": 510, "taker_buy_base": 585964.0, "taker_buy_quote": 130799.253 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2241, "high": 0.2242, "low": 0.2219, "close": 0.222, "volume": 173402.0, "close_time": 1766926799999, "quote_volume": 38717.01, "trades": 268, "taker_buy_base": 102784.0, "taker_buy_quote": 22950.2116 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2221, "high": 0.2228, "low": 0.2217, "close": 0.2217, "volume": 162973.0, "close_time": 1766930399999, "quote_volume": 36158.0429, "trades": 214, "taker_buy_base": 40437.0, "taker_buy_quote": 8982.6049 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2217, "high": 0.2234, "low": 0.2217, "close": 0.2225, "volume": 132564.0, "close_time": 1766933999999, "quote_volume": 29464.49, "trades": 246, "taker_buy_base": 69423.0, "taker_buy_quote": 15429.8087 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2226, "high": 0.2236, "low": 0.2217, "close": 0.2222, "volume": 232950.0, "close_time": 1766937599999, "quote_volume": 51839.6254, "trades": 382, "taker_buy_base": 126749.0, "taker_buy_quote": 28227.2476 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2223, "high": 0.2231, "low": 0.221, "close": 0.2221, "volume": 664923.0, "close_time": 1766941199999, "quote_volume": 147397.6601, "trades": 427, "taker_buy_base": 74583.0, "taker_buy_quote": 16575.2109 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.222, "high": 0.223, "low": 0.2217, "close": 0.2217, "volume": 201138.0, "close_time": 1766944799999, "quote_volume": 44717.6682, "trades": 439, "taker_buy_base": 166772.0, "taker_buy_quote": 37083.9705 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2218, "high": 0.2219, "low": 0.2193, "close": 0.2194, "volume": 478971.0, "close_time": 1766948399999, "quote_volume": 105685.5747, "trades": 710, "taker_buy_base": 274926.0, "taker_buy_quote": 60684.8376 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2193, "high": 0.2203, "low": 0.219, "close": 0.2192, "volume": 170634.0, "close_time": 1766951999999, "quote_volume": 37465.4216, "trades": 292, "taker_buy_base": 104130.0, "taker_buy_quote": 22859.8139 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2192, "high": 0.2192, "low": 0.2186, "close": 0.2186, "volume": 104825.0, "close_time": 1766955599999, "quote_volume": 22950.8702, "trades": 174, "taker_buy_base": 40673.0, "taker_buy_quote": 8906.213 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2186, "high": 0.2192, "low": 0.2181, "close": 0.219, "volume": 119157.0, "close_time": 1766959199999, "quote_volume": 26042.546, "trades": 349, "taker_buy_base": 62355.0, "taker_buy_quote": 13630.8852 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.219, "high": 0.2203, "low": 0.2184, "close": 0.2199, "volume": 108678.0, "close_time": 1766962799999, "quote_volume": 23791.2097, "trades": 352, "taker_buy_base": 49466.0, "taker_buy_quote": 10836.7201 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2201, "high": 0.2207, "low": 0.2188, "close": 0.2202, "volume": 664074.0, "close_time": 1766966399999, "quote_volume": 145795.636, "trades": 352, "taker_buy_base": 121440.0, "taker_buy_quote": 26682.7847 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2203, "high": 0.2234, "low": 0.2199, "close": 0.2215, "volume": 261071.0, "close_time": 1766969999999, "quote_volume": 57971.9682, "trades": 588, "taker_buy_base": 119814.0, "taker_buy_quote": 26637.8344 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2216, "high": 0.2232, "low": 0.22, "close": 0.2224, "volume": 126492.0, "close_time": 1766973599999, "quote_volume": 28042.6903, "trades": 434, "taker_buy_base": 83682.0, "taker_buy_quote": 18554.1232 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2227, "high": 0.2246, "low": 0.2224, "close": 0.2237, "volume": 203970.0, "close_time": 1766977199999, "quote_volume": 45586.1647, "trades": 522, "taker_buy_base": 85475.0, "taker_buy_quote": 19100.2478 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2237, "high": 0.2273, "low": 0.2232, "close": 0.2265, "volume": 589104.0, "close_time": 1766980799999, "quote_volume": 132679.9827, "trades": 932, "taker_buy_base": 335639.0, "taker_buy_quote": 75546.6931 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2266, "high": 0.2269, "low": 0.2252, "close": 0.2269, "volume": 413172.0, "close_time": 1766984399999, "quote_volume": 93513.2558, "trades": 506, "taker_buy_base": 297429.0, "taker_buy_quote": 67352.574 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.227, "high": 0.2274, "low": 0.2254, "close": 0.2255, "volume": 392348.0, "close_time": 1766987999999, "quote_volume": 88881.5116, "trades": 447, "taker_buy_base": 196403.0, "taker_buy_quote": 44496.7473 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2255, "high": 0.2271, "low": 0.225, "close": 0.225, "volume": 634274.0, "close_time": 1766991599999, "quote_volume": 142873.162, "trades": 516, "taker_buy_base": 497169.0, "taker_buy_quote": 111934.8299 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.225, "high": 0.2256, "low": 0.2238, "close": 0.2248, "volume": 179050.0, "close_time": 1766995199999, "quote_volume": 40235.6984, "trades": 389, "taker_buy_base": 56223.0, "taker_buy_quote": 12637.9574 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2249, "high": 0.2257, "low": 0.2237, "close": 0.2243, "volume": 209484.0, "close_time": 1766998799999, "quote_volume": 47127.4676, "trades": 315, "taker_buy_base": 97885.0, "taker_buy_quote": 22029.4728 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2242, "high": 0.2244, "low": 0.2197, "close": 0.2207, "volume": 459497.0, "close_time": 1767002399999, "quote_volume": 102010.7366, "trades": 736, "taker_buy_base": 189749.0, "taker_buy_quote": 42154.2609 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2206, "high": 0.2219, "low": 0.2204, "close": 0.221, "volume": 234450.0, "close_time": 1767005999999, "quote_volume": 51901.7754, "trades": 374, "taker_buy_base": 131960.0, "taker_buy_quote": 29231.4892 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.221, "high": 0.2215, "low": 0.2204, "close": 0.2204, "volume": 163002.0, "close_time": 1767009599999, "quote_volume": 36004.8443, "trades": 238, "taker_buy_base": 88620.0, "taker_buy_quote": 19574.6669 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2203, "high": 0.2203, "low": 0.2171, "close": 0.2193, "volume": 473041.0, "close_time": 1767013199999, "quote_volume": 103439.4618, "trades": 731, "taker_buy_base": 131493.0, "taker_buy_quote": 28725.3334 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2192, "high": 0.2199, "low": 0.2179, "close": 0.2187, "volume": 205066.0, "close_time": 1767016799999, "quote_volume": 44850.1938, "trades": 354, "taker_buy_base": 78773.0, "taker_buy_quote": 17235.1633 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2187, "high": 0.2207, "low": 0.2179, "close": 0.2184, "volume": 1236941.0, "close_time": 1767020399999, "quote_volume": 271577.9316, "trades": 1038, "taker_buy_base": 587776.0, "taker_buy_quote": 128994.9872 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2184, "high": 0.2201, "low": 0.2182, "close": 0.2189, "volume": 182023.0, "close_time": 1767023999999, "quote_volume": 39917.8562, "trades": 388, "taker_buy_base": 91582.0, "taker_buy_quote": 20091.6362 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2189, "high": 0.2193, "low": 0.2173, "close": 0.2178, "volume": 354350.0, "close_time": 1767027599999, "quote_volume": 77294.9288, "trades": 431, "taker_buy_base": 85466.0, "taker_buy_quote": 18648.1901 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2177, "high": 0.2192, "low": 0.2174, "close": 0.2191, "volume": 304452.0, "close_time": 1767031199999, "quote_volume": 66379.7031, "trades": 357, "taker_buy_base": 121014.0, "taker_buy_quote": 26385.9874 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.219, "high": 0.2196, "low": 0.2173, "close": 0.2173, "volume": 401883.0, "close_time": 1767034799999, "quote_volume": 87759.9619, "trades": 407, "taker_buy_base": 164831.0, "taker_buy_quote": 36020.0642 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2176, "high": 0.2184, "low": 0.2168, "close": 0.2168, "volume": 152764.0, "close_time": 1767038399999, "quote_volume": 33244.5641, "trades": 271, "taker_buy_base": 83202.0, "taker_buy_quote": 18123.639 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.217, "high": 0.2171, "low": 0.2155, "close": 0.2158, "volume": 211328.0, "close_time": 1767041999999, "quote_volume": 45663.177, "trades": 322, "taker_buy_base": 67563.0, "taker_buy_quote": 14613.6959 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2158, "high": 0.2164, "low": 0.2155, "close": 0.216, "volume": 129236.0, "close_time": 1767045599999, "quote_volume": 27880.638, "trades": 204, "taker_buy_base": 68563.0, "taker_buy_quote": 14797.5599 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.216, "high": 0.2162, "low": 0.2152, "close": 0.216, "volume": 73345.0, "close_time": 1767049199999, "quote_volume": 15815.6046, "trades": 148, "taker_buy_base": 13999.0, "taker_buy_quote": 3021.6254 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2157, "high": 0.2164, "low": 0.2155, "close": 0.2159, "volume": 233559.0, "close_time": 1767052799999, "quote_volume": 50432.6645, "trades": 286, "taker_buy_base": 122839.0, "taker_buy_quote": 26527.0483 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2158, "high": 0.2159, "low": 0.2148, "close": 0.2152, "volume": 256278.0, "close_time": 1767056399999, "quote_volume": 55195.1767, "trades": 340, "taker_buy_base": 137052.0, "taker_buy_quote": 29529.8008 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2152, "high": 0.2156, "low": 0.2148, "close": 0.2152, "volume": 115913.0, "close_time": 1767059999999, "quote_volume": 24947.3259, "trades": 214, "taker_buy_base": 73059.0, "taker_buy_quote": 15724.4632 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2151, "high": 0.2153, "low": 0.2127, "close": 0.2141, "volume": 261309.0, "close_time": 1767063599999, "quote_volume": 55832.8993, "trades": 442, "taker_buy_base": 181428.0, "taker_buy_quote": 38753.3689 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2141, "high": 0.2148, "low": 0.2136, "close": 0.2143, "volume": 234401.0, "close_time": 1767067199999, "quote_volume": 50210.0899, "trades": 326, "taker_buy_base": 119303.0, "taker_buy_quote": 25566.0961 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2143, "high": 0.2146, "low": 0.2141, "close": 0.2141, "volume": 51627.0, "close_time": 1767070799999, "quote_volume": 11066.8245, "trades": 105, "taker_buy_base": 20614.0, "taker_buy_quote": 4418.7799 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2141, "high": 0.2143, "low": 0.2132, "close": 0.2135, "volume": 130908.0, "close_time": 1767074399999, "quote_volume": 27951.7696, "trades": 280, "taker_buy_base": 97375.0, "taker_buy_quote": 20790.2649 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2133, "high": 0.2143, "low": 0.2131, "close": 0.214, "volume": 148641.0, "close_time": 1767077999999, "quote_volume": 31736.7389, "trades": 211, "taker_buy_base": 117299.0, "taker_buy_quote": 25048.0615 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2139, "high": 0.2144, "low": 0.2138, "close": 0.2143, "volume": 197414.0, "close_time": 1767081599999, "quote_volume": 42268.6975, "trades": 226, "taker_buy_base": 115984.0, "taker_buy_quote": 24837.9497 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2143, "high": 0.2148, "low": 0.213, "close": 0.2134, "volume": 430616.0, "close_time": 1767085199999, "quote_volume": 92250.708, "trades": 449, "taker_buy_base": 262158.0, "taker_buy_quote": 56150.7093 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2135, "high": 0.2146, "low": 0.213, "close": 0.2145, "volume": 244184.0, "close_time": 1767088799999, "quote_volume": 52280.6527, "trades": 275, "taker_buy_base": 97532.0, "taker_buy_quote": 20872.6997 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2133, "close": 0.2138, "volume": 133883.0, "close_time": 1767092399999, "quote_volume": 28664.3932, "trades": 208, "taker_buy_base": 73168.0, "taker_buy_quote": 15665.1371 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2131, "close": 0.2134, "volume": 196155.0, "close_time": 1767095999999, "quote_volume": 41837.1002, "trades": 243, "taker_buy_base": 72576.0, "taker_buy_quote": 15485.4168 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2134, "high": 0.2137, "low": 0.2132, "close": 0.2136, "volume": 73544.0, "close_time": 1767099599999, "quote_volume": 15699.3688, "trades": 118, "taker_buy_base": 40461.0, "taker_buy_quote": 8638.1756 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2135, "high": 0.2143, "low": 0.2133, "close": 0.214, "volume": 240565.0, "close_time": 1767103199999, "quote_volume": 51475.1675, "trades": 297, "taker_buy_base": 85546.0, "taker_buy_quote": 18296.758 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2139, "high": 0.2152, "low": 0.2125, "close": 0.2145, "volume": 396166.0, "close_time": 1767106799999, "quote_volume": 84634.8253, "trades": 548, "taker_buy_base": 174712.0, "taker_buy_quote": 37341.6941 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2144, "high": 0.2147, "low": 0.2129, "close": 0.2139, "volume": 209896.0, "close_time": 1767110399999, "quote_volume": 44842.8967, "trades": 354, "taker_buy_base": 105685.0, "taker_buy_quote": 22586.1557 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2139, "high": 0.2141, "low": 0.2124, "close": 0.2126, "volume": 424804.0, "close_time": 1767113999999, "quote_volume": 90721.5109, "trades": 536, "taker_buy_base": 156911.0, "taker_buy_quote": 33523.6661 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2126, "high": 0.2128, "low": 0.2112, "close": 0.2114, "volume": 386304.0, "close_time": 1767117599999, "quote_volume": 81951.04, "trades": 412, "taker_buy_base": 172941.0, "taker_buy_quote": 36700.7141 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2113, "high": 0.2119, "low": 0.2112, "close": 0.2117, "volume": 221041.0, "close_time": 1767121199999, "quote_volume": 46772.6906, "trades": 300, "taker_buy_base": 147870.0, "taker_buy_quote": 31294.5965 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2114, "high": 0.2118, "low": 0.2109, "close": 0.2111, "volume": 306022.0, "close_time": 1767124799999, "quote_volume": 64671.897, "trades": 319, "taker_buy_base": 125316.0, "taker_buy_quote": 26489.1567 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.211, "high": 0.2111, "low": 0.2098, "close": 0.2098, "volume": 307759.0, "close_time": 1767128399999, "quote_volume": 64737.7008, "trades": 432, "taker_buy_base": 84214.0, "taker_buy_quote": 17705.1789 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2098, "high": 0.2106, "low": 0.2098, "close": 0.2103, "volume": 244014.0, "close_time": 1767131999999, "quote_volume": 51274.2827, "trades": 247, "taker_buy_base": 95478.0, "taker_buy_quote": 20063.3119 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2103, "high": 0.2106, "low": 0.2101, "close": 0.2103, "volume": 150379.0, "close_time": 1767135599999, "quote_volume": 31639.2886, "trades": 137, "taker_buy_base": 71313.0, "taker_buy_quote": 15006.4956 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2102, "high": 0.2109, "low": 0.2102, "close": 0.2105, "volume": 325945.0, "close_time": 1767139199999, "quote_volume": 68608.1898, "trades": 249, "taker_buy_base": 99524.0, "taker_buy_quote": 20961.8706 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2096, "close": 0.2104, "volume": 278204.0, "close_time": 1767142799999, "quote_volume": 58414.7687, "trades": 313, "taker_buy_base": 171331.0, "taker_buy_quote": 35977.2314 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2104, "high": 0.2113, "low": 0.2102, "close": 0.2103, "volume": 188468.0, "close_time": 1767146399999, "quote_volume": 39729.1196, "trades": 353, "taker_buy_base": 101638.0, "taker_buy_quote": 21432.257 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2103, "high": 0.2104, "low": 0.2098, "close": 0.2103, "volume": 50337.0, "close_time": 1767149999999, "quote_volume": 10578.0683, "trades": 108, "taker_buy_base": 24482.0, "taker_buy_quote": 5145.8439 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2102, "high": 0.2104, "low": 0.2083, "close": 0.209, "volume": 243600.0, "close_time": 1767153599999, "quote_volume": 50915.4586, "trades": 425, "taker_buy_base": 74200.0, "taker_buy_quote": 15513.5885 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2091, "high": 0.2091, "low": 0.2084, "close": 0.2085, "volume": 88396.0, "close_time": 1767157199999, "quote_volume": 18446.8872, "trades": 163, "taker_buy_base": 36947.0, "taker_buy_quote": 7711.6821 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2086, "high": 0.2091, "low": 0.2083, "close": 0.2083, "volume": 103292.0, "close_time": 1767160799999, "quote_volume": 21544.6976, "trades": 199, "taker_buy_base": 56248.0, "taker_buy_quote": 11734.4415 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2084, "high": 0.2085, "low": 0.2082, "close": 0.2083, "volume": 112393.0, "close_time": 1767164399999, "quote_volume": 23415.3053, "trades": 218, "taker_buy_base": 63103.0, "taker_buy_quote": 13147.2068 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2083, "high": 0.2086, "low": 0.2074, "close": 0.2085, "volume": 288471.0, "close_time": 1767167999999, "quote_volume": 59993.9309, "trades": 448, "taker_buy_base": 166406.0, "taker_buy_quote": 34611.9356 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2087, "high": 0.2087, "low": 0.2073, "close": 0.2077, "volume": 162891.0, "close_time": 1767171599999, "quote_volume": 33878.2553, "trades": 276, "taker_buy_base": 86928.0, "taker_buy_quote": 18078.9199 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2077, "close": 0.208, "volume": 164832.0, "close_time": 1767175199999, "quote_volume": 34296.7883, "trades": 258, "taker_buy_base": 51459.0, "taker_buy_quote": 10709.9172 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2081, "high": 0.2081, "low": 0.2069, "close": 0.2072, "volume": 139579.0, "close_time": 1767178799999, "quote_volume": 28962.028, "trades": 226, "taker_buy_base": 77676.0, "taker_buy_quote": 16115.7041 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2073, "high": 0.208, "low": 0.2072, "close": 0.208, "volume": 196891.0, "close_time": 1767182399999, "quote_volume": 40880.8192, "trades": 291, "taker_buy_base": 139251.0, "taker_buy_quote": 28915.1702 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2079, "high": 0.208, "low": 0.2073, "close": 0.2075, "volume": 298388.0, "close_time": 1767185999999, "quote_volume": 61970.9675, "trades": 347, "taker_buy_base": 65639.0, "taker_buy_quote": 13633.8327 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2075, "high": 0.2081, "low": 0.2071, "close": 0.2075, "volume": 188045.0, "close_time": 1767189599999, "quote_volume": 39016.7682, "trades": 234, "taker_buy_base": 79703.0, "taker_buy_quote": 16536.2657 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2075, "high": 0.2083, "low": 0.206, "close": 0.2065, "volume": 309308.0, "close_time": 1767193199999, "quote_volume": 63970.4112, "trades": 639, "taker_buy_base": 85043.0, "taker_buy_quote": 17618.8006 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2065, "high": 0.2065, "low": 0.2045, "close": 0.2048, "volume": 365910.0, "close_time": 1767196799999, "quote_volume": 75076.111, "trades": 628, "taker_buy_base": 155044.0, "taker_buy_quote": 31820.959 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2049, "high": 0.2049, "low": 0.1997, "close": 0.2, "volume": 1414423.0, "close_time": 1767200399999, "quote_volume": 284835.1609, "trades": 1386, "taker_buy_base": 579062.0, "taker_buy_quote": 116673.4425 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2, "high": 0.201, "low": 0.1989, "close": 0.1992, "volume": 772915.0, "close_time": 1767203999999, "quote_volume": 154478.0931, "trades": 917, "taker_buy_base": 457880.0, "taker_buy_quote": 91516.7532 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1992, "high": 0.2004, "low": 0.1985, "close": 0.1985, "volume": 542834.0, "close_time": 1767207599999, "quote_volume": 108495.4247, "trades": 548, "taker_buy_base": 407576.0, "taker_buy_quote": 81500.0787 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1986, "high": 0.1991, "low": 0.1985, "close": 0.1987, "volume": 148166.0, "close_time": 1767211199999, "quote_volume": 29440.9015, "trades": 220, "taker_buy_base": 61792.0, "taker_buy_quote": 12274.7764 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1986, "high": 0.2, "low": 0.1976, "close": 0.1992, "volume": 189607.0, "close_time": 1767214799999, "quote_volume": 37605.9335, "trades": 393, "taker_buy_base": 72147.0, "taker_buy_quote": 14311.4795 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1994, "high": 0.2013, "low": 0.1992, "close": 0.2009, "volume": 236395.0, "close_time": 1767218399999, "quote_volume": 47424.7498, "trades": 337, "taker_buy_base": 182211.0, "taker_buy_quote": 36545.4672 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2009, "high": 0.2015, "low": 0.2004, "close": 0.2009, "volume": 377580.0, "close_time": 1767221999999, "quote_volume": 75771.1391, "trades": 302, "taker_buy_base": 108508.0, "taker_buy_quote": 21790.1358 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.201, "high": 0.2013, "low": 0.2005, "close": 0.2008, "volume": 189859.0, "close_time": 1767225599999, "quote_volume": 38134.7031, "trades": 215, "taker_buy_base": 98888.0, "taker_buy_quote": 19872.1144 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2008, "high": 0.2024, "low": 0.2008, "close": 0.2022, "volume": 502842.0, "close_time": 1767229199999, "quote_volume": 101372.1385, "trades": 503, "taker_buy_base": 257146.0, "taker_buy_quote": 51820.9698 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2021, "high": 0.2046, "low": 0.202, "close": 0.2035, "volume": 614610.0, "close_time": 1767232799999, "quote_volume": 124956.5077, "trades": 769, "taker_buy_base": 369817.0, "taker_buy_quote": 75212.2337 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2036, "high": 0.2037, "low": 0.2027, "close": 0.203, "volume": 243336.0, "close_time": 1767236399999, "quote_volume": 49424.8768, "trades": 261, "taker_buy_base": 48921.0, "taker_buy_quote": 9950.6417 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.203, "high": 0.2034, "low": 0.2023, "close": 0.2024, "volume": 87942.0, "close_time": 1767239999999, "quote_volume": 17847.4975, "trades": 153, "taker_buy_base": 25833.0, "taker_buy_quote": 5246.2441 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2025, "high": 0.2026, "low": 0.2021, "close": 0.2022, "volume": 129481.0, "close_time": 1767243599999, "quote_volume": 26196.8011, "trades": 257, "taker_buy_base": 27819.0, "taker_buy_quote": 5629.2677 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2023, "high": 0.2028, "low": 0.2023, "close": 0.2025, "volume": 112696.0, "close_time": 1767247199999, "quote_volume": 22832.3864, "trades": 142, "taker_buy_base": 57997.0, "taker_buy_quote": 11750.2288 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2026, "high": 0.2027, "low": 0.2023, "close": 0.2023, "volume": 63701.0, "close_time": 1767250799999, "quote_volume": 12899.3762, "trades": 110, "taker_buy_base": 12065.0, "taker_buy_quote": 2443.7617 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2024, "high": 0.2028, "low": 0.2021, "close": 0.2025, "volume": 190627.0, "close_time": 1767254399999, "quote_volume": 38606.0469, "trades": 152, "taker_buy_base": 106063.0, "taker_buy_quote": 21478.6511 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2025, "high": 0.2032, "low": 0.2023, "close": 0.2032, "volume": 160477.0, "close_time": 1767257999999, "quote_volume": 32529.8334, "trades": 219, "taker_buy_base": 124402.0, "taker_buy_quote": 25216.4358 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2032, "high": 0.2047, "low": 0.2032, "close": 0.2042, "volume": 438535.0, "close_time": 1767261599999, "quote_volume": 89543.9023, "trades": 318, "taker_buy_base": 214231.0, "taker_buy_quote": 43741.5293 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2042, "high": 0.205, "low": 0.204, "close": 0.2046, "volume": 65817.0, "close_time": 1767265199999, "quote_volume": 13471.3293, "trades": 137, "taker_buy_base": 43511.0, "taker_buy_quote": 8910.1161 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2045, "high": 0.2049, "low": 0.2042, "close": 0.2048, "volume": 58823.0, "close_time": 1767268799999, "quote_volume": 12029.2906, "trades": 118, "taker_buy_base": 42587.0, "taker_buy_quote": 8709.4674 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2048, "high": 0.205, "low": 0.2042, "close": 0.2043, "volume": 145861.0, "close_time": 1767272399999, "quote_volume": 29811.4826, "trades": 206, "taker_buy_base": 83500.0, "taker_buy_quote": 17069.7283 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2042, "high": 0.2057, "low": 0.204, "close": 0.2055, "volume": 71389.0, "close_time": 1767275999999, "quote_volume": 14604.5281, "trades": 138, "taker_buy_base": 35528.0, "taker_buy_quote": 7273.2692 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2056, "high": 0.2062, "low": 0.2048, "close": 0.2054, "volume": 144332.0, "close_time": 1767279599999, "quote_volume": 29686.1359, "trades": 336, "taker_buy_base": 65689.0, "taker_buy_quote": 13510.8261 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2053, "high": 0.2073, "low": 0.2048, "close": 0.2064, "volume": 313569.0, "close_time": 1767283199999, "quote_volume": 64593.7175, "trades": 558, "taker_buy_base": 261228.0, "taker_buy_quote": 53809.1284 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2066, "high": 0.2071, "low": 0.2059, "close": 0.2068, "volume": 185409.0, "close_time": 1767286799999, "quote_volume": 38300.0256, "trades": 327, "taker_buy_base": 98119.0, "taker_buy_quote": 20267.4502 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2068, "high": 0.2099, "low": 0.2068, "close": 0.209, "volume": 429193.0, "close_time": 1767290399999, "quote_volume": 89593.9966, "trades": 592, "taker_buy_base": 290409.0, "taker_buy_quote": 60601.7938 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.209, "high": 0.2093, "low": 0.2049, "close": 0.2055, "volume": 745711.0, "close_time": 1767293999999, "quote_volume": 154178.4649, "trades": 853, "taker_buy_base": 246092.0, "taker_buy_quote": 50897.5513 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2055, "high": 0.2062, "low": 0.2051, "close": 0.2061, "volume": 178477.0, "close_time": 1767297599999, "quote_volume": 36692.9551, "trades": 260, "taker_buy_base": 112502.0, "taker_buy_quote": 23126.2306 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2062, "high": 0.2073, "low": 0.2061, "close": 0.2068, "volume": 265014.0, "close_time": 1767301199999, "quote_volume": 54784.45, "trades": 347, "taker_buy_base": 148547.0, "taker_buy_quote": 30706.0005 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2068, "high": 0.2075, "low": 0.2065, "close": 0.2069, "volume": 328566.0, "close_time": 1767304799999, "quote_volume": 68019.1013, "trades": 255, "taker_buy_base": 209538.0, "taker_buy_quote": 43408.905 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.2088, "volume": 388434.0, "close_time": 1767308399999, "quote_volume": 80746.7068, "trades": 352, "taker_buy_base": 248506.0, "taker_buy_quote": 51668.7158 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2089, "high": 0.2092, "low": 0.2082, "close": 0.2085, "volume": 313752.0, "close_time": 1767311999999, "quote_volume": 65452.0456, "trades": 340, "taker_buy_base": 163968.0, "taker_buy_quote": 34210.4051 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2073, "close": 0.2082, "volume": 352935.0, "close_time": 1767315599999, "quote_volume": 73495.9237, "trades": 319, "taker_buy_base": 199043.0, "taker_buy_quote": 41456.5497 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2083, "high": 0.2085, "low": 0.2069, "close": 0.2075, "volume": 97654.0, "close_time": 1767319199999, "quote_volume": 20286.7128, "trades": 262, "taker_buy_base": 37916.0, "taker_buy_quote": 7882.3139 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2074, "high": 0.2074, "low": 0.2053, "close": 0.2057, "volume": 489967.0, "close_time": 1767322799999, "quote_volume": 100984.9864, "trades": 549, "taker_buy_base": 187266.0, "taker_buy_quote": 38554.7481 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2058, "high": 0.2095, "low": 0.2055, "close": 0.2088, "volume": 238288.0, "close_time": 1767326399999, "quote_volume": 49431.7864, "trades": 410, "taker_buy_base": 146007.0, "taker_buy_quote": 30233.971 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2089, "high": 0.209, "low": 0.2071, "close": 0.2073, "volume": 303033.0, "close_time": 1767329999999, "quote_volume": 63030.771, "trades": 369, "taker_buy_base": 48963.0, "taker_buy_quote": 10179.0788 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2074, "high": 0.2078, "low": 0.2068, "close": 0.2076, "volume": 92453.0, "close_time": 1767333599999, "quote_volume": 19143.8907, "trades": 153, "taker_buy_base": 16406.0, "taker_buy_quote": 3399.0333 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2077, "high": 0.2079, "low": 0.207, "close": 0.2071, "volume": 69528.0, "close_time": 1767337199999, "quote_volume": 14424.8408, "trades": 139, "taker_buy_base": 26421.0, "taker_buy_quote": 5481.8464 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2071, "high": 0.2073, "low": 0.2056, "close": 0.2058, "volume": 264814.0, "close_time": 1767340799999, "quote_volume": 54631.5018, "trades": 316, "taker_buy_base": 108847.0, "taker_buy_quote": 22489.8897 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2057, "high": 0.2073, "low": 0.2056, "close": 0.2073, "volume": 198991.0, "close_time": 1767344399999, "quote_volume": 41124.0208, "trades": 250, "taker_buy_base": 114854.0, "taker_buy_quote": 23747.875 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2073, "high": 0.2115, "low": 0.207, "close": 0.2106, "volume": 405395.0, "close_time": 1767347999999, "quote_volume": 84994.914, "trades": 662, "taker_buy_base": 203436.0, "taker_buy_quote": 42645.4148 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2107, "high": 0.2122, "low": 0.2106, "close": 0.212, "volume": 531351.0, "close_time": 1767351599999, "quote_volume": 112433.651, "trades": 624, "taker_buy_base": 271210.0, "taker_buy_quote": 57405.6104 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.212, "high": 0.212, "low": 0.2091, "close": 0.2096, "volume": 253203.0, "close_time": 1767355199999, "quote_volume": 53264.5789, "trades": 355, "taker_buy_base": 130396.0, "taker_buy_quote": 27359.0141 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2095, "high": 0.2121, "low": 0.2092, "close": 0.2119, "volume": 169796.0, "close_time": 1767358799999, "quote_volume": 35729.1123, "trades": 306, "taker_buy_base": 126293.0, "taker_buy_quote": 26554.7044 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2118, "high": 0.2131, "low": 0.2113, "close": 0.2115, "volume": 1428491.0, "close_time": 1767362399999, "quote_volume": 303077.2126, "trades": 755, "taker_buy_base": 760613.0, "taker_buy_quote": 161618.8143 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2114, "high": 0.2136, "low": 0.2089, "close": 0.2125, "volume": 848745.0, "close_time": 1767365999999, "quote_volume": 179822.836, "trades": 1372, "taker_buy_base": 543599.0, "taker_buy_quote": 115197.3913 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2127, "high": 0.2138, "low": 0.21, "close": 0.2111, "volume": 1039348.0, "close_time": 1767369599999, "quote_volume": 220107.597, "trades": 1262, "taker_buy_base": 500991.0, "taker_buy_quote": 106030.051 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2111, "high": 0.2171, "low": 0.211, "close": 0.2171, "volume": 1044252.0, "close_time": 1767373199999, "quote_volume": 223857.7467, "trades": 1266, "taker_buy_base": 476160.0, "taker_buy_quote": 102124.1063 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2172, "high": 0.2189, "low": 0.2164, "close": 0.2175, "volume": 764834.0, "close_time": 1767376799999, "quote_volume": 166611.1902, "trades": 1019, "taker_buy_base": 347989.0, "taker_buy_quote": 75856.1477 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2174, "high": 0.2181, "low": 0.215, "close": 0.2159, "volume": 750503.0, "close_time": 1767380399999, "quote_volume": 163127.5402, "trades": 762, "taker_buy_base": 362981.0, "taker_buy_quote": 78922.2103 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2158, "high": 0.2159, "low": 0.2149, "close": 0.2153, "volume": 403366.0, "close_time": 1767383999999, "quote_volume": 86909.7028, "trades": 473, "taker_buy_base": 166131.0, "taker_buy_quote": 35805.4638 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2154, "high": 0.2157, "low": 0.2148, "close": 0.2153, "volume": 285157.0, "close_time": 1767387599999, "quote_volume": 61429.0759, "trades": 394, "taker_buy_base": 133048.0, "taker_buy_quote": 28667.1438 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2153, "high": 0.2192, "low": 0.2151, "close": 0.219, "volume": 746265.0, "close_time": 1767391199999, "quote_volume": 161727.3778, "trades": 666, "taker_buy_base": 288275.0, "taker_buy_quote": 62413.5545 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.219, "high": 0.2206, "low": 0.2172, "close": 0.2198, "volume": 771735.0, "close_time": 1767394799999, "quote_volume": 169092.7783, "trades": 904, "taker_buy_base": 433136.0, "taker_buy_quote": 94979.4087 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2198, "high": 0.2204, "low": 0.2184, "close": 0.2191, "volume": 486532.0, "close_time": 1767398399999, "quote_volume": 106745.388, "trades": 539, "taker_buy_base": 166541.0, "taker_buy_quote": 36542.0017 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2191, "high": 0.2256, "low": 0.2191, "close": 0.2231, "volume": 1078774.0, "close_time": 1767401999999, "quote_volume": 240863.8295, "trades": 1729, "taker_buy_base": 608901.0, "taker_buy_quote": 135970.2502 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.223, "high": 0.2251, "low": 0.2226, "close": 0.2233, "volume": 1138320.0, "close_time": 1767405599999, "quote_volume": 254825.8154, "trades": 957, "taker_buy_base": 633915.0, "taker_buy_quote": 141899.379 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2234, "high": 0.224, "low": 0.2219, "close": 0.2238, "volume": 530140.0, "close_time": 1767409199999, "quote_volume": 118067.6564, "trades": 728, "taker_buy_base": 309869.0, "taker_buy_quote": 69027.1229 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2238, "high": 0.2263, "low": 0.2228, "close": 0.226, "volume": 289757.0, "close_time": 1767412799999, "quote_volume": 65194.2742, "trades": 456, "taker_buy_base": 184259.0, "taker_buy_quote": 41506.236 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.226, "high": 0.2276, "low": 0.2254, "close": 0.2273, "volume": 904269.0, "close_time": 1767416399999, "quote_volume": 204902.7461, "trades": 996, "taker_buy_base": 412200.0, "taker_buy_quote": 93470.3461 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2273, "high": 0.2277, "low": 0.2237, "close": 0.224, "volume": 364678.0, "close_time": 1767419999999, "quote_volume": 82294.2088, "trades": 583, "taker_buy_base": 181684.0, "taker_buy_quote": 40973.6603 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2238, "high": 0.2247, "low": 0.2198, "close": 0.2205, "volume": 455357.0, "close_time": 1767423599999, "quote_volume": 101329.0801, "trades": 823, "taker_buy_base": 198257.0, "taker_buy_quote": 44125.554 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2205, "high": 0.2209, "low": 0.2168, "close": 0.2182, "volume": 732358.0, "close_time": 1767427199999, "quote_volume": 160219.0753, "trades": 1181, "taker_buy_base": 148794.0, "taker_buy_quote": 32606.587 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2181, "high": 0.2196, "low": 0.2173, "close": 0.2193, "volume": 466224.0, "close_time": 1767430799999, "quote_volume": 102020.8618, "trades": 885, "taker_buy_base": 272028.0, "taker_buy_quote": 59520.4297 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2192, "high": 0.2207, "low": 0.219, "close": 0.2197, "volume": 693138.0, "close_time": 1767434399999, "quote_volume": 152451.7965, "trades": 909, "taker_buy_base": 368590.0, "taker_buy_quote": 81073.6128 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2198, "high": 0.2198, "low": 0.2181, "close": 0.2188, "volume": 369925.0, "close_time": 1767437999999, "quote_volume": 80911.0025, "trades": 425, "taker_buy_base": 159260.0, "taker_buy_quote": 34837.618 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2188, "high": 0.219, "low": 0.218, "close": 0.2185, "volume": 362623.0, "close_time": 1767441599999, "quote_volume": 79154.6111, "trades": 571, "taker_buy_base": 114394.0, "taker_buy_quote": 24982.2783 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2184, "high": 0.2193, "low": 0.218, "close": 0.2189, "volume": 465361.0, "close_time": 1767445199999, "quote_volume": 101793.0673, "trades": 685, "taker_buy_base": 241925.0, "taker_buy_quote": 52930.0647 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2189, "high": 0.2204, "low": 0.2188, "close": 0.22, "volume": 350142.0, "close_time": 1767448799999, "quote_volume": 76955.291, "trades": 388, "taker_buy_base": 158976.0, "taker_buy_quote": 34949.6488 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2201, "high": 0.221, "low": 0.2196, "close": 0.2202, "volume": 178897.0, "close_time": 1767452399999, "quote_volume": 39405.4453, "trades": 372, "taker_buy_base": 62884.0, "taker_buy_quote": 13866.0503 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2201, "high": 0.2202, "low": 0.2186, "close": 0.2188, "volume": 229988.0, "close_time": 1767455999999, "quote_volume": 50475.3714, "trades": 347, "taker_buy_base": 86472.0, "taker_buy_quote": 18995.3187 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2189, "high": 0.2211, "low": 0.2186, "close": 0.2205, "volume": 302043.0, "close_time": 1767459599999, "quote_volume": 66439.6815, "trades": 526, "taker_buy_base": 149331.0, "taker_buy_quote": 32819.2677 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2207, "high": 0.221, "low": 0.2197, "close": 0.2204, "volume": 234278.0, "close_time": 1767463199999, "quote_volume": 51616.9558, "trades": 341, "taker_buy_base": 117556.0, "taker_buy_quote": 25901.6829 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2204, "high": 0.221, "low": 0.2194, "close": 0.2205, "volume": 529729.0, "close_time": 1767466799999, "quote_volume": 116779.3956, "trades": 446, "taker_buy_base": 363450.0, "taker_buy_quote": 80182.1402 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2198, "close": 0.2201, "volume": 128965.0, "close_time": 1767470399999, "quote_volume": 28378.9238, "trades": 310, "taker_buy_base": 40265.0, "taker_buy_quote": 8861.4642 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2202, "high": 0.2205, "low": 0.2189, "close": 0.22, "volume": 203752.0, "close_time": 1767473999999, "quote_volume": 44794.7245, "trades": 390, "taker_buy_base": 95782.0, "taker_buy_quote": 21065.8636 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.22, "high": 0.2208, "low": 0.2195, "close": 0.2201, "volume": 233092.0, "close_time": 1767477599999, "quote_volume": 51277.7761, "trades": 374, "taker_buy_base": 87766.0, "taker_buy_quote": 19315.6047 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2201, "high": 0.2217, "low": 0.2196, "close": 0.2215, "volume": 223354.0, "close_time": 1767481199999, "quote_volume": 49300.7649, "trades": 366, "taker_buy_base": 84324.0, "taker_buy_quote": 18623.5267 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2214, "high": 0.2223, "low": 0.2212, "close": 0.2223, "volume": 178391.0, "close_time": 1767484799999, "quote_volume": 39535.013, "trades": 278, "taker_buy_base": 79566.0, "taker_buy_quote": 17644.8946 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2222, "high": 0.2259, "low": 0.2218, "close": 0.2255, "volume": 1209748.0, "close_time": 1767488399999, "quote_volume": 271383.4936, "trades": 1494, "taker_buy_base": 706845.0, "taker_buy_quote": 158707.8759 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2253, "high": 0.2259, "low": 0.2238, "close": 0.2253, "volume": 316731.0, "close_time": 1767491999999, "quote_volume": 71276.4264, "trades": 476, "taker_buy_base": 120115.0, "taker_buy_quote": 27030.3653 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2252, "high": 0.2265, "low": 0.2247, "close": 0.2257, "volume": 233516.0, "close_time": 1767495599999, "quote_volume": 52664.9514, "trades": 393, "taker_buy_base": 98354.0, "taker_buy_quote": 22196.9089 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2258, "high": 0.228, "low": 0.2258, "close": 0.2276, "volume": 330308.0, "close_time": 1767499199999, "quote_volume": 75069.0606, "trades": 542, "taker_buy_base": 139661.0, "taker_buy_quote": 31751.3347 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2276, "high": 0.2294, "low": 0.2271, "close": 0.2281, "volume": 319802.0, "close_time": 1767502799999, "quote_volume": 72958.9015, "trades": 549, "taker_buy_base": 163105.0, "taker_buy_quote": 37209.0457 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2284, "high": 0.2302, "low": 0.228, "close": 0.2301, "volume": 256347.0, "close_time": 1767506399999, "quote_volume": 58839.8924, "trades": 443, "taker_buy_base": 141475.0, "taker_buy_quote": 32470.6079 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.23, "high": 0.2308, "low": 0.2277, "close": 0.2284, "volume": 459659.0, "close_time": 1767509999999, "quote_volume": 105216.082, "trades": 593, "taker_buy_base": 143552.0, "taker_buy_quote": 32922.4493 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2284, "high": 0.2309, "low": 0.2284, "close": 0.23, "volume": 413571.0, "close_time": 1767513599999, "quote_volume": 95078.3516, "trades": 717, "taker_buy_base": 267116.0, "taker_buy_quote": 61437.1556 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.23, "high": 0.2315, "low": 0.228, "close": 0.2301, "volume": 689397.0, "close_time": 1767517199999, "quote_volume": 158421.5151, "trades": 1023, "taker_buy_base": 316582.0, "taker_buy_quote": 72777.8056 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2299, "high": 0.2341, "low": 0.2293, "close": 0.2329, "volume": 1118254.0, "close_time": 1767520799999, "quote_volume": 258619.3037, "trades": 1520, "taker_buy_base": 624433.0, "taker_buy_quote": 144528.4418 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2328, "high": 0.2354, "low": 0.2321, "close": 0.235, "volume": 857971.0, "close_time": 1767524399999, "quote_volume": 200498.7264, "trades": 1100, "taker_buy_base": 467531.0, "taker_buy_quote": 109288.7431 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2349, "high": 0.2353, "low": 0.2333, "close": 0.2345, "volume": 1091548.0, "close_time": 1767527999999, "quote_volume": 255496.7904, "trades": 814, "taker_buy_base": 755949.0, "taker_buy_quote": 176935.1402 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2343, "high": 0.2351, "low": 0.2329, "close": 0.2343, "volume": 584311.0, "close_time": 1767531599999, "quote_volume": 136904.4332, "trades": 675, "taker_buy_base": 321999.0, "taker_buy_quote": 75497.2186 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2343, "high": 0.2349, "low": 0.2326, "close": 0.2346, "volume": 436252.0, "close_time": 1767535199999, "quote_volume": 102144.7309, "trades": 694, "taker_buy_base": 214241.0, "taker_buy_quote": 50193.128 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2347, "high": 0.235, "low": 0.2322, "close": 0.2332, "volume": 507335.0, "close_time": 1767538799999, "quote_volume": 118526.7371, "trades": 742, "taker_buy_base": 223603.0, "taker_buy_quote": 52281.1069 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2333, "high": 0.2349, "low": 0.2331, "close": 0.2346, "volume": 459426.0, "close_time": 1767542399999, "quote_volume": 107581.0727, "trades": 539, "taker_buy_base": 232623.0, "taker_buy_quote": 54507.8458 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2346, "high": 0.2355, "low": 0.2339, "close": 0.2353, "volume": 436730.0, "close_time": 1767545999999, "quote_volume": 102522.6001, "trades": 519, "taker_buy_base": 294910.0, "taker_buy_quote": 69230.559 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2354, "high": 0.2355, "low": 0.2342, "close": 0.2353, "volume": 203380.0, "close_time": 1767549599999, "quote_volume": 47825.6987, "trades": 295, "taker_buy_base": 94162.0, "taker_buy_quote": 22142.1913 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2351, "high": 0.2352, "low": 0.2319, "close": 0.2327, "volume": 350388.0, "close_time": 1767553199999, "quote_volume": 81632.4324, "trades": 528, "taker_buy_base": 135766.0, "taker_buy_quote": 31621.0697 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2326, "high": 0.2327, "low": 0.2298, "close": 0.2324, "volume": 549886.0, "close_time": 1767556799999, "quote_volume": 127111.0802, "trades": 720, "taker_buy_base": 198836.0, "taker_buy_quote": 45956.8421 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2324, "high": 0.2335, "low": 0.2324, "close": 0.2327, "volume": 118041.0, "close_time": 1767560399999, "quote_volume": 27509.268, "trades": 318, "taker_buy_base": 54769.0, "taker_buy_quote": 12762.9386 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2326, "high": 0.234, "low": 0.2314, "close": 0.2325, "volume": 336266.0, "close_time": 1767563999999, "quote_volume": 78306.3128, "trades": 548, "taker_buy_base": 169781.0, "taker_buy_quote": 39583.2591 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2325, "high": 0.2335, "low": 0.2318, "close": 0.2325, "volume": 175104.0, "close_time": 1767567599999, "quote_volume": 40741.5922, "trades": 371, "taker_buy_base": 73252.0, "taker_buy_quote": 17039.5579 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2323, "high": 0.2341, "low": 0.2321, "close": 0.233, "volume": 285538.0, "close_time": 1767571199999, "quote_volume": 66514.5351, "trades": 451, "taker_buy_base": 193426.0, "taker_buy_quote": 45057.2331 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2329, "high": 0.2344, "low": 0.232, "close": 0.2338, "volume": 544985.0, "close_time": 1767574799999, "quote_volume": 127214.0151, "trades": 839, "taker_buy_base": 192451.0, "taker_buy_quote": 44935.292 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2339, "high": 0.2366, "low": 0.2332, "close": 0.2362, "volume": 1705118.0, "close_time": 1767578399999, "quote_volume": 400776.2827, "trades": 1884, "taker_buy_base": 617562.0, "taker_buy_quote": 145274.7185 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2362, "high": 0.2365, "low": 0.234, "close": 0.2349, "volume": 377971.0, "close_time": 1767581999999, "quote_volume": 88802.2466, "trades": 823, "taker_buy_base": 187189.0, "taker_buy_quote": 43979.4724 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2349, "high": 0.2356, "low": 0.2336, "close": 0.2343, "volume": 206639.0, "close_time": 1767585599999, "quote_volume": 48473.323, "trades": 493, "taker_buy_base": 68026.0, "taker_buy_quote": 15956.9978 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2342, "high": 0.2344, "low": 0.2303, "close": 0.232, "volume": 537628.0, "close_time": 1767589199999, "quote_volume": 124808.9099, "trades": 933, "taker_buy_base": 174921.0, "taker_buy_quote": 40639.7215 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2319, "high": 0.2329, "low": 0.2312, "close": 0.2313, "volume": 209500.0, "close_time": 1767592799999, "quote_volume": 48664.5539, "trades": 406, "taker_buy_base": 53262.0, "taker_buy_quote": 12369.2753 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2313, "high": 0.2325, "low": 0.2297, "close": 0.2314, "volume": 175716.0, "close_time": 1767596399999, "quote_volume": 40589.6079, "trades": 367, "taker_buy_base": 79094.0, "taker_buy_quote": 18285.8064 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2314, "high": 0.233, "low": 0.2313, "close": 0.2327, "volume": 117984.0, "close_time": 1767599999999, "quote_volume": 27432.7272, "trades": 309, "taker_buy_base": 56261.0, "taker_buy_quote": 13074.3604 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2327, "high": 0.2339, "low": 0.2318, "close": 0.2321, "volume": 344350.0, "close_time": 1767603599999, "quote_volume": 80290.1814, "trades": 506, "taker_buy_base": 241386.0, "taker_buy_quote": 56318.8813 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2323, "high": 0.2329, "low": 0.2306, "close": 0.2313, "volume": 536596.0, "close_time": 1767607199999, "quote_volume": 124380.9816, "trades": 726, "taker_buy_base": 304251.0, "taker_buy_quote": 70606.7666 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2314, "high": 0.2336, "low": 0.2313, "close": 0.2316, "volume": 177888.0, "close_time": 1767610799999, "quote_volume": 41330.3671, "trades": 431, "taker_buy_base": 64308.0, "taker_buy_quote": 14944.6558 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2315, "high": 0.2324, "low": 0.2305, "close": 0.2321, "volume": 329363.0, "close_time": 1767614399999, "quote_volume": 76086.1622, "trades": 427, "taker_buy_base": 82263.0, "taker_buy_quote": 19035.39 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.232, "high": 0.2324, "low": 0.2307, "close": 0.2315, "volume": 394668.0, "close_time": 1767617999999, "quote_volume": 91460.5491, "trades": 543, "taker_buy_base": 259640.0, "taker_buy_quote": 60190.0555 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2315, "high": 0.2321, "low": 0.2302, "close": 0.2313, "volume": 369629.0, "close_time": 1767621599999, "quote_volume": 85432.9326, "trades": 591, "taker_buy_base": 198869.0, "taker_buy_quote": 46021.6604 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2315, "high": 0.2348, "low": 0.2306, "close": 0.234, "volume": 582863.0, "close_time": 1767625199999, "quote_volume": 135489.7611, "trades": 1325, "taker_buy_base": 339641.0, "taker_buy_quote": 78964.6488 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2341, "high": 0.2373, "low": 0.2327, "close": 0.2368, "volume": 405520.0, "close_time": 1767628799999, "quote_volume": 95358.3826, "trades": 891, "taker_buy_base": 241213.0, "taker_buy_quote": 56732.5536 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2368, "high": 0.2376, "low": 0.2355, "close": 0.2367, "volume": 749159.0, "close_time": 1767632399999, "quote_volume": 177378.1284, "trades": 1004, "taker_buy_base": 478908.0, "taker_buy_quote": 113370.0238 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2368, "high": 0.2379, "low": 0.233, "close": 0.2374, "volume": 953874.0, "close_time": 1767635999999, "quote_volume": 224860.3026, "trades": 1380, "taker_buy_base": 425316.0, "taker_buy_quote": 100530.3858 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2374, "high": 0.2435, "low": 0.2368, "close": 0.2432, "volume": 1419933.0, "close_time": 1767639599999, "quote_volume": 340700.8439, "trades": 1828, "taker_buy_base": 905291.0, "taker_buy_quote": 217053.9189 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2433, "high": 0.2461, "low": 0.2417, "close": 0.2431, "volume": 1362173.0, "close_time": 1767643199999, "quote_volume": 331512.4005, "trades": 2561, "taker_buy_base": 631977.0, "taker_buy_quote": 154006.5803 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2432, "high": 0.2523, "low": 0.2431, "close": 0.2455, "volume": 3394603.0, "close_time": 1767646799999, "quote_volume": 841778.5031, "trades": 4296, "taker_buy_base": 1907645.0, "taker_buy_quote": 473766.3342 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2454, "high": 0.2505, "low": 0.245, "close": 0.2492, "volume": 1322312.0, "close_time": 1767650399999, "quote_volume": 328127.5586, "trades": 2297, "taker_buy_base": 593724.0, "taker_buy_quote": 147325.5759 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2491, "high": 0.2512, "low": 0.2477, "close": 0.2485, "volume": 900946.0, "close_time": 1767653999999, "quote_volume": 224904.1074, "trades": 1461, "taker_buy_base": 353872.0, "taker_buy_quote": 88283.4009 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2487, "high": 0.2541, "low": 0.2484, "close": 0.2527, "volume": 1432058.0, "close_time": 1767657599999, "quote_volume": 360834.8603, "trades": 2338, "taker_buy_base": 833238.0, "taker_buy_quote": 209882.289 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2543, "low": 0.2488, "close": 0.2538, "volume": 1759653.0, "close_time": 1767661199999, "quote_volume": 442465.7727, "trades": 3313, "taker_buy_base": 830156.0, "taker_buy_quote": 208675.9702 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2538, "high": 0.2557, "low": 0.2494, "close": 0.25, "volume": 1106163.0, "close_time": 1767664799999, "quote_volume": 279736.7867, "trades": 2737, "taker_buy_base": 582571.0, "taker_buy_quote": 147384.2616 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2501, "high": 0.2537, "low": 0.2491, "close": 0.2509, "volume": 892677.0, "close_time": 1767668399999, "quote_volume": 223972.1741, "trades": 2112, "taker_buy_base": 409585.0, "taker_buy_quote": 102783.2696 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.251, "high": 0.2524, "low": 0.2501, "close": 0.2516, "volume": 894087.0, "close_time": 1767671999999, "quote_volume": 224592.4348, "trades": 1442, "taker_buy_base": 548198.0, "taker_buy_quote": 137756.5876 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2515, "high": 0.2531, "low": 0.2501, "close": 0.2515, "volume": 452010.0, "close_time": 1767675599999, "quote_volume": 113672.016, "trades": 1057, "taker_buy_base": 229873.0, "taker_buy_quote": 57840.8028 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2514, "high": 0.2528, "low": 0.2509, "close": 0.2514, "volume": 579679.0, "close_time": 1767679199999, "quote_volume": 146029.4589, "trades": 1078, "taker_buy_base": 311807.0, "taker_buy_quote": 78550.0803 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2513, "high": 0.2519, "low": 0.249, "close": 0.2498, "volume": 1142828.0, "close_time": 1767682799999, "quote_volume": 286504.8076, "trades": 1598, "taker_buy_base": 514346.0, "taker_buy_quote": 129083.456 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2498, "high": 0.2498, "low": 0.2448, "close": 0.2455, "volume": 852062.0, "close_time": 1767686399999, "quote_volume": 211141.8717, "trades": 1548, "taker_buy_base": 270387.0, "taker_buy_quote": 67012.7182 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2457, "high": 0.247, "low": 0.2446, "close": 0.2451, "volume": 550360.0, "close_time": 1767689999999, "quote_volume": 135373.5484, "trades": 1174, "taker_buy_base": 303608.0, "taker_buy_quote": 74674.4087 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.245, "high": 0.2478, "low": 0.2449, "close": 0.2474, "volume": 737136.0, "close_time": 1767693599999, "quote_volume": 181796.5113, "trades": 1178, "taker_buy_base": 293104.0, "taker_buy_quote": 72354.7853 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2473, "high": 0.2484, "low": 0.2468, "close": 0.2477, "volume": 363741.0, "close_time": 1767697199999, "quote_volume": 90057.0504, "trades": 830, "taker_buy_base": 239384.0, "taker_buy_quote": 59269.6151 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2477, "high": 0.2494, "low": 0.2474, "close": 0.2494, "volume": 644513.0, "close_time": 1767700799999, "quote_volume": 160086.8039, "trades": 1042, "taker_buy_base": 286379.0, "taker_buy_quote": 71208.0097 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2493, "high": 0.2519, "low": 0.2493, "close": 0.2507, "volume": 677600.0, "close_time": 1767704399999, "quote_volume": 169784.9325, "trades": 1369, "taker_buy_base": 407469.0, "taker_buy_quote": 102070.3757 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2506, "high": 0.2513, "low": 0.2495, "close": 0.25, "volume": 408583.0, "close_time": 1767707999999, "quote_volume": 102319.0559, "trades": 998, "taker_buy_base": 202291.0, "taker_buy_quote": 50680.1232 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2501, "high": 0.2527, "low": 0.2481, "close": 0.2495, "volume": 1964509.0, "close_time": 1767711599999, "quote_volume": 492905.4301, "trades": 3400, "taker_buy_base": 1062017.0, "taker_buy_quote": 266555.3366 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2494, "high": 0.2508, "low": 0.2448, "close": 0.2461, "volume": 1170062.0, "close_time": 1767715199999, "quote_volume": 289294.964, "trades": 2061, "taker_buy_base": 444128.0, "taker_buy_quote": 109904.817 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2461, "high": 0.2467, "low": 0.2384, "close": 0.24, "volume": 2255779.0, "close_time": 1767718799999, "quote_volume": 545027.4837, "trades": 3753, "taker_buy_base": 856925.0, "taker_buy_quote": 207089.2232 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2398, "high": 0.241, "low": 0.2341, "close": 0.2345, "volume": 2302318.0, "close_time": 1767722399999, "quote_volume": 546058.3959, "trades": 2993, "taker_buy_base": 1080067.0, "taker_buy_quote": 256280.4058 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2342, "high": 0.2386, "low": 0.2338, "close": 0.238, "volume": 1349742.0, "close_time": 1767725999999, "quote_volume": 320472.2284, "trades": 1605, "taker_buy_base": 601433.0, "taker_buy_quote": 142837.2238 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.238, "high": 0.2392, "low": 0.2377, "close": 0.2381, "volume": 381125.0, "close_time": 1767729599999, "quote_volume": 90862.804, "trades": 726, "taker_buy_base": 194530.0, "taker_buy_quote": 46394.9538 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2381, "high": 0.2408, "low": 0.2381, "close": 0.2394, "volume": 538396.0, "close_time": 1767733199999, "quote_volume": 129237.3863, "trades": 688, "taker_buy_base": 305483.0, "taker_buy_quote": 73349.2931 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2393, "high": 0.2441, "low": 0.239, "close": 0.2428, "volume": 1043610.0, "close_time": 1767736799999, "quote_volume": 252732.4015, "trades": 1561, "taker_buy_base": 634343.0, "taker_buy_quote": 153536.6904 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2427, "high": 0.2435, "low": 0.2414, "close": 0.2421, "volume": 332799.0, "close_time": 1767740399999, "quote_volume": 80645.511, "trades": 515, "taker_buy_base": 204339.0, "taker_buy_quote": 49517.6817 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2424, "high": 0.2444, "low": 0.2421, "close": 0.2439, "volume": 311038.0, "close_time": 1767743999999, "quote_volume": 75667.2779, "trades": 490, "taker_buy_base": 175473.0, "taker_buy_quote": 42688.7332 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2435, "high": 0.2439, "low": 0.2395, "close": 0.2395, "volume": 602414.0, "close_time": 1767747599999, "quote_volume": 145823.864, "trades": 1015, "taker_buy_base": 194314.0, "taker_buy_quote": 47032.796 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2396, "high": 0.2404, "low": 0.2375, "close": 0.2384, "volume": 406268.0, "close_time": 1767751199999, "quote_volume": 96885.8658, "trades": 814, "taker_buy_base": 227609.0, "taker_buy_quote": 54301.0695 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2385, "high": 0.2404, "low": 0.2379, "close": 0.24, "volume": 303894.0, "close_time": 1767754799999, "quote_volume": 72690.5431, "trades": 694, "taker_buy_base": 210117.0, "taker_buy_quote": 50261.7441 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2401, "high": 0.2412, "low": 0.2397, "close": 0.2403, "volume": 336167.0, "close_time": 1767758399999, "quote_volume": 80798.1713, "trades": 876, "taker_buy_base": 150230.0, "taker_buy_quote": 36109.9913 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2404, "high": 0.241, "low": 0.2394, "close": 0.2399, "volume": 94910.0, "close_time": 1767761999999, "quote_volume": 22786.0001, "trades": 345, "taker_buy_base": 50550.0, "taker_buy_quote": 12142.3942 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2399, "high": 0.2404, "low": 0.2387, "close": 0.2392, "volume": 123361.0, "close_time": 1767765599999, "quote_volume": 29538.8777, "trades": 301, "taker_buy_base": 71386.0, "taker_buy_quote": 17093.1347 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2391, "high": 0.2404, "low": 0.2391, "close": 0.2396, "volume": 61051.0, "close_time": 1767769199999, "quote_volume": 14627.5941, "trades": 238, "taker_buy_base": 34879.0, "taker_buy_quote": 8359.3812 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2397, "high": 0.243, "low": 0.2397, "close": 0.2424, "volume": 175156.0, "close_time": 1767772799999, "quote_volume": 42289.0649, "trades": 506, "taker_buy_base": 114954.0, "taker_buy_quote": 27736.1498 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2425, "high": 0.2438, "low": 0.2417, "close": 0.2433, "volume": 141395.0, "close_time": 1767776399999, "quote_volume": 34344.3152, "trades": 505, "taker_buy_base": 88471.0, "taker_buy_quote": 21495.0755 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.243, "high": 0.243, "low": 0.2373, "close": 0.238, "volume": 484772.0, "close_time": 1767779999999, "quote_volume": 115857.0237, "trades": 910, "taker_buy_base": 191626.0, "taker_buy_quote": 45766.8205 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.238, "high": 0.2387, "low": 0.2371, "close": 0.2378, "volume": 174641.0, "close_time": 1767783599999, "quote_volume": 41528.8318, "trades": 467, "taker_buy_base": 67827.0, "taker_buy_quote": 16134.1331 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2375, "high": 0.2387, "low": 0.2375, "close": 0.2383, "volume": 184689.0, "close_time": 1767787199999, "quote_volume": 43967.3608, "trades": 499, "taker_buy_base": 65900.0, "taker_buy_quote": 15690.6598 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2383, "high": 0.2385, "low": 0.2372, "close": 0.2377, "volume": 211575.0, "close_time": 1767790799999, "quote_volume": 50312.6553, "trades": 600, "taker_buy_base": 63077.0, "taker_buy_quote": 15005.5337 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2379, "high": 0.2384, "low": 0.2363, "close": 0.2374, "volume": 336292.0, "close_time": 1767794399999, "quote_volume": 79812.2881, "trades": 825, "taker_buy_base": 122805.0, "taker_buy_quote": 29146.689 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2375, "high": 0.2381, "low": 0.234, "close": 0.2374, "volume": 425817.0, "close_time": 1767797999999, "quote_volume": 100456.4664, "trades": 1062, "taker_buy_base": 203915.0, "taker_buy_quote": 48147.586 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2375, "high": 0.2375, "low": 0.2329, "close": 0.2337, "volume": 1212833.0, "close_time": 1767801599999, "quote_volume": 284132.1921, "trades": 1506, "taker_buy_base": 557142.0, "taker_buy_quote": 130493.6948 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2335, "high": 0.237, "low": 0.2335, "close": 0.2358, "volume": 699979.0, "close_time": 1767805199999, "quote_volume": 164930.7432, "trades": 1138, "taker_buy_base": 443138.0, "taker_buy_quote": 104395.4281 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.236, "high": 0.2369, "low": 0.2347, "close": 0.2352, "volume": 415854.0, "close_time": 1767808799999, "quote_volume": 98127.8175, "trades": 662, "taker_buy_base": 213275.0, "taker_buy_quote": 50362.6407 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.235, "high": 0.2362, "low": 0.2337, "close": 0.2342, "volume": 517329.0, "close_time": 1767812399999, "quote_volume": 121626.5596, "trades": 737, "taker_buy_base": 308581.0, "taker_buy_quote": 72554.0943 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2342, "high": 0.2355, "low": 0.2327, "close": 0.2349, "volume": 319068.0, "close_time": 1767815999999, "quote_volume": 74707.9882, "trades": 701, "taker_buy_base": 168575.0, "taker_buy_quote": 39502.4286 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2351, "high": 0.2356, "low": 0.2326, "close": 0.233, "volume": 317655.0, "close_time": 1767819599999, "quote_volume": 74166.7219, "trades": 554, "taker_buy_base": 140327.0, "taker_buy_quote": 32763.9412 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2332, "high": 0.2337, "low": 0.2325, "close": 0.2327, "volume": 174857.0, "close_time": 1767823199999, "quote_volume": 40781.1184, "trades": 388, "taker_buy_base": 95742.0, "taker_buy_quote": 22336.5046 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2324, "high": 0.2349, "low": 0.2319, "close": 0.2333, "volume": 457815.0, "close_time": 1767826799999, "quote_volume": 106987.4952, "trades": 620, "taker_buy_base": 221287.0, "taker_buy_quote": 51779.2153 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.233, "high": 0.2351, "low": 0.2319, "close": 0.234, "volume": 363001.0, "close_time": 1767830399999, "quote_volume": 84926.6493, "trades": 479, "taker_buy_base": 160770.0, "taker_buy_quote": 37604.5785 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2338, "high": 0.2347, "low": 0.2329, "close": 0.2345, "volume": 146506.0, "close_time": 1767833999999, "quote_volume": 34244.0244, "trades": 347, "taker_buy_base": 84576.0, "taker_buy_quote": 19780.8133 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2346, "high": 0.2359, "low": 0.2342, "close": 0.2352, "volume": 394633.0, "close_time": 1767837599999, "quote_volume": 92838.7902, "trades": 630, "taker_buy_base": 232136.0, "taker_buy_quote": 54622.6974 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2352, "high": 0.2359, "low": 0.2329, "close": 0.2335, "volume": 395587.0, "close_time": 1767841199999, "quote_volume": 92870.0228, "trades": 621, "taker_buy_base": 175641.0, "taker_buy_quote": 41250.2697 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2335, "high": 0.2345, "low": 0.2314, "close": 0.2317, "volume": 274253.0, "close_time": 1767844799999, "quote_volume": 63763.8171, "trades": 507, "taker_buy_base": 91783.0, "taker_buy_quote": 21359.3965 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2316, "high": 0.2342, "low": 0.2314, "close": 0.2336, "volume": 222276.0, "close_time": 1767848399999, "quote_volume": 51767.0277, "trades": 440, "taker_buy_base": 118243.0, "taker_buy_quote": 27549.9372 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2338, "high": 0.2344, "low": 0.232, "close": 0.2323, "volume": 139787.0, "close_time": 1767851999999, "quote_volume": 32593.1928, "trades": 318, "taker_buy_base": 44494.0, "taker_buy_quote": 10394.6683 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2326, "high": 0.2327, "low": 0.2285, "close": 0.2285, "volume": 608319.0, "close_time": 1767855599999, "quote_volume": 140057.4101, "trades": 873, "taker_buy_base": 253681.0, "taker_buy_quote": 58364.1491 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2285, "high": 0.2302, "low": 0.2272, "close": 0.2298, "volume": 617150.0, "close_time": 1767859199999, "quote_volume": 141316.6955, "trades": 928, "taker_buy_base": 314756.0, "taker_buy_quote": 72132.4668 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2299, "high": 0.2314, "low": 0.2284, "close": 0.2286, "volume": 385036.0, "close_time": 1767862799999, "quote_volume": 88636.7261, "trades": 481, "taker_buy_base": 155729.0, "taker_buy_quote": 35895.6304 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2287, "high": 0.2296, "low": 0.2273, "close": 0.2275, "volume": 338706.0, "close_time": 1767866399999, "quote_volume": 77321.9321, "trades": 484, "taker_buy_base": 141261.0, "taker_buy_quote": 32280.3639 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2276, "high": 0.2301, "low": 0.2262, "close": 0.2297, "volume": 382896.0, "close_time": 1767869999999, "quote_volume": 87431.3494, "trades": 681, "taker_buy_base": 230511.0, "taker_buy_quote": 52695.3481 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2297, "high": 0.2301, "low": 0.2275, "close": 0.2286, "volume": 331056.0, "close_time": 1767873599999, "quote_volume": 75688.6347, "trades": 645, "taker_buy_base": 189937.0, "taker_buy_quote": 43437.192 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2259, "close": 0.2268, "volume": 322083.0, "close_time": 1767877199999, "quote_volume": 73083.2248, "trades": 482, "taker_buy_base": 124076.0, "taker_buy_quote": 28152.4364 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2268, "high": 0.2282, "low": 0.2265, "close": 0.2271, "volume": 421779.0, "close_time": 1767880799999, "quote_volume": 95867.0233, "trades": 741, "taker_buy_base": 308164.0, "taker_buy_quote": 70038.8815 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.227, "high": 0.2288, "low": 0.2254, "close": 0.2281, "volume": 669473.0, "close_time": 1767884399999, "quote_volume": 151872.0549, "trades": 1173, "taker_buy_base": 297655.0, "taker_buy_quote": 67586.6435 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2277, "high": 0.2321, "low": 0.2267, "close": 0.2321, "volume": 330717.0, "close_time": 1767887999999, "quote_volume": 75970.5442, "trades": 922, "taker_buy_base": 212544.0, "taker_buy_quote": 48817.5362 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2322, "high": 0.2329, "low": 0.2294, "close": 0.2328, "volume": 326908.0, "close_time": 1767891599999, "quote_volume": 75692.3693, "trades": 877, "taker_buy_base": 149419.0, "taker_buy_quote": 34611.1928 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2307, "close": 0.2329, "volume": 389492.0, "close_time": 1767895199999, "quote_volume": 90442.2595, "trades": 774, "taker_buy_base": 235717.0, "taker_buy_quote": 54735.9356 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2308, "close": 0.2313, "volume": 247888.0, "close_time": 1767898799999, "quote_volume": 57582.3512, "trades": 488, "taker_buy_base": 148908.0, "taker_buy_quote": 34599.6183 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2314, "high": 0.2322, "low": 0.2295, "close": 0.23, "volume": 275912.0, "close_time": 1767902399999, "quote_volume": 63607.4237, "trades": 515, "taker_buy_base": 93121.0, "taker_buy_quote": 21484.5101 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2298, "high": 0.2301, "low": 0.2282, "close": 0.2297, "volume": 177718.0, "close_time": 1767905999999, "quote_volume": 40736.1604, "trades": 295, "taker_buy_base": 76893.0, "taker_buy_quote": 17623.5323 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2296, "high": 0.2316, "low": 0.2296, "close": 0.2314, "volume": 182603.0, "close_time": 1767909599999, "quote_volume": 42134.1818, "trades": 355, "taker_buy_base": 95164.0, "taker_buy_quote": 21951.3029 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2315, "high": 0.2325, "low": 0.2299, "close": 0.2307, "volume": 181075.0, "close_time": 1767913199999, "quote_volume": 41911.513, "trades": 246, "taker_buy_base": 83984.0, "taker_buy_quote": 19445.536 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2309, "high": 0.2314, "low": 0.23, "close": 0.2301, "volume": 129183.0, "close_time": 1767916799999, "quote_volume": 29767.8303, "trades": 203, "taker_buy_base": 74105.0, "taker_buy_quote": 17067.1998 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2302, "high": 0.2311, "low": 0.2298, "close": 0.2308, "volume": 185371.0, "close_time": 1767920399999, "quote_volume": 42687.5773, "trades": 235, "taker_buy_base": 59996.0, "taker_buy_quote": 13825.3711 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2308, "high": 0.2322, "low": 0.2286, "close": 0.2294, "volume": 647255.0, "close_time": 1767923999999, "quote_volume": 148875.8339, "trades": 784, "taker_buy_base": 291146.0, "taker_buy_quote": 67030.2313 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2294, "high": 0.2313, "low": 0.2291, "close": 0.2293, "volume": 300286.0, "close_time": 1767927599999, "quote_volume": 69147.9348, "trades": 428, "taker_buy_base": 167673.0, "taker_buy_quote": 38621.6922 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2293, "high": 0.2316, "low": 0.2291, "close": 0.2316, "volume": 185945.0, "close_time": 1767931199999, "quote_volume": 42850.0262, "trades": 347, "taker_buy_base": 77044.0, "taker_buy_quote": 17747.6581 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2303, "close": 0.2307, "volume": 176259.0, "close_time": 1767934799999, "quote_volume": 40692.7585, "trades": 242, "taker_buy_base": 65375.0, "taker_buy_quote": 15093.6716 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2307, "high": 0.2328, "low": 0.2307, "close": 0.2317, "volume": 371214.0, "close_time": 1767938399999, "quote_volume": 86067.8429, "trades": 584, "taker_buy_base": 149959.0, "taker_buy_quote": 34759.0471 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2317, "high": 0.2328, "low": 0.231, "close": 0.2325, "volume": 109669.0, "close_time": 1767941999999, "quote_volume": 25421.575, "trades": 278, "taker_buy_base": 60842.0, "taker_buy_quote": 14102.6642 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2325, "high": 0.2325, "low": 0.2307, "close": 0.2307, "volume": 140132.0, "close_time": 1767945599999, "quote_volume": 32475.851, "trades": 314, "taker_buy_base": 53287.0, "taker_buy_quote": 12340.7611 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2309, "high": 0.2309, "low": 0.2262, "close": 0.2275, "volume": 524684.0, "close_time": 1767949199999, "quote_volume": 119679.6932, "trades": 871, "taker_buy_base": 224157.0, "taker_buy_quote": 51071.7737 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2276, "high": 0.2289, "low": 0.2275, "close": 0.2278, "volume": 213887.0, "close_time": 1767952799999, "quote_volume": 48840.7366, "trades": 454, "taker_buy_base": 83190.0, "taker_buy_quote": 18993.5094 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2277, "high": 0.2285, "low": 0.2273, "close": 0.2282, "volume": 145719.0, "close_time": 1767956399999, "quote_volume": 33219.1147, "trades": 381, "taker_buy_base": 72709.0, "taker_buy_quote": 16583.5184 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2283, "high": 0.2291, "low": 0.2278, "close": 0.2279, "volume": 190557.0, "close_time": 1767959999999, "quote_volume": 43534.5277, "trades": 465, "taker_buy_base": 111385.0, "taker_buy_quote": 25457.2803 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2278, "high": 0.2283, "low": 0.2261, "close": 0.2265, "volume": 207861.0, "close_time": 1767963599999, "quote_volume": 47120.6113, "trades": 448, "taker_buy_base": 101137.0, "taker_buy_quote": 22933.8386 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2265, "high": 0.2301, "low": 0.2265, "close": 0.2293, "volume": 583593.0, "close_time": 1767967199999, "quote_volume": 133556.1234, "trades": 836, "taker_buy_base": 305827.0, "taker_buy_quote": 69963.7008 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2293, "high": 0.2294, "low": 0.2258, "close": 0.2264, "volume": 497982.0, "close_time": 1767970799999, "quote_volume": 113266.0682, "trades": 1200, "taker_buy_base": 193162.0, "taker_buy_quote": 43936.7038 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2264, "high": 0.2333, "low": 0.2254, "close": 0.2295, "volume": 991394.0, "close_time": 1767974399999, "quote_volume": 227550.4221, "trades": 1963, "taker_buy_base": 510691.0, "taker_buy_quote": 117258.781 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2295, "high": 0.2325, "low": 0.2292, "close": 0.2315, "volume": 864249.0, "close_time": 1767977999999, "quote_volume": 199836.2567, "trades": 1178, "taker_buy_base": 479485.0, "taker_buy_quote": 110998.3692 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2315, "high": 0.2323, "low": 0.2282, "close": 0.2305, "volume": 539088.0, "close_time": 1767981599999, "quote_volume": 124164.0082, "trades": 860, "taker_buy_base": 273733.0, "taker_buy_quote": 63074.4209 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2305, "high": 0.2309, "low": 0.2271, "close": 0.2286, "volume": 249333.0, "close_time": 1767985199999, "quote_volume": 56951.5386, "trades": 662, "taker_buy_base": 103146.0, "taker_buy_quote": 23551.0035 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2259, "close": 0.2264, "volume": 204312.0, "close_time": 1767988799999, "quote_volume": 46388.9391, "trades": 666, "taker_buy_base": 93738.0, "taker_buy_quote": 21278.9413 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2263, "high": 0.2269, "low": 0.2255, "close": 0.2258, "volume": 204258.0, "close_time": 1767992399999, "quote_volume": 46200.1263, "trades": 431, "taker_buy_base": 77924.0, "taker_buy_quote": 17623.2429 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2258, "high": 0.2272, "low": 0.2253, "close": 0.2269, "volume": 309373.0, "close_time": 1767995999999, "quote_volume": 70070.6204, "trades": 513, "taker_buy_base": 183533.0, "taker_buy_quote": 41601.0747 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2267, "high": 0.2284, "low": 0.2262, "close": 0.2283, "volume": 171397.0, "close_time": 1767999599999, "quote_volume": 38926.3166, "trades": 509, "taker_buy_base": 68239.0, "taker_buy_quote": 15492.5404 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2282, "high": 0.2286, "low": 0.2278, "close": 0.2281, "volume": 261849.0, "close_time": 1768003199999, "quote_volume": 59725.682, "trades": 370, "taker_buy_base": 141085.0, "taker_buy_quote": 32172.2118 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.228, "high": 0.2284, "low": 0.227, "close": 0.2272, "volume": 155105.0, "close_time": 1768006799999, "quote_volume": 35320.9098, "trades": 434, "taker_buy_base": 122236.0, "taker_buy_quote": 27838.0095 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2275, "high": 0.2285, "low": 0.2271, "close": 0.2282, "volume": 157091.0, "close_time": 1768010399999, "quote_volume": 35763.1339, "trades": 460, "taker_buy_base": 65122.0, "taker_buy_quote": 14822.814 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2282, "high": 0.2283, "low": 0.2268, "close": 0.2272, "volume": 96870.0, "close_time": 1768013999999, "quote_volume": 22046.0916, "trades": 306, "taker_buy_base": 46219.0, "taker_buy_quote": 10523.0826 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2271, "high": 0.2271, "low": 0.226, "close": 0.2266, "volume": 153274.0, "close_time": 1768017599999, "quote_volume": 34700.6368, "trades": 392, "taker_buy_base": 44956.0, "taker_buy_quote": 10178.3929 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2265, "high": 0.2266, "low": 0.2254, "close": 0.2258, "volume": 161042.0, "close_time": 1768021199999, "quote_volume": 36413.3779, "trades": 323, "taker_buy_base": 57586.0, "taker_buy_quote": 13021.6743 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2258, "high": 0.2264, "low": 0.2256, "close": 0.2261, "volume": 111729.0, "close_time": 1768024799999, "quote_volume": 25233.9314, "trades": 187, "taker_buy_base": 75385.0, "taker_buy_quote": 17020.4107 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2259, "high": 0.2261, "low": 0.2249, "close": 0.2255, "volume": 198761.0, "close_time": 1768028399999, "quote_volume": 44779.8765, "trades": 313, "taker_buy_base": 101192.0, "taker_buy_quote": 22796.324 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2254, "high": 0.2276, "low": 0.2253, "close": 0.2275, "volume": 215383.0, "close_time": 1768031999999, "quote_volume": 48861.0009, "trades": 425, "taker_buy_base": 128092.0, "taker_buy_quote": 29050.2051 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2274, "high": 0.2277, "low": 0.2263, "close": 0.2269, "volume": 83076.0, "close_time": 1768035599999, "quote_volume": 18851.9046, "trades": 248, "taker_buy_base": 26828.0, "taker_buy_quote": 6085.9135 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2271, "high": 0.2277, "low": 0.2266, "close": 0.2274, "volume": 182281.0, "close_time": 1768039199999, "quote_volume": 41425.2332, "trades": 411, "taker_buy_base": 105383.0, "taker_buy_quote": 23958.1467 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2273, "high": 0.2278, "low": 0.2265, "close": 0.2278, "volume": 194943.0, "close_time": 1768042799999, "quote_volume": 44307.1518, "trades": 365, "taker_buy_base": 75481.0, "taker_buy_quote": 17163.8553 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2278, "high": 0.228, "low": 0.2272, "close": 0.228, "volume": 80814.0, "close_time": 1768046399999, "quote_volume": 18380.1871, "trades": 186, "taker_buy_base": 37176.0, "taker_buy_quote": 8456.7672 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.228, "high": 0.2289, "low": 0.2277, "close": 0.2287, "volume": 189452.0, "close_time": 1768049999999, "quote_volume": 43251.3194, "trades": 256, "taker_buy_base": 39503.0, "taker_buy_quote": 9014.4989 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2287, "high": 0.2289, "low": 0.2282, "close": 0.2285, "volume": 154866.0, "close_time": 1768053599999, "quote_volume": 35393.2303, "trades": 415, "taker_buy_base": 70290.0, "taker_buy_quote": 16065.9023 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2284, "high": 0.2285, "low": 0.2268, "close": 0.2271, "volume": 128580.0, "close_time": 1768057199999, "quote_volume": 29256.069, "trades": 265, "taker_buy_base": 66463.0, "taker_buy_quote": 15113.7453 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2271, "high": 0.2275, "low": 0.2266, "close": 0.2269, "volume": 129390.0, "close_time": 1768060799999, "quote_volume": 29369.7664, "trades": 418, "taker_buy_base": 51802.0, "taker_buy_quote": 11761.5766 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2268, "high": 0.2268, "low": 0.2261, "close": 0.2266, "volume": 77961.0, "close_time": 1768064399999, "quote_volume": 17659.4818, "trades": 239, "taker_buy_base": 14534.0, "taker_buy_quote": 3293.5238 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2266, "high": 0.2271, "low": 0.2254, "close": 0.2256, "volume": 93618.0, "close_time": 1768067999999, "quote_volume": 21177.8642, "trades": 254, "taker_buy_base": 45373.0, "taker_buy_quote": 10274.2335 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2256, "high": 0.2268, "low": 0.2252, "close": 0.2265, "volume": 85370.0, "close_time": 1768071599999, "quote_volume": 19296.3622, "trades": 203, "taker_buy_base": 33320.0, "taker_buy_quote": 7531.246 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2265, "high": 0.2276, "low": 0.2264, "close": 0.2276, "volume": 72564.0, "close_time": 1768075199999, "quote_volume": 16473.6204, "trades": 192, "taker_buy_base": 29301.0, "taker_buy_quote": 6659.4969 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2276, "high": 0.2278, "low": 0.2272, "close": 0.2274, "volume": 77770.0, "close_time": 1768078799999, "quote_volume": 17690.756, "trades": 166, "taker_buy_base": 60495.0, "taker_buy_quote": 13762.6985 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2272, "high": 0.2273, "low": 0.2262, "close": 0.2263, "volume": 205691.0, "close_time": 1768082399999, "quote_volume": 46644.7193, "trades": 223, "taker_buy_base": 62828.0, "taker_buy_quote": 14250.1834 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2263, "high": 0.2268, "low": 0.2253, "close": 0.2253, "volume": 97178.0, "close_time": 1768085999999, "quote_volume": 21983.0516, "trades": 212, "taker_buy_base": 29344.0, "taker_buy_quote": 6639.4137 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2254, "high": 0.2267, "low": 0.2253, "close": 0.2262, "volume": 133185.0, "close_time": 1768089599999, "quote_volume": 30121.9728, "trades": 190, "taker_buy_base": 62514.0, "taker_buy_quote": 14130.7902 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2262, "high": 0.2263, "low": 0.2254, "close": 0.2258, "volume": 129839.0, "close_time": 1768093199999, "quote_volume": 29328.4045, "trades": 486, "taker_buy_base": 84061.0, "taker_buy_quote": 18993.3524 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2255, "high": 0.2262, "low": 0.2253, "close": 0.2262, "volume": 213015.0, "close_time": 1768096799999, "quote_volume": 48079.7096, "trades": 441, "taker_buy_base": 90474.0, "taker_buy_quote": 20432.4936 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2263, "high": 0.2277, "low": 0.226, "close": 0.2273, "volume": 122930.0, "close_time": 1768100399999, "quote_volume": 27892.4717, "trades": 397, "taker_buy_base": 72685.0, "taker_buy_quote": 16503.0947 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2272, "high": 0.2275, "low": 0.2269, "close": 0.2274, "volume": 55236.0, "close_time": 1768103999999, "quote_volume": 12552.113, "trades": 296, "taker_buy_base": 24819.0, "taker_buy_quote": 5640.7057 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2273, "high": 0.2275, "low": 0.2265, "close": 0.2274, "volume": 344245.0, "close_time": 1768107599999, "quote_volume": 78159.0389, "trades": 575, "taker_buy_base": 125473.0, "taker_buy_quote": 28481.852 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2274, "high": 0.2277, "low": 0.2265, "close": 0.2274, "volume": 104899.0, "close_time": 1768111199999, "quote_volume": 23837.4423, "trades": 235, "taker_buy_base": 38705.0, "taker_buy_quote": 8794.0711 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2274, "high": 0.2274, "low": 0.2262, "close": 0.2274, "volume": 133628.0, "close_time": 1768114799999, "quote_volume": 30297.3638, "trades": 209, "taker_buy_base": 55019.0, "taker_buy_quote": 12466.3777 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2275, "close": 0.2282, "volume": 97514.0, "close_time": 1768118399999, "quote_volume": 22220.4023, "trades": 179, "taker_buy_base": 33276.0, "taker_buy_quote": 7582.4853 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2281, "high": 0.2286, "low": 0.2275, "close": 0.2281, "volume": 321429.0, "close_time": 1768121999999, "quote_volume": 73277.8238, "trades": 373, "taker_buy_base": 215088.0, "taker_buy_quote": 49035.7169 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.228, "high": 0.2285, "low": 0.2276, "close": 0.2278, "volume": 91332.0, "close_time": 1768125599999, "quote_volume": 20834.2256, "trades": 237, "taker_buy_base": 31649.0, "taker_buy_quote": 7221.1697 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2277, "high": 0.2284, "low": 0.2274, "close": 0.2278, "volume": 117447.0, "close_time": 1768129199999, "quote_volume": 26755.6672, "trades": 456, "taker_buy_base": 44759.0, "taker_buy_quote": 10199.6588 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2279, "high": 0.2279, "low": 0.2268, "close": 0.227, "volume": 134414.0, "close_time": 1768132799999, "quote_volume": 30547.5593, "trades": 234, "taker_buy_base": 56278.0, "taker_buy_quote": 12787.4735 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2269, "high": 0.2284, "low": 0.2268, "close": 0.2281, "volume": 265856.0, "close_time": 1768136399999, "quote_volume": 60597.2292, "trades": 408, "taker_buy_base": 177578.0, "taker_buy_quote": 40491.1189 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2284, "high": 0.2286, "low": 0.2272, "close": 0.2273, "volume": 157372.0, "close_time": 1768139999999, "quote_volume": 35828.7336, "trades": 267, "taker_buy_base": 59017.0, "taker_buy_quote": 13438.1127 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2273, "high": 0.229, "low": 0.2273, "close": 0.2288, "volume": 81980.0, "close_time": 1768143599999, "quote_volume": 18676.0847, "trades": 337, "taker_buy_base": 45579.0, "taker_buy_quote": 10386.4637 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2242, "close": 0.2252, "volume": 682163.0, "close_time": 1768147199999, "quote_volume": 154212.944, "trades": 1063, "taker_buy_base": 274700.0, "taker_buy_quote": 62154.583 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2252, "high": 0.2279, "low": 0.2246, "close": 0.2263, "volume": 545243.0, "close_time": 1768150799999, "quote_volume": 123485.7432, "trades": 1007, "taker_buy_base": 357221.0, "taker_buy_quote": 80905.3449 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2264, "high": 0.2274, "low": 0.2252, "close": 0.2266, "volume": 263404.0, "close_time": 1768154399999, "quote_volume": 59520.3915, "trades": 494, "taker_buy_base": 104468.0, "taker_buy_quote": 23643.0839 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2263, "high": 0.2263, "low": 0.2248, "close": 0.2259, "volume": 182540.0, "close_time": 1768157999999, "quote_volume": 41195.7977, "trades": 290, "taker_buy_base": 45403.0, "taker_buy_quote": 10238.0387 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.226, "high": 0.2267, "low": 0.225, "close": 0.2251, "volume": 100578.0, "close_time": 1768161599999, "quote_volume": 22725.0219, "trades": 277, "taker_buy_base": 41610.0, "taker_buy_quote": 9405.9778 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2251, "high": 0.2252, "low": 0.2214, "close": 0.223, "volume": 723504.0, "close_time": 1768165199999, "quote_volume": 161300.6363, "trades": 1183, "taker_buy_base": 303858.0, "taker_buy_quote": 67730.4054 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2227, "high": 0.2238, "low": 0.2217, "close": 0.2237, "volume": 203084.0, "close_time": 1768168799999, "quote_volume": 45218.0821, "trades": 270, "taker_buy_base": 100283.0, "taker_buy_quote": 22340.2391 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2232, "high": 0.2232, "low": 0.2217, "close": 0.2221, "volume": 333293.0, "close_time": 1768172399999, "quote_volume": 74131.3588, "trades": 388, "taker_buy_base": 147337.0, "taker_buy_quote": 32755.201 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2221, "high": 0.2245, "low": 0.2213, "close": 0.2241, "volume": 790305.0, "close_time": 1768175999999, "quote_volume": 176280.6456, "trades": 775, "taker_buy_base": 405210.0, "taker_buy_quote": 90366.7976 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2241, "high": 0.2248, "low": 0.2215, "close": 0.2241, "volume": 662765.0, "close_time": 1768179599999, "quote_volume": 148074.8303, "trades": 801, "taker_buy_base": 295725.0, "taker_buy_quote": 66071.9599 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2243, "high": 0.227, "low": 0.224, "close": 0.2258, "volume": 494032.0, "close_time": 1768183199999, "quote_volume": 111511.74, "trades": 928, "taker_buy_base": 298407.0, "taker_buy_quote": 67370.3324 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.226, "high": 0.2284, "low": 0.2257, "close": 0.228, "volume": 702012.0, "close_time": 1768186799999, "quote_volume": 159709.0292, "trades": 874, "taker_buy_base": 454080.0, "taker_buy_quote": 103325.5201 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2281, "high": 0.2285, "low": 0.2255, "close": 0.2256, "volume": 403819.0, "close_time": 1768190399999, "quote_volume": 91838.2904, "trades": 590, "taker_buy_base": 158741.0, "taker_buy_quote": 36125.698 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2257, "high": 0.2272, "low": 0.2253, "close": 0.2271, "volume": 429188.0, "close_time": 1768193999999, "quote_volume": 97217.2951, "trades": 439, "taker_buy_base": 354416.0, "taker_buy_quote": 80290.6979 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2269, "high": 0.2276, "low": 0.2263, "close": 0.2265, "volume": 209266.0, "close_time": 1768197599999, "quote_volume": 47483.6713, "trades": 240, "taker_buy_base": 91196.0, "taker_buy_quote": 20695.1215 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2264, "high": 0.2269, "low": 0.2254, "close": 0.2256, "volume": 485072.0, "close_time": 1768201199999, "quote_volume": 109653.9266, "trades": 497, "taker_buy_base": 157703.0, "taker_buy_quote": 35621.2849 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2256, "high": 0.2265, "low": 0.2226, "close": 0.2228, "volume": 202376.0, "close_time": 1768204799999, "quote_volume": 45316.7062, "trades": 377, "taker_buy_base": 94694.0, "taker_buy_quote": 21213.1354 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2228, "high": 0.2237, "low": 0.219, "close": 0.2205, "volume": 961548.0, "close_time": 1768208399999, "quote_volume": 212189.9051, "trades": 1071, "taker_buy_base": 485329.0, "taker_buy_quote": 107038.9346 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2205, "high": 0.2208, "low": 0.2188, "close": 0.2197, "volume": 883741.0, "close_time": 1768211999999, "quote_volume": 194287.8238, "trades": 903, "taker_buy_base": 505873.0, "taker_buy_quote": 111154.4757 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2198, "high": 0.2207, "low": 0.2183, "close": 0.2185, "volume": 257070.0, "close_time": 1768215599999, "quote_volume": 56349.4414, "trades": 355, "taker_buy_base": 101425.0, "taker_buy_quote": 22252.371 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2186, "high": 0.2203, "low": 0.2185, "close": 0.2197, "volume": 266314.0, "close_time": 1768219199999, "quote_volume": 58426.5172, "trades": 357, "taker_buy_base": 122854.0, "taker_buy_quote": 26942.0095 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2196, "high": 0.22, "low": 0.2181, "close": 0.2184, "volume": 357499.0, "close_time": 1768222799999, "quote_volume": 78220.7291, "trades": 382, "taker_buy_base": 108853.0, "taker_buy_quote": 23819.5543 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2183, "high": 0.2189, "low": 0.2173, "close": 0.2179, "volume": 266543.0, "close_time": 1768226399999, "quote_volume": 58145.9629, "trades": 462, "taker_buy_base": 136362.0, "taker_buy_quote": 29758.2537 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2178, "high": 0.2207, "low": 0.2162, "close": 0.2198, "volume": 659731.0, "close_time": 1768229999999, "quote_volume": 143899.7448, "trades": 1138, "taker_buy_base": 311439.0, "taker_buy_quote": 68060.5891 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2198, "high": 0.2236, "low": 0.2194, "close": 0.2234, "volume": 588030.0, "close_time": 1768233599999, "quote_volume": 130440.2511, "trades": 833, "taker_buy_base": 340547.0, "taker_buy_quote": 75578.9898 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2233, "high": 0.2244, "low": 0.222, "close": 0.2231, "volume": 626901.0, "close_time": 1768237199999, "quote_volume": 140072.7746, "trades": 878, "taker_buy_base": 374269.0, "taker_buy_quote": 83642.6585 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2231, "high": 0.2239, "low": 0.2198, "close": 0.2211, "volume": 530138.0, "close_time": 1768240799999, "quote_volume": 117562.0349, "trades": 806, "taker_buy_base": 267115.0, "taker_buy_quote": 59229.2626 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.221, "high": 0.2225, "low": 0.2203, "close": 0.2208, "volume": 340064.0, "close_time": 1768244399999, "quote_volume": 75353.7255, "trades": 534, "taker_buy_base": 174972.0, "taker_buy_quote": 38765.8133 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2207, "high": 0.2216, "low": 0.22, "close": 0.2215, "volume": 453581.0, "close_time": 1768247999999, "quote_volume": 100192.8083, "trades": 448, "taker_buy_base": 276096.0, "taker_buy_quote": 60981.8622 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2214, "high": 0.2224, "low": 0.2202, "close": 0.2203, "volume": 229045.0, "close_time": 1768251599999, "quote_volume": 50683.6425, "trades": 384, "taker_buy_base": 99162.0, "taker_buy_quote": 21941.6783 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2202, "high": 0.2208, "low": 0.2185, "close": 0.2192, "volume": 335776.0, "close_time": 1768255199999, "quote_volume": 73794.9055, "trades": 579, "taker_buy_base": 208118.0, "taker_buy_quote": 45760.1561 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2192, "high": 0.2203, "low": 0.2191, "close": 0.2192, "volume": 215707.0, "close_time": 1768258799999, "quote_volume": 47395.7827, "trades": 338, "taker_buy_base": 115021.0, "taker_buy_quote": 25283.9883 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2192, "high": 0.22, "low": 0.2185, "close": 0.2192, "volume": 144027.0, "close_time": 1768262399999, "quote_volume": 31577.227, "trades": 313, "taker_buy_base": 96752.0, "taker_buy_quote": 21215.9298 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.219, "high": 0.2199, "low": 0.2187, "close": 0.2196, "volume": 278451.0, "close_time": 1768265999999, "quote_volume": 61077.7015, "trades": 511, "taker_buy_base": 162913.0, "taker_buy_quote": 35741.3518 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2196, "high": 0.2202, "low": 0.2189, "close": 0.2195, "volume": 140007.0, "close_time": 1768269599999, "quote_volume": 30728.7426, "trades": 250, "taker_buy_base": 93020.0, "taker_buy_quote": 20411.1529 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2196, "high": 0.2211, "low": 0.2196, "close": 0.2197, "volume": 195289.0, "close_time": 1768273199999, "quote_volume": 43043.7255, "trades": 303, "taker_buy_base": 110816.0, "taker_buy_quote": 24426.9726 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2198, "high": 0.221, "low": 0.2193, "close": 0.2203, "volume": 378953.0, "close_time": 1768276799999, "quote_volume": 83407.3577, "trades": 421, "taker_buy_base": 126031.0, "taker_buy_quote": 27724.1114 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2203, "high": 0.2218, "low": 0.2201, "close": 0.2218, "volume": 186243.0, "close_time": 1768280399999, "quote_volume": 41146.9732, "trades": 308, "taker_buy_base": 90560.0, "taker_buy_quote": 20006.0532 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2218, "high": 0.2244, "low": 0.2218, "close": 0.2228, "volume": 526300.0, "close_time": 1768283999999, "quote_volume": 117223.3516, "trades": 590, "taker_buy_base": 177312.0, "taker_buy_quote": 39494.6558 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.223, "high": 0.224, "low": 0.2227, "close": 0.2235, "volume": 337258.0, "close_time": 1768287599999, "quote_volume": 75354.6867, "trades": 403, "taker_buy_base": 181119.0, "taker_buy_quote": 40470.8987 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2221, "close": 0.2221, "volume": 138920.0, "close_time": 1768291199999, "quote_volume": 30942.6238, "trades": 270, "taker_buy_base": 47944.0, "taker_buy_quote": 10674.7866 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2221, "high": 0.2237, "low": 0.2221, "close": 0.2235, "volume": 250156.0, "close_time": 1768294799999, "quote_volume": 55773.7012, "trades": 356, "taker_buy_base": 136483.0, "taker_buy_quote": 30421.3169 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2235, "high": 0.2246, "low": 0.2227, "close": 0.2233, "volume": 290841.0, "close_time": 1768298399999, "quote_volume": 65003.6698, "trades": 556, "taker_buy_base": 127785.0, "taker_buy_quote": 28572.7408 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2235, "high": 0.2241, "low": 0.2221, "close": 0.2229, "volume": 212995.0, "close_time": 1768301999999, "quote_volume": 47485.294, "trades": 582, "taker_buy_base": 133665.0, "taker_buy_quote": 29794.2899 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2229, "high": 0.2243, "low": 0.2224, "close": 0.2235, "volume": 244487.0, "close_time": 1768305599999, "quote_volume": 54632.3213, "trades": 445, "taker_buy_base": 97148.0, "taker_buy_quote": 21710.7888 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2236, "high": 0.2241, "low": 0.223, "close": 0.224, "volume": 122943.0, "close_time": 1768309199999, "quote_volume": 27487.5017, "trades": 320, "taker_buy_base": 59222.0, "taker_buy_quote": 13246.0856 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2241, "high": 0.2262, "low": 0.2234, "close": 0.2247, "volume": 933721.0, "close_time": 1768312799999, "quote_volume": 209718.8363, "trades": 1371, "taker_buy_base": 511384.0, "taker_buy_quote": 114830.6535 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2247, "high": 0.2286, "low": 0.2239, "close": 0.2269, "volume": 944307.0, "close_time": 1768316399999, "quote_volume": 214292.5988, "trades": 1259, "taker_buy_base": 603201.0, "taker_buy_quote": 136756.6111 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2266, "high": 0.23, "low": 0.2252, "close": 0.2296, "volume": 1258477.0, "close_time": 1768319999999, "quote_volume": 286377.0955, "trades": 1451, "taker_buy_base": 789748.0, "taker_buy_quote": 179876.6695 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.23, "high": 0.2318, "low": 0.2297, "close": 0.231, "volume": 1324916.0, "close_time": 1768323599999, "quote_volume": 305812.8179, "trades": 1228, "taker_buy_base": 439348.0, "taker_buy_quote": 101440.2302 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.231, "high": 0.2316, "low": 0.2295, "close": 0.2302, "volume": 1152412.0, "close_time": 1768327199999, "quote_volume": 265523.2485, "trades": 1366, "taker_buy_base": 568734.0, "taker_buy_quote": 131105.9158 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2302, "high": 0.2319, "low": 0.2301, "close": 0.231, "volume": 893370.0, "close_time": 1768330799999, "quote_volume": 206282.8111, "trades": 1115, "taker_buy_base": 410262.0, "taker_buy_quote": 94739.3989 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.231, "high": 0.2331, "low": 0.2303, "close": 0.2327, "volume": 451277.0, "close_time": 1768334399999, "quote_volume": 104543.7445, "trades": 642, "taker_buy_base": 244337.0, "taker_buy_quote": 56591.0853 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2329, "high": 0.2345, "low": 0.2315, "close": 0.2327, "volume": 1146161.0, "close_time": 1768337999999, "quote_volume": 267014.5613, "trades": 1177, "taker_buy_base": 725505.0, "taker_buy_quote": 169038.9818 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2328, "high": 0.2332, "low": 0.2319, "close": 0.2322, "volume": 775223.0, "close_time": 1768341599999, "quote_volume": 180300.9279, "trades": 734, "taker_buy_base": 307664.0, "taker_buy_quote": 71547.7844 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2323, "high": 0.2401, "low": 0.2322, "close": 0.2396, "volume": 2827155.0, "close_time": 1768345199999, "quote_volume": 671065.1943, "trades": 2656, "taker_buy_base": 1516553.0, "taker_buy_quote": 360135.0141 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.24, "high": 0.2416, "low": 0.2365, "close": 0.2385, "volume": 1104053.0, "close_time": 1768348799999, "quote_volume": 263825.2084, "trades": 1356, "taker_buy_base": 516946.0, "taker_buy_quote": 123596.8218 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2387, "high": 0.2414, "low": 0.2383, "close": 0.2397, "volume": 729391.0, "close_time": 1768352399999, "quote_volume": 174831.9565, "trades": 1094, "taker_buy_base": 312070.0, "taker_buy_quote": 74827.112 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2397, "high": 0.2419, "low": 0.2386, "close": 0.2403, "volume": 769110.0, "close_time": 1768355999999, "quote_volume": 184651.5367, "trades": 1041, "taker_buy_base": 486436.0, "taker_buy_quote": 116801.6189 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2404, "high": 0.2427, "low": 0.2396, "close": 0.2416, "volume": 868814.0, "close_time": 1768359599999, "quote_volume": 209835.1018, "trades": 1067, "taker_buy_base": 504258.0, "taker_buy_quote": 121696.8502 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2417, "high": 0.2441, "low": 0.2411, "close": 0.2439, "volume": 537279.0, "close_time": 1768363199999, "quote_volume": 130313.8505, "trades": 889, "taker_buy_base": 317453.0, "taker_buy_quote": 77034.7032 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.244, "high": 0.247, "low": 0.2434, "close": 0.2441, "volume": 1279050.0, "close_time": 1768366799999, "quote_volume": 313472.2347, "trades": 1566, "taker_buy_base": 710639.0, "taker_buy_quote": 174179.3613 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.244, "high": 0.2456, "low": 0.2428, "close": 0.2437, "volume": 801431.0, "close_time": 1768370399999, "quote_volume": 195804.9251, "trades": 1136, "taker_buy_base": 451173.0, "taker_buy_quote": 110252.8041 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2436, "high": 0.2456, "low": 0.2409, "close": 0.2447, "volume": 2486216.0, "close_time": 1768373999999, "quote_volume": 604054.4011, "trades": 2190, "taker_buy_base": 1555746.0, "taker_buy_quote": 378327.5577 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2446, "high": 0.2461, "low": 0.2431, "close": 0.2438, "volume": 786035.0, "close_time": 1768377599999, "quote_volume": 192248.1874, "trades": 975, "taker_buy_base": 371053.0, "taker_buy_quote": 90776.5214 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2438, "high": 0.2456, "low": 0.2435, "close": 0.2439, "volume": 640437.0, "close_time": 1768381199999, "quote_volume": 156687.482, "trades": 827, "taker_buy_base": 397732.0, "taker_buy_quote": 97311.5032 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2439, "high": 0.245, "low": 0.2434, "close": 0.2441, "volume": 373843.0, "close_time": 1768384799999, "quote_volume": 91278.0998, "trades": 675, "taker_buy_base": 204202.0, "taker_buy_quote": 49857.472 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.244, "high": 0.2442, "low": 0.2415, "close": 0.2416, "volume": 294672.0, "close_time": 1768388399999, "quote_volume": 71501.211, "trades": 512, "taker_buy_base": 133282.0, "taker_buy_quote": 32336.6152 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2382, "close": 0.2389, "volume": 908638.0, "close_time": 1768391999999, "quote_volume": 218039.7334, "trades": 990, "taker_buy_base": 305615.0, "taker_buy_quote": 73297.7317 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2389, "high": 0.2401, "low": 0.2386, "close": 0.2392, "volume": 330817.0, "close_time": 1768395599999, "quote_volume": 79181.1719, "trades": 467, "taker_buy_base": 185585.0, "taker_buy_quote": 44432.1761 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2392, "high": 0.2398, "low": 0.238, "close": 0.2384, "volume": 364513.0, "close_time": 1768399199999, "quote_volume": 87072.0937, "trades": 547, "taker_buy_base": 187681.0, "taker_buy_quote": 44840.2918 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2384, "high": 0.2434, "low": 0.2383, "close": 0.2417, "volume": 1389617.0, "close_time": 1768402799999, "quote_volume": 335999.7884, "trades": 1735, "taker_buy_base": 680566.0, "taker_buy_quote": 164584.07 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2416, "high": 0.2435, "low": 0.2392, "close": 0.2407, "volume": 1530533.0, "close_time": 1768406399999, "quote_volume": 369221.9424, "trades": 1666, "taker_buy_base": 830692.0, "taker_buy_quote": 200605.1469 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2408, "high": 0.243, "low": 0.2398, "close": 0.2401, "volume": 952918.0, "close_time": 1768409999999, "quote_volume": 230090.2344, "trades": 1287, "taker_buy_base": 496524.0, "taker_buy_quote": 119890.2043 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2401, "high": 0.2411, "low": 0.2373, "close": 0.2377, "volume": 853812.0, "close_time": 1768413599999, "quote_volume": 204603.4437, "trades": 1019, "taker_buy_base": 296417.0, "taker_buy_quote": 70956.6964 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2376, "high": 0.2386, "low": 0.235, "close": 0.2367, "volume": 1433067.0, "close_time": 1768417199999, "quote_volume": 338538.9271, "trades": 1467, "taker_buy_base": 670189.0, "taker_buy_quote": 158482.8174 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2366, "high": 0.2404, "low": 0.2359, "close": 0.2373, "volume": 1641284.0, "close_time": 1768420799999, "quote_volume": 390418.4417, "trades": 1649, "taker_buy_base": 849550.0, "taker_buy_quote": 202086.332 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2372, "high": 0.2391, "low": 0.2363, "close": 0.2371, "volume": 655443.0, "close_time": 1768424399999, "quote_volume": 155709.0026, "trades": 929, "taker_buy_base": 350583.0, "taker_buy_quote": 83314.357 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2372, "high": 0.2386, "low": 0.2367, "close": 0.238, "volume": 354680.0, "close_time": 1768427999999, "quote_volume": 84331.7136, "trades": 650, "taker_buy_base": 226491.0, "taker_buy_quote": 53867.4728 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2381, "high": 0.2381, "low": 0.2352, "close": 0.236, "volume": 530272.0, "close_time": 1768431599999, "quote_volume": 125466.1502, "trades": 567, "taker_buy_base": 167460.0, "taker_buy_quote": 39656.2793 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.236, "high": 0.2375, "low": 0.2357, "close": 0.2362, "volume": 314303.0, "close_time": 1768435199999, "quote_volume": 74295.0728, "trades": 513, "taker_buy_base": 148470.0, "taker_buy_quote": 35111.9942 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2363, "high": 0.2366, "low": 0.2337, "close": 0.2342, "volume": 1130829.0, "close_time": 1768438799999, "quote_volume": 265829.9575, "trades": 1067, "taker_buy_base": 276032.0, "taker_buy_quote": 64916.298 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2344, "high": 0.2353, "low": 0.2331, "close": 0.2336, "volume": 396835.0, "close_time": 1768442399999, "quote_volume": 92839.3502, "trades": 651, "taker_buy_base": 131092.0, "taker_buy_quote": 30708.6024 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2336, "high": 0.2343, "low": 0.232, "close": 0.2322, "volume": 316640.0, "close_time": 1768445999999, "quote_volume": 73737.7286, "trades": 607, "taker_buy_base": 99325.0, "taker_buy_quote": 23159.5729 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2322, "high": 0.2326, "low": 0.2293, "close": 0.2301, "volume": 523174.0, "close_time": 1768449599999, "quote_volume": 120646.0468, "trades": 1047, "taker_buy_base": 213504.0, "taker_buy_quote": 49270.7857 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.23, "high": 0.2315, "low": 0.2299, "close": 0.231, "volume": 495944.0, "close_time": 1768453199999, "quote_volume": 114546.2751, "trades": 674, "taker_buy_base": 307151.0, "taker_buy_quote": 70943.1541 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2309, "high": 0.2318, "low": 0.2307, "close": 0.2312, "volume": 228166.0, "close_time": 1768456799999, "quote_volume": 52774.1614, "trades": 505, "taker_buy_base": 103491.0, "taker_buy_quote": 23938.7135 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2312, "high": 0.2316, "low": 0.2296, "close": 0.2301, "volume": 304639.0, "close_time": 1768460399999, "quote_volume": 70175.8699, "trades": 654, "taker_buy_base": 95678.0, "taker_buy_quote": 22058.3317 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2301, "high": 0.2319, "low": 0.2301, "close": 0.2317, "volume": 395105.0, "close_time": 1768463999999, "quote_volume": 91315.1677, "trades": 614, "taker_buy_base": 248052.0, "taker_buy_quote": 57333.2138 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2317, "high": 0.2321, "low": 0.2303, "close": 0.2312, "volume": 205665.0, "close_time": 1768467599999, "quote_volume": 47543.6111, "trades": 497, "taker_buy_base": 110207.0, "taker_buy_quote": 25468.5481 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.231, "high": 0.2331, "low": 0.23, "close": 0.2321, "volume": 417386.0, "close_time": 1768471199999, "quote_volume": 96561.5803, "trades": 704, "taker_buy_base": 224407.0, "taker_buy_quote": 51974.4836 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2322, "high": 0.2325, "low": 0.2311, "close": 0.2318, "volume": 242938.0, "close_time": 1768474799999, "quote_volume": 56320.6751, "trades": 521, "taker_buy_base": 128902.0, "taker_buy_quote": 29894.6237 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2318, "high": 0.2323, "low": 0.231, "close": 0.2312, "volume": 181217.0, "close_time": 1768478399999, "quote_volume": 41972.9132, "trades": 509, "taker_buy_base": 83886.0, "taker_buy_quote": 19435.8773 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2312, "high": 0.2322, "low": 0.2309, "close": 0.2322, "volume": 105331.0, "close_time": 1768481999999, "quote_volume": 24392.8271, "trades": 404, "taker_buy_base": 48193.0, "taker_buy_quote": 11164.1962 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2321, "high": 0.2345, "low": 0.2311, "close": 0.233, "volume": 811299.0, "close_time": 1768485599999, "quote_volume": 189012.5555, "trades": 1214, "taker_buy_base": 435654.0, "taker_buy_quote": 101526.962 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2328, "high": 0.2345, "low": 0.2295, "close": 0.2305, "volume": 742127.0, "close_time": 1768489199999, "quote_volume": 171985.4433, "trades": 1379, "taker_buy_base": 360137.0, "taker_buy_quote": 83440.4686 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2305, "high": 0.2319, "low": 0.2266, "close": 0.2307, "volume": 1423778.0, "close_time": 1768492799999, "quote_volume": 325955.592, "trades": 1877, "taker_buy_base": 619396.0, "taker_buy_quote": 141979.27 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2306, "high": 0.2316, "low": 0.229, "close": 0.2313, "volume": 393890.0, "close_time": 1768496399999, "quote_volume": 90662.2591, "trades": 952, "taker_buy_base": 191279.0, "taker_buy_quote": 44025.4592 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2313, "high": 0.2321, "low": 0.2289, "close": 0.2292, "volume": 906439.0, "close_time": 1768499999999, "quote_volume": 209003.1977, "trades": 1223, "taker_buy_base": 412730.0, "taker_buy_quote": 95181.3962 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2292, "high": 0.2294, "low": 0.2261, "close": 0.2263, "volume": 826115.0, "close_time": 1768503599999, "quote_volume": 187619.5167, "trades": 1143, "taker_buy_base": 318101.0, "taker_buy_quote": 72241.6931 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2262, "high": 0.2272, "low": 0.2253, "close": 0.2268, "volume": 741939.0, "close_time": 1768507199999, "quote_volume": 167711.535, "trades": 1195, "taker_buy_base": 313590.0, "taker_buy_quote": 70936.7078 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2267, "high": 0.2274, "low": 0.2248, "close": 0.2251, "volume": 370628.0, "close_time": 1768510799999, "quote_volume": 83739.0799, "trades": 783, "taker_buy_base": 193179.0, "taker_buy_quote": 43650.9671 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2253, "high": 0.227, "low": 0.2251, "close": 0.2268, "volume": 194148.0, "close_time": 1768514399999, "quote_volume": 43938.122, "trades": 450, "taker_buy_base": 89780.0, "taker_buy_quote": 20318.7958 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2268, "high": 0.2281, "low": 0.2265, "close": 0.2276, "volume": 252464.0, "close_time": 1768517999999, "quote_volume": 57368.7473, "trades": 428, "taker_buy_base": 90841.0, "taker_buy_quote": 20649.5497 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2277, "high": 0.2289, "low": 0.227, "close": 0.2282, "volume": 335398.0, "close_time": 1768521599999, "quote_volume": 76535.169, "trades": 684, "taker_buy_base": 243012.0, "taker_buy_quote": 55456.7735 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2284, "high": 0.229, "low": 0.2282, "close": 0.2287, "volume": 167384.0, "close_time": 1768525199999, "quote_volume": 38254.9166, "trades": 402, "taker_buy_base": 82100.0, "taker_buy_quote": 18766.6573 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2287, "high": 0.229, "low": 0.2277, "close": 0.2284, "volume": 158356.0, "close_time": 1768528799999, "quote_volume": 36157.3527, "trades": 400, "taker_buy_base": 75845.0, "taker_buy_quote": 17313.3094 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2284, "high": 0.2284, "low": 0.2266, "close": 0.2283, "volume": 561886.0, "close_time": 1768532399999, "quote_volume": 127605.422, "trades": 791, "taker_buy_base": 238454.0, "taker_buy_quote": 54146.5131 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2285, "high": 0.2287, "low": 0.2271, "close": 0.2272, "volume": 113003.0, "close_time": 1768535999999, "quote_volume": 25722.2246, "trades": 347, "taker_buy_base": 35087.0, "taker_buy_quote": 7986.5479 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2274, "high": 0.2282, "low": 0.2255, "close": 0.2262, "volume": 438375.0, "close_time": 1768539599999, "quote_volume": 99454.4553, "trades": 571, "taker_buy_base": 129875.0, "taker_buy_quote": 29444.1388 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2262, "high": 0.2281, "low": 0.2259, "close": 0.2276, "volume": 299068.0, "close_time": 1768543199999, "quote_volume": 67882.8282, "trades": 530, "taker_buy_base": 178931.0, "taker_buy_quote": 40648.4207 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2276, "high": 0.2282, "low": 0.2271, "close": 0.228, "volume": 367295.0, "close_time": 1768546799999, "quote_volume": 83625.3285, "trades": 581, "taker_buy_base": 164166.0, "taker_buy_quote": 37389.4153 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.228, "high": 0.2284, "low": 0.2275, "close": 0.2281, "volume": 121667.0, "close_time": 1768550399999, "quote_volume": 27733.194, "trades": 399, "taker_buy_base": 30319.0, "taker_buy_quote": 6912.1072 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2282, "high": 0.2294, "low": 0.2278, "close": 0.2278, "volume": 356014.0, "close_time": 1768553999999, "quote_volume": 81325.0947, "trades": 687, "taker_buy_base": 161375.0, "taker_buy_quote": 36885.9873 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2278, "high": 0.2282, "low": 0.2261, "close": 0.2262, "volume": 248063.0, "close_time": 1768557599999, "quote_volume": 56389.8033, "trades": 654, "taker_buy_base": 84815.0, "taker_buy_quote": 19273.6055 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2262, "high": 0.2263, "low": 0.2241, "close": 0.2256, "volume": 445499.0, "close_time": 1768561199999, "quote_volume": 100359.0741, "trades": 846, "taker_buy_base": 250730.0, "taker_buy_quote": 56469.0437 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2257, "high": 0.2258, "low": 0.2246, "close": 0.2257, "volume": 190202.0, "close_time": 1768564799999, "quote_volume": 42854.6987, "trades": 524, "taker_buy_base": 71441.0, "taker_buy_quote": 16100.0661 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2257, "high": 0.2257, "low": 0.2248, "close": 0.2253, "volume": 228845.0, "close_time": 1768568399999, "quote_volume": 51539.9227, "trades": 526, "taker_buy_base": 77651.0, "taker_buy_quote": 17495.895 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2253, "high": 0.2254, "low": 0.2239, "close": 0.2245, "volume": 206706.0, "close_time": 1768571999999, "quote_volume": 46435.3788, "trades": 505, "taker_buy_base": 112447.0, "taker_buy_quote": 25267.7391 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2245, "high": 0.2253, "low": 0.2238, "close": 0.2238, "volume": 454376.0, "close_time": 1768575599999, "quote_volume": 102046.1627, "trades": 755, "taker_buy_base": 201839.0, "taker_buy_quote": 45344.3131 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2237, "high": 0.225, "low": 0.22, "close": 0.2215, "volume": 1332577.0, "close_time": 1768579199999, "quote_volume": 295821.9717, "trades": 1790, "taker_buy_base": 554139.0, "taker_buy_quote": 123225.4494 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2215, "high": 0.2225, "low": 0.2209, "close": 0.2212, "volume": 651038.0, "close_time": 1768582799999, "quote_volume": 144381.7638, "trades": 875, "taker_buy_base": 396097.0, "taker_buy_quote": 87843.1669 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2213, "high": 0.2229, "low": 0.2209, "close": 0.2228, "volume": 414398.0, "close_time": 1768586399999, "quote_volume": 91925.9796, "trades": 891, "taker_buy_base": 227229.0, "taker_buy_quote": 50410.3838 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2229, "high": 0.2233, "low": 0.2221, "close": 0.2225, "volume": 225220.0, "close_time": 1768589999999, "quote_volume": 50158.7992, "trades": 602, "taker_buy_base": 84171.0, "taker_buy_quote": 18748.7595 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2225, "high": 0.2233, "low": 0.2215, "close": 0.2231, "volume": 249695.0, "close_time": 1768593599999, "quote_volume": 55523.8202, "trades": 558, "taker_buy_base": 114230.0, "taker_buy_quote": 25407.9763 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2231, "high": 0.2265, "low": 0.2222, "close": 0.2264, "volume": 315765.0, "close_time": 1768597199999, "quote_volume": 71147.6892, "trades": 779, "taker_buy_base": 164556.0, "taker_buy_quote": 37135.8229 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2266, "high": 0.2283, "low": 0.2264, "close": 0.2269, "volume": 363217.0, "close_time": 1768600799999, "quote_volume": 82578.3144, "trades": 716, "taker_buy_base": 186808.0, "taker_buy_quote": 42473.6242 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2269, "high": 0.2276, "low": 0.2265, "close": 0.2269, "volume": 398972.0, "close_time": 1768604399999, "quote_volume": 90498.0177, "trades": 360, "taker_buy_base": 103076.0, "taker_buy_quote": 23400.6371 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.227, "high": 0.227, "low": 0.2261, "close": 0.2261, "volume": 128104.0, "close_time": 1768607999999, "quote_volume": 29033.8204, "trades": 189, "taker_buy_base": 58328.0, "taker_buy_quote": 13220.3418 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.226, "high": 0.2267, "low": 0.2258, "close": 0.2261, "volume": 90530.0, "close_time": 1768611599999, "quote_volume": 20484.284, "trades": 184, "taker_buy_base": 64741.0, "taker_buy_quote": 14651.1015 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2261, "high": 0.2269, "low": 0.226, "close": 0.2267, "volume": 182347.0, "close_time": 1768615199999, "quote_volume": 41308.1569, "trades": 252, "taker_buy_base": 93040.0, "taker_buy_quote": 21078.6452 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2253, "close": 0.2257, "volume": 137824.0, "close_time": 1768618799999, "quote_volume": 31105.6604, "trades": 194, "taker_buy_base": 46439.0, "taker_buy_quote": 10479.3965 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2256, "high": 0.2258, "low": 0.2249, "close": 0.2252, "volume": 76442.0, "close_time": 1768622399999, "quote_volume": 17218.9858, "trades": 113, "taker_buy_base": 35143.0, "taker_buy_quote": 7919.1062 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2251, "high": 0.2254, "low": 0.2248, "close": 0.2253, "volume": 51714.0, "close_time": 1768625999999, "quote_volume": 11640.5148, "trades": 208, "taker_buy_base": 24951.0, "taker_buy_quote": 5616.6313 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2254, "high": 0.2257, "low": 0.2251, "close": 0.2253, "volume": 62893.0, "close_time": 1768629599999, "quote_volume": 14174.83, "trades": 92, "taker_buy_base": 37945.0, "taker_buy_quote": 8552.0492 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2254, "high": 0.2257, "low": 0.225, "close": 0.2254, "volume": 75123.0, "close_time": 1768633199999, "quote_volume": 16934.0138, "trades": 112, "taker_buy_base": 39040.0, "taker_buy_quote": 8799.8241 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2251, "high": 0.2257, "low": 0.2247, "close": 0.2255, "volume": 125578.0, "close_time": 1768636799999, "quote_volume": 28275.154, "trades": 234, "taker_buy_base": 45214.0, "taker_buy_quote": 10180.5944 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2254, "high": 0.2266, "low": 0.2254, "close": 0.2265, "volume": 157735.0, "close_time": 1768640399999, "quote_volume": 35697.7781, "trades": 469, "taker_buy_base": 65115.0, "taker_buy_quote": 14739.6451 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2265, "high": 0.2271, "low": 0.2263, "close": 0.227, "volume": 166719.0, "close_time": 1768643999999, "quote_volume": 37816.5819, "trades": 321, "taker_buy_base": 70371.0, "taker_buy_quote": 15964.689 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.227, "high": 0.2283, "low": 0.2268, "close": 0.2274, "volume": 259998.0, "close_time": 1768647599999, "quote_volume": 59199.2135, "trades": 517, "taker_buy_base": 120122.0, "taker_buy_quote": 27346.9438 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2273, "high": 0.2278, "low": 0.2266, "close": 0.2269, "volume": 247752.0, "close_time": 1768651199999, "quote_volume": 56260.5474, "trades": 366, "taker_buy_base": 140510.0, "taker_buy_quote": 31912.3373 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2268, "high": 0.228, "low": 0.2267, "close": 0.2272, "volume": 181381.0, "close_time": 1768654799999, "quote_volume": 41266.6842, "trades": 373, "taker_buy_base": 84720.0, "taker_buy_quote": 19281.3188 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2273, "high": 0.2283, "low": 0.2268, "close": 0.2282, "volume": 144096.0, "close_time": 1768658399999, "quote_volume": 32837.2895, "trades": 381, "taker_buy_base": 107819.0, "taker_buy_quote": 24576.17 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2283, "high": 0.2306, "low": 0.2277, "close": 0.2302, "volume": 440517.0, "close_time": 1768661999999, "quote_volume": 101127.9384, "trades": 688, "taker_buy_base": 274018.0, "taker_buy_quote": 62900.7847 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2303, "high": 0.2322, "low": 0.2301, "close": 0.232, "volume": 566628.0, "close_time": 1768665599999, "quote_volume": 130854.3664, "trades": 732, "taker_buy_base": 364848.0, "taker_buy_quote": 84283.3086 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2321, "high": 0.2328, "low": 0.2311, "close": 0.2321, "volume": 583260.0, "close_time": 1768669199999, "quote_volume": 135428.986, "trades": 802, "taker_buy_base": 335444.0, "taker_buy_quote": 77923.3822 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.232, "high": 0.2329, "low": 0.2312, "close": 0.2329, "volume": 294046.0, "close_time": 1768672799999, "quote_volume": 68268.7526, "trades": 498, "taker_buy_base": 180799.0, "taker_buy_quote": 41992.1537 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2314, "close": 0.2319, "volume": 196262.0, "close_time": 1768676399999, "quote_volume": 45599.8372, "trades": 365, "taker_buy_base": 89677.0, "taker_buy_quote": 20832.0196 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2319, "high": 0.2352, "low": 0.2319, "close": 0.2351, "volume": 390083.0, "close_time": 1768679999999, "quote_volume": 91244.2681, "trades": 738, "taker_buy_base": 253749.0, "taker_buy_quote": 59338.7889 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2352, "high": 0.239, "low": 0.2334, "close": 0.2336, "volume": 1042517.0, "close_time": 1768683599999, "quote_volume": 245937.1049, "trades": 1472, "taker_buy_base": 453575.0, "taker_buy_quote": 107166.7387 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2337, "high": 0.2339, "low": 0.2318, "close": 0.2323, "volume": 457805.0, "close_time": 1768687199999, "quote_volume": 106628.7448, "trades": 652, "taker_buy_base": 140194.0, "taker_buy_quote": 32639.388 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2322, "high": 0.2335, "low": 0.2301, "close": 0.2311, "volume": 553955.0, "close_time": 1768690799999, "quote_volume": 128587.3071, "trades": 868, "taker_buy_base": 281321.0, "taker_buy_quote": 65355.0898 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2307, "high": 0.231, "low": 0.2296, "close": 0.2309, "volume": 445431.0, "close_time": 1768694399999, "quote_volume": 102503.7769, "trades": 759, "taker_buy_base": 169019.0, "taker_buy_quote": 38900.007 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2309, "high": 0.2327, "low": 0.2298, "close": 0.2303, "volume": 445319.0, "close_time": 1768697999999, "quote_volume": 102887.6288, "trades": 706, "taker_buy_base": 191216.0, "taker_buy_quote": 44187.6973 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2285, "close": 0.2287, "volume": 364474.0, "close_time": 1768701599999, "quote_volume": 83679.9433, "trades": 790, "taker_buy_base": 136868.0, "taker_buy_quote": 31426.6407 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2288, "high": 0.2296, "low": 0.2277, "close": 0.2281, "volume": 428856.0, "close_time": 1768705199999, "quote_volume": 97870.983, "trades": 820, "taker_buy_base": 179535.0, "taker_buy_quote": 40965.8472 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2281, "high": 0.2297, "low": 0.2281, "close": 0.229, "volume": 74911.0, "close_time": 1768708799999, "quote_volume": 17166.4385, "trades": 168, "taker_buy_base": 33018.0, "taker_buy_quote": 7563.735 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2289, "high": 0.2292, "low": 0.228, "close": 0.2284, "volume": 64937.0, "close_time": 1768712399999, "quote_volume": 14829.555, "trades": 181, "taker_buy_base": 26487.0, "taker_buy_quote": 6049.894 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2283, "high": 0.2288, "low": 0.2275, "close": 0.2281, "volume": 217415.0, "close_time": 1768715999999, "quote_volume": 49591.3323, "trades": 310, "taker_buy_base": 79690.0, "taker_buy_quote": 18185.1161 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2282, "high": 0.2286, "low": 0.2278, "close": 0.2283, "volume": 88291.0, "close_time": 1768719599999, "quote_volume": 20149.8554, "trades": 98, "taker_buy_base": 58205.0, "taker_buy_quote": 13280.419 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2281, "high": 0.2284, "low": 0.2271, "close": 0.2274, "volume": 133960.0, "close_time": 1768723199999, "quote_volume": 30479.1881, "trades": 189, "taker_buy_base": 44190.0, "taker_buy_quote": 10057.4541 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2273, "high": 0.2274, "low": 0.2268, "close": 0.2271, "volume": 86158.0, "close_time": 1768726799999, "quote_volume": 19567.6493, "trades": 170, "taker_buy_base": 44833.0, "taker_buy_quote": 10183.6697 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.227, "high": 0.228, "low": 0.2266, "close": 0.2278, "volume": 92745.0, "close_time": 1768730399999, "quote_volume": 21080.2588, "trades": 269, "taker_buy_base": 43717.0, "taker_buy_quote": 9939.9899 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2278, "high": 0.2279, "low": 0.2264, "close": 0.2266, "volume": 199316.0, "close_time": 1768733999999, "quote_volume": 45270.9389, "trades": 330, "taker_buy_base": 71567.0, "taker_buy_quote": 16255.2126 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2265, "high": 0.2268, "low": 0.2261, "close": 0.2263, "volume": 138796.0, "close_time": 1768737599999, "quote_volume": 31432.3371, "trades": 194, "taker_buy_base": 49423.0, "taker_buy_quote": 11193.7471 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2263, "high": 0.2265, "low": 0.2258, "close": 0.2259, "volume": 207361.0, "close_time": 1768741199999, "quote_volume": 46884.9251, "trades": 443, "taker_buy_base": 53734.0, "taker_buy_quote": 12151.0344 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.226, "high": 0.2264, "low": 0.2255, "close": 0.2258, "volume": 349384.0, "close_time": 1768744799999, "quote_volume": 78925.0431, "trades": 383, "taker_buy_base": 141338.0, "taker_buy_quote": 31930.3758 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2257, "high": 0.2266, "low": 0.2239, "close": 0.2239, "volume": 488861.0, "close_time": 1768748399999, "quote_volume": 110066.8945, "trades": 764, "taker_buy_base": 242544.0, "taker_buy_quote": 54660.4968 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2238, "high": 0.2248, "low": 0.2234, "close": 0.2247, "volume": 132319.0, "close_time": 1768751999999, "quote_volume": 29654.4699, "trades": 224, "taker_buy_base": 50909.0, "taker_buy_quote": 11409.1675 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2247, "high": 0.2259, "low": 0.2243, "close": 0.2246, "volume": 161159.0, "close_time": 1768755599999, "quote_volume": 36307.1911, "trades": 435, "taker_buy_base": 102454.0, "taker_buy_quote": 23084.8075 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2247, "high": 0.2255, "low": 0.2241, "close": 0.2254, "volume": 252950.0, "close_time": 1768759199999, "quote_volume": 56907.7735, "trades": 351, "taker_buy_base": 152622.0, "taker_buy_quote": 34349.8109 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2254, "high": 0.2282, "low": 0.2249, "close": 0.2275, "volume": 330598.0, "close_time": 1768762799999, "quote_volume": 74834.8612, "trades": 593, "taker_buy_base": 169514.0, "taker_buy_quote": 38425.5594 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2275, "high": 0.2279, "low": 0.2256, "close": 0.2259, "volume": 340220.0, "close_time": 1768766399999, "quote_volume": 77196.2502, "trades": 361, "taker_buy_base": 188379.0, "taker_buy_quote": 42832.5153 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2259, "high": 0.2268, "low": 0.2253, "close": 0.2258, "volume": 192413.0, "close_time": 1768769999999, "quote_volume": 43474.5363, "trades": 298, "taker_buy_base": 71900.0, "taker_buy_quote": 16246.2588 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.226, "high": 0.227, "low": 0.2259, "close": 0.2265, "volume": 160268.0, "close_time": 1768773599999, "quote_volume": 36278.9979, "trades": 241, "taker_buy_base": 106581.0, "taker_buy_quote": 24123.072 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2264, "high": 0.2272, "low": 0.2263, "close": 0.227, "volume": 65472.0, "close_time": 1768777199999, "quote_volume": 14858.8952, "trades": 157, "taker_buy_base": 27347.0, "taker_buy_quote": 6207.6185 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2268, "high": 0.2268, "low": 0.2178, "close": 0.2182, "volume": 1126274.0, "close_time": 1768780799999, "quote_volume": 248216.7091, "trades": 1850, "taker_buy_base": 608356.0, "taker_buy_quote": 133734.1291 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.218, "high": 0.2181, "low": 0.203, "close": 0.2118, "volume": 5420892.0, "close_time": 1768784399999, "quote_volume": 1141303.3826, "trades": 6877, "taker_buy_base": 2447908.0, "taker_buy_quote": 515202.1855 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2114, "high": 0.2137, "low": 0.2105, "close": 0.2123, "volume": 398326.0, "close_time": 1768787999999, "quote_volume": 84589.237, "trades": 805, "taker_buy_base": 180881.0, "taker_buy_quote": 38406.7192 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2125, "high": 0.2137, "low": 0.2119, "close": 0.2134, "volume": 166510.0, "close_time": 1768791599999, "quote_volume": 35446.3742, "trades": 314, "taker_buy_base": 94904.0, "taker_buy_quote": 20209.0 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2133, "high": 0.2149, "low": 0.2126, "close": 0.2145, "volume": 367716.0, "close_time": 1768795199999, "quote_volume": 78694.5925, "trades": 421, "taker_buy_base": 260464.0, "taker_buy_quote": 55804.0394 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2143, "high": 0.2162, "low": 0.2139, "close": 0.2152, "volume": 372399.0, "close_time": 1768798799999, "quote_volume": 80117.3491, "trades": 517, "taker_buy_base": 194665.0, "taker_buy_quote": 41906.3629 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2153, "high": 0.2181, "low": 0.2141, "close": 0.2143, "volume": 1431227.0, "close_time": 1768802399999, "quote_volume": 309099.7854, "trades": 1190, "taker_buy_base": 653155.0, "taker_buy_quote": 141489.6697 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2144, "high": 0.2145, "low": 0.2131, "close": 0.2137, "volume": 260898.0, "close_time": 1768805999999, "quote_volume": 55779.5667, "trades": 323, "taker_buy_base": 157952.0, "taker_buy_quote": 33785.0296 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2129, "close": 0.2135, "volume": 317020.0, "close_time": 1768809599999, "quote_volume": 67653.4982, "trades": 436, "taker_buy_base": 192306.0, "taker_buy_quote": 41040.2528 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2135, "high": 0.2173, "low": 0.213, "close": 0.2148, "volume": 749450.0, "close_time": 1768813199999, "quote_volume": 161527.4554, "trades": 897, "taker_buy_base": 322143.0, "taker_buy_quote": 69489.2016 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2147, "high": 0.2149, "low": 0.2138, "close": 0.2142, "volume": 171189.0, "close_time": 1768816799999, "quote_volume": 36650.8962, "trades": 353, "taker_buy_base": 53095.0, "taker_buy_quote": 11372.4313 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2135, "close": 0.214, "volume": 190827.0, "close_time": 1768820399999, "quote_volume": 40784.0376, "trades": 230, "taker_buy_base": 136642.0, "taker_buy_quote": 29195.6841 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2143, "high": 0.2154, "low": 0.2141, "close": 0.2148, "volume": 174389.0, "close_time": 1768823999999, "quote_volume": 37475.9699, "trades": 288, "taker_buy_base": 67032.0, "taker_buy_quote": 14408.1105 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2147, "high": 0.2148, "low": 0.2137, "close": 0.2139, "volume": 169274.0, "close_time": 1768827599999, "quote_volume": 36274.6418, "trades": 320, "taker_buy_base": 91249.0, "taker_buy_quote": 19565.6371 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2139, "high": 0.2149, "low": 0.2133, "close": 0.2138, "volume": 171163.0, "close_time": 1768831199999, "quote_volume": 36623.2709, "trades": 459, "taker_buy_base": 89824.0, "taker_buy_quote": 19227.1092 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2138, "high": 0.216, "low": 0.2137, "close": 0.2155, "volume": 376976.0, "close_time": 1768834799999, "quote_volume": 81049.4851, "trades": 533, "taker_buy_base": 195220.0, "taker_buy_quote": 41975.1234 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2154, "high": 0.2169, "low": 0.2154, "close": 0.2162, "volume": 280587.0, "close_time": 1768838399999, "quote_volume": 60686.7572, "trades": 460, "taker_buy_base": 132216.0, "taker_buy_quote": 28602.908 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2162, "high": 0.2188, "low": 0.2158, "close": 0.217, "volume": 439702.0, "close_time": 1768841999999, "quote_volume": 95569.3147, "trades": 651, "taker_buy_base": 197669.0, "taker_buy_quote": 42958.876 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2169, "high": 0.218, "low": 0.2166, "close": 0.2175, "volume": 145415.0, "close_time": 1768845599999, "quote_volume": 31607.513, "trades": 312, "taker_buy_base": 75753.0, "taker_buy_quote": 16461.3552 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2175, "high": 0.2189, "low": 0.2174, "close": 0.2184, "volume": 150756.0, "close_time": 1768849199999, "quote_volume": 32896.8151, "trades": 319, "taker_buy_base": 75426.0, "taker_buy_quote": 16462.3816 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2184, "high": 0.22, "low": 0.2184, "close": 0.2188, "volume": 355038.0, "close_time": 1768852799999, "quote_volume": 77871.8441, "trades": 603, "taker_buy_base": 137360.0, "taker_buy_quote": 30128.6758 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2188, "high": 0.2198, "low": 0.2184, "close": 0.2189, "volume": 352666.0, "close_time": 1768856399999, "quote_volume": 77365.0083, "trades": 446, "taker_buy_base": 144761.0, "taker_buy_quote": 31746.5955 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2193, "high": 0.2194, "low": 0.2172, "close": 0.2175, "volume": 219166.0, "close_time": 1768859999999, "quote_volume": 47803.78, "trades": 294, "taker_buy_base": 90422.0, "taker_buy_quote": 19722.7572 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2173, "high": 0.2174, "low": 0.2141, "close": 0.2141, "volume": 331016.0, "close_time": 1768863599999, "quote_volume": 71563.0339, "trades": 437, "taker_buy_base": 193151.0, "taker_buy_quote": 41794.215 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2141, "high": 0.2169, "low": 0.2141, "close": 0.2156, "volume": 461483.0, "close_time": 1768867199999, "quote_volume": 99471.5808, "trades": 502, "taker_buy_base": 169203.0, "taker_buy_quote": 36465.4034 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2157, "high": 0.216, "low": 0.215, "close": 0.2153, "volume": 175499.0, "close_time": 1768870799999, "quote_volume": 37818.6808, "trades": 340, "taker_buy_base": 92748.0, "taker_buy_quote": 19985.9986 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2153, "high": 0.2168, "low": 0.2149, "close": 0.2155, "volume": 226925.0, "close_time": 1768874399999, "quote_volume": 48887.9107, "trades": 309, "taker_buy_base": 153585.0, "taker_buy_quote": 33081.9996 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2153, "high": 0.2157, "low": 0.2137, "close": 0.2154, "volume": 267869.0, "close_time": 1768877999999, "quote_volume": 57639.496, "trades": 383, "taker_buy_base": 131996.0, "taker_buy_quote": 28411.963 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2154, "high": 0.2155, "low": 0.214, "close": 0.2146, "volume": 211738.0, "close_time": 1768881599999, "quote_volume": 45419.7892, "trades": 261, "taker_buy_base": 121344.0, "taker_buy_quote": 26016.1489 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2146, "high": 0.2161, "low": 0.2144, "close": 0.2151, "volume": 259641.0, "close_time": 1768885199999, "quote_volume": 55929.9862, "trades": 323, "taker_buy_base": 117467.0, "taker_buy_quote": 25302.3645 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.215, "high": 0.2163, "low": 0.2141, "close": 0.2157, "volume": 582989.0, "close_time": 1768888799999, "quote_volume": 125527.6974, "trades": 640, "taker_buy_base": 340318.0, "taker_buy_quote": 73273.5077 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2124, "close": 0.2138, "volume": 453744.0, "close_time": 1768892399999, "quote_volume": 96944.5593, "trades": 575, "taker_buy_base": 142762.0, "taker_buy_quote": 30500.7902 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2138, "high": 0.2148, "low": 0.213, "close": 0.213, "volume": 127580.0, "close_time": 1768895999999, "quote_volume": 27286.6892, "trades": 263, "taker_buy_base": 45332.0, "taker_buy_quote": 9698.9327 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2131, "high": 0.2135, "low": 0.2102, "close": 0.2121, "volume": 544901.0, "close_time": 1768899599999, "quote_volume": 115254.0339, "trades": 801, "taker_buy_base": 262680.0, "taker_buy_quote": 55598.8654 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.212, "high": 0.2121, "low": 0.2109, "close": 0.2119, "volume": 265291.0, "close_time": 1768903199999, "quote_volume": 56159.793, "trades": 447, "taker_buy_base": 183793.0, "taker_buy_quote": 38918.9546 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.212, "high": 0.2125, "low": 0.2115, "close": 0.2121, "volume": 208652.0, "close_time": 1768906799999, "quote_volume": 44229.3401, "trades": 235, "taker_buy_base": 120358.0, "taker_buy_quote": 25512.2004 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2123, "high": 0.2127, "low": 0.2112, "close": 0.2112, "volume": 356303.0, "close_time": 1768910399999, "quote_volume": 75452.5858, "trades": 343, "taker_buy_base": 98928.0, "taker_buy_quote": 20981.8371 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2112, "high": 0.2125, "low": 0.211, "close": 0.2123, "volume": 112221.0, "close_time": 1768913999999, "quote_volume": 23765.0547, "trades": 253, "taker_buy_base": 78467.0, "taker_buy_quote": 16620.9657 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2119, "high": 0.2123, "low": 0.2104, "close": 0.2105, "volume": 169724.0, "close_time": 1768917599999, "quote_volume": 35856.6748, "trades": 391, "taker_buy_base": 88959.0, "taker_buy_quote": 18792.5588 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2106, "high": 0.2137, "low": 0.2105, "close": 0.2127, "volume": 529127.0, "close_time": 1768921199999, "quote_volume": 112127.8995, "trades": 998, "taker_buy_base": 256449.0, "taker_buy_quote": 54350.9897 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2128, "high": 0.2132, "low": 0.2104, "close": 0.2116, "volume": 342871.0, "close_time": 1768924799999, "quote_volume": 72598.6833, "trades": 833, "taker_buy_base": 148786.0, "taker_buy_quote": 31499.2612 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2117, "high": 0.2128, "low": 0.2089, "close": 0.21, "volume": 318255.0, "close_time": 1768928399999, "quote_volume": 67111.3254, "trades": 726, "taker_buy_base": 182138.0, "taker_buy_quote": 38423.8424 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2099, "high": 0.2115, "low": 0.2084, "close": 0.2097, "volume": 327533.0, "close_time": 1768931999999, "quote_volume": 68757.0855, "trades": 670, "taker_buy_base": 144893.0, "taker_buy_quote": 30405.854 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2098, "high": 0.21, "low": 0.2075, "close": 0.208, "volume": 623233.0, "close_time": 1768935599999, "quote_volume": 130242.5205, "trades": 822, "taker_buy_base": 188336.0, "taker_buy_quote": 39309.7362 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2082, "high": 0.209, "low": 0.2075, "close": 0.2088, "volume": 255025.0, "close_time": 1768939199999, "quote_volume": 53115.3134, "trades": 402, "taker_buy_base": 130632.0, "taker_buy_quote": 27222.7014 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2087, "high": 0.2099, "low": 0.2077, "close": 0.2095, "volume": 189593.0, "close_time": 1768942799999, "quote_volume": 39670.4851, "trades": 309, "taker_buy_base": 114634.0, "taker_buy_quote": 23987.8783 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2096, "high": 0.2097, "low": 0.2075, "close": 0.2078, "volume": 208857.0, "close_time": 1768946399999, "quote_volume": 43552.812, "trades": 419, "taker_buy_base": 108293.0, "taker_buy_quote": 22570.99 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2078, "high": 0.2085, "low": 0.2051, "close": 0.2073, "volume": 249003.0, "close_time": 1768949999999, "quote_volume": 51522.0778, "trades": 534, "taker_buy_base": 115398.0, "taker_buy_quote": 23893.606 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2069, "high": 0.2075, "low": 0.2064, "close": 0.2068, "volume": 282516.0, "close_time": 1768953599999, "quote_volume": 58467.7578, "trades": 378, "taker_buy_base": 102389.0, "taker_buy_quote": 21198.266 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2068, "high": 0.2117, "low": 0.2068, "close": 0.2115, "volume": 318938.0, "close_time": 1768957199999, "quote_volume": 66618.5436, "trades": 666, "taker_buy_base": 197815.0, "taker_buy_quote": 41301.0741 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2114, "high": 0.2124, "low": 0.2114, "close": 0.2118, "volume": 150605.0, "close_time": 1768960799999, "quote_volume": 31908.5132, "trades": 556, "taker_buy_base": 89290.0, "taker_buy_quote": 18918.7269 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2119, "high": 0.2133, "low": 0.2119, "close": 0.2123, "volume": 287420.0, "close_time": 1768964399999, "quote_volume": 61150.2304, "trades": 596, "taker_buy_base": 208497.0, "taker_buy_quote": 44364.3643 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2121, "high": 0.2129, "low": 0.2114, "close": 0.2114, "volume": 140787.0, "close_time": 1768967999999, "quote_volume": 29887.6631, "trades": 260, "taker_buy_base": 84697.0, "taker_buy_quote": 17983.2756 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2116, "high": 0.213, "low": 0.2112, "close": 0.2129, "volume": 344965.0, "close_time": 1768971599999, "quote_volume": 73141.3508, "trades": 514, "taker_buy_base": 212167.0, "taker_buy_quote": 45025.708 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2129, "high": 0.2151, "low": 0.2129, "close": 0.2142, "volume": 1168971.0, "close_time": 1768975199999, "quote_volume": 250084.1997, "trades": 1445, "taker_buy_base": 572042.0, "taker_buy_quote": 122388.8918 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2141, "high": 0.2148, "low": 0.2127, "close": 0.2128, "volume": 177918.0, "close_time": 1768978799999, "quote_volume": 38012.6082, "trades": 305, "taker_buy_base": 76665.0, "taker_buy_quote": 16395.2462 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2126, "high": 0.2138, "low": 0.2122, "close": 0.2129, "volume": 312568.0, "close_time": 1768982399999, "quote_volume": 66554.2459, "trades": 409, "taker_buy_base": 138729.0, "taker_buy_quote": 29559.7998 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2128, "high": 0.213, "low": 0.2115, "close": 0.2121, "volume": 307681.0, "close_time": 1768985999999, "quote_volume": 65273.3685, "trades": 488, "taker_buy_base": 174767.0, "taker_buy_quote": 37085.3681 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2121, "high": 0.213, "low": 0.2116, "close": 0.2124, "volume": 174133.0, "close_time": 1768989599999, "quote_volume": 36952.221, "trades": 336, "taker_buy_base": 86181.0, "taker_buy_quote": 18294.0917 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2124, "high": 0.2136, "low": 0.2121, "close": 0.2124, "volume": 222364.0, "close_time": 1768993199999, "quote_volume": 47283.8585, "trades": 374, "taker_buy_base": 159884.0, "taker_buy_quote": 34000.0623 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2124, "high": 0.2126, "low": 0.21, "close": 0.2102, "volume": 293729.0, "close_time": 1768996799999, "quote_volume": 61986.5762, "trades": 355, "taker_buy_base": 124781.0, "taker_buy_quote": 26299.081 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2102, "high": 0.2105, "low": 0.208, "close": 0.21, "volume": 379551.0, "close_time": 1769000399999, "quote_volume": 79444.2377, "trades": 750, "taker_buy_base": 177290.0, "taker_buy_quote": 37094.4602 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2099, "high": 0.2106, "low": 0.2083, "close": 0.2088, "volume": 321533.0, "close_time": 1769003999999, "quote_volume": 67417.9576, "trades": 333, "taker_buy_base": 181331.0, "taker_buy_quote": 38039.6312 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2087, "high": 0.2148, "low": 0.2086, "close": 0.2146, "volume": 1716069.0, "close_time": 1769007599999, "quote_volume": 364449.2252, "trades": 2162, "taker_buy_base": 845745.0, "taker_buy_quote": 179713.2322 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2146, "high": 0.2153, "low": 0.2128, "close": 0.2149, "volume": 906244.0, "close_time": 1769011199999, "quote_volume": 194057.1532, "trades": 1181, "taker_buy_base": 503795.0, "taker_buy_quote": 107936.23 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.215, "high": 0.215, "low": 0.2055, "close": 0.2058, "volume": 1258666.0, "close_time": 1769014799999, "quote_volume": 263981.289, "trades": 1650, "taker_buy_base": 539702.0, "taker_buy_quote": 113158.3631 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2058, "high": 0.2083, "low": 0.2053, "close": 0.2066, "volume": 586712.0, "close_time": 1769018399999, "quote_volume": 121281.0602, "trades": 1136, "taker_buy_base": 367159.0, "taker_buy_quote": 75953.466 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2066, "high": 0.2093, "low": 0.2059, "close": 0.2083, "volume": 244408.0, "close_time": 1769021999999, "quote_volume": 50706.484, "trades": 495, "taker_buy_base": 136602.0, "taker_buy_quote": 28354.1481 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2084, "high": 0.2154, "low": 0.2077, "close": 0.2153, "volume": 924013.0, "close_time": 1769025599999, "quote_volume": 196234.3426, "trades": 1494, "taker_buy_base": 429056.0, "taker_buy_quote": 90739.4102 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2154, "high": 0.2158, "low": 0.2124, "close": 0.2158, "volume": 833489.0, "close_time": 1769029199999, "quote_volume": 178706.865, "trades": 1063, "taker_buy_base": 567161.0, "taker_buy_quote": 121724.4055 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2157, "high": 0.2174, "low": 0.2149, "close": 0.2159, "volume": 607868.0, "close_time": 1769032799999, "quote_volume": 131343.7358, "trades": 875, "taker_buy_base": 184943.0, "taker_buy_quote": 39985.3461 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2159, "high": 0.2169, "low": 0.2137, "close": 0.2137, "volume": 325869.0, "close_time": 1769036399999, "quote_volume": 70171.9537, "trades": 455, "taker_buy_base": 141165.0, "taker_buy_quote": 30372.8904 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2138, "high": 0.2147, "low": 0.2119, "close": 0.2124, "volume": 639034.0, "close_time": 1769039999999, "quote_volume": 136553.6516, "trades": 529, "taker_buy_base": 416596.0, "taker_buy_quote": 89111.8715 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2125, "high": 0.2147, "low": 0.2125, "close": 0.2139, "volume": 264868.0, "close_time": 1769043599999, "quote_volume": 56587.6888, "trades": 398, "taker_buy_base": 117920.0, "taker_buy_quote": 25189.0579 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2139, "high": 0.2153, "low": 0.2138, "close": 0.215, "volume": 271207.0, "close_time": 1769047199999, "quote_volume": 58258.4146, "trades": 390, "taker_buy_base": 136147.0, "taker_buy_quote": 29245.7551 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2148, "high": 0.2154, "low": 0.2138, "close": 0.2138, "volume": 197567.0, "close_time": 1769050799999, "quote_volume": 42487.5052, "trades": 262, "taker_buy_base": 99324.0, "taker_buy_quote": 21363.3675 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.214, "high": 0.2146, "low": 0.213, "close": 0.2133, "volume": 117778.0, "close_time": 1769054399999, "quote_volume": 25156.9317, "trades": 168, "taker_buy_base": 64398.0, "taker_buy_quote": 13752.8764 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2133, "high": 0.2151, "low": 0.2133, "close": 0.2149, "volume": 206720.0, "close_time": 1769057999999, "quote_volume": 44304.9985, "trades": 248, "taker_buy_base": 132504.0, "taker_buy_quote": 28397.8305 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2149, "high": 0.215, "low": 0.2142, "close": 0.2144, "volume": 367931.0, "close_time": 1769061599999, "quote_volume": 79026.9, "trades": 179, "taker_buy_base": 93498.0, "taker_buy_quote": 20066.4347 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2144, "high": 0.2148, "low": 0.2135, "close": 0.2145, "volume": 188717.0, "close_time": 1769065199999, "quote_volume": 40436.9979, "trades": 296, "taker_buy_base": 79777.0, "taker_buy_quote": 17097.1365 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2145, "high": 0.2155, "low": 0.2136, "close": 0.2152, "volume": 178658.0, "close_time": 1769068799999, "quote_volume": 38294.6779, "trades": 238, "taker_buy_base": 96624.0, "taker_buy_quote": 20715.7972 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2152, "high": 0.217, "low": 0.2139, "close": 0.2155, "volume": 489065.0, "close_time": 1769072399999, "quote_volume": 105228.3969, "trades": 578, "taker_buy_base": 269266.0, "taker_buy_quote": 57880.5726 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2155, "high": 0.2164, "low": 0.2152, "close": 0.2159, "volume": 157211.0, "close_time": 1769075999999, "quote_volume": 33932.9859, "trades": 230, "taker_buy_base": 74002.0, "taker_buy_quote": 15988.8073 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2161, "high": 0.2162, "low": 0.2148, "close": 0.2149, "volume": 271675.0, "close_time": 1769079599999, "quote_volume": 58482.5038, "trades": 349, "taker_buy_base": 120102.0, "taker_buy_quote": 25854.1773 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2149, "high": 0.215, "low": 0.2136, "close": 0.2137, "volume": 161506.0, "close_time": 1769083199999, "quote_volume": 34566.8851, "trades": 321, "taker_buy_base": 84949.0, "taker_buy_quote": 18180.8441 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2136, "high": 0.2141, "low": 0.2134, "close": 0.2137, "volume": 91321.0, "close_time": 1769086799999, "quote_volume": 19512.5062, "trades": 172, "taker_buy_base": 38576.0, "taker_buy_quote": 8245.2817 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2137, "high": 0.2145, "low": 0.2124, "close": 0.2128, "volume": 365195.0, "close_time": 1769090399999, "quote_volume": 77912.2469, "trades": 545, "taker_buy_base": 156823.0, "taker_buy_quote": 33469.367 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2128, "high": 0.2129, "low": 0.2105, "close": 0.2107, "volume": 500143.0, "close_time": 1769093999999, "quote_volume": 105980.1307, "trades": 828, "taker_buy_base": 135718.0, "taker_buy_quote": 28745.9951 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2106, "high": 0.2123, "low": 0.2094, "close": 0.212, "volume": 377326.0, "close_time": 1769097599999, "quote_volume": 79485.1689, "trades": 623, "taker_buy_base": 187856.0, "taker_buy_quote": 39574.9322 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2118, "high": 0.2135, "low": 0.2111, "close": 0.213, "volume": 282021.0, "close_time": 1769101199999, "quote_volume": 59841.1316, "trades": 504, "taker_buy_base": 194285.0, "taker_buy_quote": 41232.7731 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2132, "high": 0.2142, "low": 0.2124, "close": 0.214, "volume": 145208.0, "close_time": 1769104799999, "quote_volume": 30984.7583, "trades": 277, "taker_buy_base": 68681.0, "taker_buy_quote": 14653.8209 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.2121, "volume": 238730.0, "close_time": 1769108399999, "quote_volume": 50900.3539, "trades": 353, "taker_buy_base": 94489.0, "taker_buy_quote": 20151.7751 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2121, "high": 0.2135, "low": 0.2115, "close": 0.2127, "volume": 66436.0, "close_time": 1769111999999, "quote_volume": 14126.9309, "trades": 232, "taker_buy_base": 38312.0, "taker_buy_quote": 8150.6096 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2114, "close": 0.212, "volume": 190821.0, "close_time": 1769115599999, "quote_volume": 40457.4422, "trades": 325, "taker_buy_base": 77296.0, "taker_buy_quote": 16381.8277 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2119, "high": 0.2126, "low": 0.2112, "close": 0.2115, "volume": 106844.0, "close_time": 1769119199999, "quote_volume": 22648.2879, "trades": 232, "taker_buy_base": 52966.0, "taker_buy_quote": 11232.3287 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2115, "high": 0.2122, "low": 0.2108, "close": 0.2114, "volume": 270074.0, "close_time": 1769122799999, "quote_volume": 57092.5972, "trades": 256, "taker_buy_base": 138180.0, "taker_buy_quote": 29219.5711 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2108, "high": 0.2118, "low": 0.2103, "close": 0.2114, "volume": 90175.0, "close_time": 1769126399999, "quote_volume": 19044.0303, "trades": 140, "taker_buy_base": 56302.0, "taker_buy_quote": 11899.3171 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2115, "high": 0.2124, "low": 0.2115, "close": 0.212, "volume": 165291.0, "close_time": 1769129999999, "quote_volume": 35058.9338, "trades": 276, "taker_buy_base": 100372.0, "taker_buy_quote": 21294.7518 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2121, "high": 0.2133, "low": 0.2119, "close": 0.2131, "volume": 67526.0, "close_time": 1769133599999, "quote_volume": 14335.6557, "trades": 167, "taker_buy_base": 37749.0, "taker_buy_quote": 8012.2152 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2132, "high": 0.2135, "low": 0.2119, "close": 0.212, "volume": 175854.0, "close_time": 1769137199999, "quote_volume": 37408.4726, "trades": 247, "taker_buy_base": 72590.0, "taker_buy_quote": 15449.1404 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2119, "high": 0.2133, "low": 0.2118, "close": 0.2127, "volume": 76287.0, "close_time": 1769140799999, "quote_volume": 16219.9214, "trades": 155, "taker_buy_base": 38871.0, "taker_buy_quote": 8264.5398 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2127, "high": 0.2133, "low": 0.2125, "close": 0.2128, "volume": 157419.0, "close_time": 1769144399999, "quote_volume": 33533.4007, "trades": 204, "taker_buy_base": 73447.0, "taker_buy_quote": 15645.0598 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2111, "close": 0.2116, "volume": 140987.0, "close_time": 1769147999999, "quote_volume": 29926.5913, "trades": 162, "taker_buy_base": 38854.0, "taker_buy_quote": 8232.1395 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2116, "high": 0.2122, "low": 0.2106, "close": 0.211, "volume": 261960.0, "close_time": 1769151599999, "quote_volume": 55315.142, "trades": 399, "taker_buy_base": 150785.0, "taker_buy_quote": 31828.6362 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.211, "high": 0.2114, "low": 0.2108, "close": 0.2109, "volume": 172536.0, "close_time": 1769155199999, "quote_volume": 36397.9396, "trades": 220, "taker_buy_base": 75549.0, "taker_buy_quote": 15938.0591 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.211, "high": 0.2111, "low": 0.2093, "close": 0.2095, "volume": 314179.0, "close_time": 1769158799999, "quote_volume": 66029.0272, "trades": 348, "taker_buy_base": 253724.0, "taker_buy_quote": 53315.5564 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2094, "high": 0.2101, "low": 0.2085, "close": 0.2092, "volume": 190245.0, "close_time": 1769162399999, "quote_volume": 39835.4926, "trades": 311, "taker_buy_base": 90749.0, "taker_buy_quote": 19002.3512 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2092, "high": 0.2098, "low": 0.2085, "close": 0.2094, "volume": 163496.0, "close_time": 1769165999999, "quote_volume": 34196.2909, "trades": 259, "taker_buy_base": 80036.0, "taker_buy_quote": 16748.6231 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2094, "high": 0.211, "low": 0.2094, "close": 0.2109, "volume": 130619.0, "close_time": 1769169599999, "quote_volume": 27519.3384, "trades": 210, "taker_buy_base": 70176.0, "taker_buy_quote": 14779.4517 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2109, "high": 0.2114, "low": 0.2103, "close": 0.2109, "volume": 92664.0, "close_time": 1769173199999, "quote_volume": 19530.092, "trades": 195, "taker_buy_base": 50721.0, "taker_buy_quote": 10690.8839 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2108, "high": 0.2114, "low": 0.2104, "close": 0.2106, "volume": 168078.0, "close_time": 1769176799999, "quote_volume": 35446.7604, "trades": 259, "taker_buy_base": 47944.0, "taker_buy_quote": 10111.4368 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2083, "close": 0.2096, "volume": 368317.0, "close_time": 1769180399999, "quote_volume": 77344.9571, "trades": 673, "taker_buy_base": 228743.0, "taker_buy_quote": 48079.2351 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2098, "high": 0.2133, "low": 0.2089, "close": 0.2132, "volume": 391007.0, "close_time": 1769183999999, "quote_volume": 82332.3825, "trades": 589, "taker_buy_base": 216141.0, "taker_buy_quote": 45499.4391 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2131, "high": 0.2163, "low": 0.213, "close": 0.2148, "volume": 888811.0, "close_time": 1769187599999, "quote_volume": 190911.177, "trades": 1012, "taker_buy_base": 494720.0, "taker_buy_quote": 106283.5402 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2147, "high": 0.2184, "low": 0.2135, "close": 0.2156, "volume": 1388858.0, "close_time": 1769191199999, "quote_volume": 300183.9573, "trades": 1420, "taker_buy_base": 651473.0, "taker_buy_quote": 141101.5707 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2157, "high": 0.2187, "low": 0.2152, "close": 0.2157, "volume": 729188.0, "close_time": 1769194799999, "quote_volume": 158362.2037, "trades": 882, "taker_buy_base": 388559.0, "taker_buy_quote": 84377.6679 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2156, "high": 0.2156, "low": 0.2114, "close": 0.2118, "volume": 794297.0, "close_time": 1769198399999, "quote_volume": 169746.644, "trades": 881, "taker_buy_base": 291515.0, "taker_buy_quote": 62206.8821 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2117, "high": 0.2121, "low": 0.2099, "close": 0.2114, "volume": 338429.0, "close_time": 1769201999999, "quote_volume": 71434.7023, "trades": 651, "taker_buy_base": 187350.0, "taker_buy_quote": 39556.3581 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2113, "high": 0.2125, "low": 0.2113, "close": 0.2113, "volume": 211931.0, "close_time": 1769205599999, "quote_volume": 44913.451, "trades": 310, "taker_buy_base": 101981.0, "taker_buy_quote": 21616.8623 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2113, "high": 0.2129, "low": 0.2113, "close": 0.2119, "volume": 249165.0, "close_time": 1769209199999, "quote_volume": 52925.5752, "trades": 319, "taker_buy_base": 171675.0, "taker_buy_quote": 36463.3423 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2123, "high": 0.2125, "low": 0.2117, "close": 0.2119, "volume": 109308.0, "close_time": 1769212799999, "quote_volume": 23176.1504, "trades": 229, "taker_buy_base": 47811.0, "taker_buy_quote": 10139.2913 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.212, "high": 0.2121, "low": 0.2111, "close": 0.2111, "volume": 132648.0, "close_time": 1769216399999, "quote_volume": 28055.6686, "trades": 286, "taker_buy_base": 47679.0, "taker_buy_quote": 10082.9623 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.211, "high": 0.2113, "low": 0.2106, "close": 0.211, "volume": 73023.0, "close_time": 1769219999999, "quote_volume": 15400.1846, "trades": 132, "taker_buy_base": 27560.0, "taker_buy_quote": 5810.9922 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2111, "high": 0.2116, "low": 0.2111, "close": 0.2111, "volume": 91786.0, "close_time": 1769223599999, "quote_volume": 19389.3688, "trades": 135, "taker_buy_base": 23287.0, "taker_buy_quote": 4920.9844 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2111, "high": 0.2118, "low": 0.2108, "close": 0.2113, "volume": 104229.0, "close_time": 1769227199999, "quote_volume": 22026.3606, "trades": 171, "taker_buy_base": 40313.0, "taker_buy_quote": 8521.0142 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2112, "high": 0.2115, "low": 0.211, "close": 0.2113, "volume": 89422.0, "close_time": 1769230799999, "quote_volume": 18894.2816, "trades": 98, "taker_buy_base": 24974.0, "taker_buy_quote": 5275.67 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2112, "high": 0.2113, "low": 0.2107, "close": 0.2109, "volume": 125231.0, "close_time": 1769234399999, "quote_volume": 26401.2426, "trades": 161, "taker_buy_base": 32725.0, "taker_buy_quote": 6900.0081 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.211, "high": 0.2111, "low": 0.2104, "close": 0.2107, "volume": 180587.0, "close_time": 1769237999999, "quote_volume": 38057.3078, "trades": 215, "taker_buy_base": 51997.0, "taker_buy_quote": 10963.7895 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2108, "high": 0.2115, "low": 0.2104, "close": 0.2106, "volume": 397528.0, "close_time": 1769241599999, "quote_volume": 83880.6285, "trades": 264, "taker_buy_base": 343772.0, "taker_buy_quote": 72544.982 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2105, "close": 0.211, "volume": 58966.0, "close_time": 1769245199999, "quote_volume": 12431.3645, "trades": 102, "taker_buy_base": 13929.0, "taker_buy_quote": 2934.0212 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2111, "high": 0.2111, "low": 0.2105, "close": 0.2105, "volume": 44769.0, "close_time": 1769248799999, "quote_volume": 9433.7042, "trades": 91, "taker_buy_base": 18620.0, "taker_buy_quote": 3925.1253 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2106, "high": 0.2106, "low": 0.21, "close": 0.2106, "volume": 63810.0, "close_time": 1769252399999, "quote_volume": 13423.845, "trades": 136, "taker_buy_base": 28010.0, "taker_buy_quote": 5895.4817 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2105, "high": 0.2116, "low": 0.2105, "close": 0.2115, "volume": 51704.0, "close_time": 1769255999999, "quote_volume": 10910.7602, "trades": 103, "taker_buy_base": 22792.0, "taker_buy_quote": 4815.2132 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2114, "high": 0.2123, "low": 0.2114, "close": 0.2117, "volume": 121707.0, "close_time": 1769259599999, "quote_volume": 25779.4314, "trades": 150, "taker_buy_base": 44451.0, "taker_buy_quote": 9416.5583 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2117, "high": 0.2119, "low": 0.2112, "close": 0.2115, "volume": 78522.0, "close_time": 1769263199999, "quote_volume": 16608.249, "trades": 149, "taker_buy_base": 67939.0, "taker_buy_quote": 14370.0082 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2112, "high": 0.2118, "low": 0.211, "close": 0.2113, "volume": 152408.0, "close_time": 1769266799999, "quote_volume": 32242.0448, "trades": 200, "taker_buy_base": 74477.0, "taker_buy_quote": 15758.2329 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2113, "high": 0.2118, "low": 0.2109, "close": 0.2109, "volume": 84923.0, "close_time": 1769270399999, "quote_volume": 17944.3732, "trades": 131, "taker_buy_base": 35097.0, "taker_buy_quote": 7419.3436 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2109, "high": 0.2113, "low": 0.2106, "close": 0.2108, "volume": 115824.0, "close_time": 1769273999999, "quote_volume": 24434.222, "trades": 325, "taker_buy_base": 61618.0, "taker_buy_quote": 12999.4548 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2109, "high": 0.2118, "low": 0.2107, "close": 0.2117, "volume": 164809.0, "close_time": 1769277599999, "quote_volume": 34844.2691, "trades": 227, "taker_buy_base": 118516.0, "taker_buy_quote": 25061.2212 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2117, "high": 0.2121, "low": 0.2117, "close": 0.2117, "volume": 158661.0, "close_time": 1769281199999, "quote_volume": 33610.0733, "trades": 147, "taker_buy_base": 38603.0, "taker_buy_quote": 8181.1363 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2104, "close": 0.2106, "volume": 117930.0, "close_time": 1769284799999, "quote_volume": 24863.4482, "trades": 146, "taker_buy_base": 28493.0, "taker_buy_quote": 6004.7547 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2107, "high": 0.2119, "low": 0.2107, "close": 0.2119, "volume": 111657.0, "close_time": 1769288399999, "quote_volume": 23614.9584, "trades": 130, "taker_buy_base": 63149.0, "taker_buy_quote": 13352.952 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2115, "close": 0.2117, "volume": 44244.0, "close_time": 1769291999999, "quote_volume": 9367.866, "trades": 78, "taker_buy_base": 22227.0, "taker_buy_quote": 4706.4479 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2118, "high": 0.2128, "low": 0.2118, "close": 0.2127, "volume": 351025.0, "close_time": 1769295599999, "quote_volume": 74635.8939, "trades": 358, "taker_buy_base": 239994.0, "taker_buy_quote": 51032.5568 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2127, "high": 0.2128, "low": 0.2113, "close": 0.2113, "volume": 103070.0, "close_time": 1769299199999, "quote_volume": 21874.2702, "trades": 131, "taker_buy_base": 22214.0, "taker_buy_quote": 4716.6787 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2112, "high": 0.2114, "low": 0.2102, "close": 0.2106, "volume": 162848.0, "close_time": 1769302799999, "quote_volume": 34336.4999, "trades": 266, "taker_buy_base": 77553.0, "taker_buy_quote": 16358.1008 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2107, "high": 0.211, "low": 0.2101, "close": 0.2102, "volume": 161593.0, "close_time": 1769306399999, "quote_volume": 33993.8192, "trades": 185, "taker_buy_base": 42661.0, "taker_buy_quote": 8969.3759 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2103, "high": 0.2106, "low": 0.21, "close": 0.2105, "volume": 122483.0, "close_time": 1769309999999, "quote_volume": 25758.0385, "trades": 180, "taker_buy_base": 62055.0, "taker_buy_quote": 13051.1734 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2104, "high": 0.2105, "low": 0.2096, "close": 0.2103, "volume": 405334.0, "close_time": 1769313599999, "quote_volume": 85065.4721, "trades": 307, "taker_buy_base": 249932.0, "taker_buy_quote": 52449.4772 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2102, "high": 0.2105, "low": 0.2098, "close": 0.2098, "volume": 120449.0, "close_time": 1769317199999, "quote_volume": 25311.5319, "trades": 167, "taker_buy_base": 65349.0, "taker_buy_quote": 13734.8143 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2098, "high": 0.2105, "low": 0.2097, "close": 0.2105, "volume": 105120.0, "close_time": 1769320799999, "quote_volume": 22085.5067, "trades": 178, "taker_buy_base": 68555.0, "taker_buy_quote": 14407.0075 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2096, "close": 0.2098, "volume": 195370.0, "close_time": 1769324399999, "quote_volume": 41010.2209, "trades": 203, "taker_buy_base": 94041.0, "taker_buy_quote": 19733.6178 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2091, "close": 0.2094, "volume": 334359.0, "close_time": 1769327999999, "quote_volume": 69980.9021, "trades": 281, "taker_buy_base": 100322.0, "taker_buy_quote": 21007.6152 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2094, "high": 0.21, "low": 0.2088, "close": 0.2091, "volume": 179327.0, "close_time": 1769331599999, "quote_volume": 37565.5345, "trades": 249, "taker_buy_base": 63584.0, "taker_buy_quote": 13311.8617 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.209, "high": 0.2103, "low": 0.2087, "close": 0.2099, "volume": 207060.0, "close_time": 1769335199999, "quote_volume": 43380.176, "trades": 255, "taker_buy_base": 83458.0, "taker_buy_quote": 17473.5502 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2099, "high": 0.2114, "low": 0.2099, "close": 0.2104, "volume": 148099.0, "close_time": 1769338799999, "quote_volume": 31191.8391, "trades": 257, "taker_buy_base": 81998.0, "taker_buy_quote": 17276.7185 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2104, "high": 0.2109, "low": 0.2095, "close": 0.2098, "volume": 88673.0, "close_time": 1769342399999, "quote_volume": 18653.1995, "trades": 129, "taker_buy_base": 54805.0, "taker_buy_quote": 11532.7813 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2096, "high": 0.2098, "low": 0.2086, "close": 0.2098, "volume": 69754.0, "close_time": 1769345999999, "quote_volume": 14593.1014, "trades": 132, "taker_buy_base": 50854.0, "taker_buy_quote": 10639.5866 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2098, "high": 0.2099, "low": 0.2089, "close": 0.2097, "volume": 59112.0, "close_time": 1769349599999, "quote_volume": 12374.9111, "trades": 113, "taker_buy_base": 28687.0, "taker_buy_quote": 6008.4305 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2097, "high": 0.2097, "low": 0.2075, "close": 0.2082, "volume": 126136.0, "close_time": 1769353199999, "quote_volume": 26287.2951, "trades": 276, "taker_buy_base": 64668.0, "taker_buy_quote": 13484.3592 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2083, "high": 0.2088, "low": 0.2072, "close": 0.2074, "volume": 198429.0, "close_time": 1769356799999, "quote_volume": 41253.8499, "trades": 310, "taker_buy_base": 59168.0, "taker_buy_quote": 12300.2166 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2074, "high": 0.2074, "low": 0.2031, "close": 0.2048, "volume": 958484.0, "close_time": 1769360399999, "quote_volume": 196012.4004, "trades": 1104, "taker_buy_base": 391080.0, "taker_buy_quote": 80034.0633 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2048, "high": 0.2055, "low": 0.2041, "close": 0.2051, "volume": 325549.0, "close_time": 1769363999999, "quote_volume": 66643.5282, "trades": 496, "taker_buy_base": 210787.0, "taker_buy_quote": 43156.4722 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2049, "high": 0.2054, "low": 0.2023, "close": 0.203, "volume": 625084.0, "close_time": 1769367599999, "quote_volume": 127110.2533, "trades": 872, "taker_buy_base": 270134.0, "taker_buy_quote": 54962.0122 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.203, "high": 0.2033, "low": 0.2006, "close": 0.2015, "volume": 722149.0, "close_time": 1769371199999, "quote_volume": 145549.6797, "trades": 948, "taker_buy_base": 358973.0, "taker_buy_quote": 72387.0443 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2016, "high": 0.2028, "low": 0.2004, "close": 0.2024, "volume": 687381.0, "close_time": 1769374799999, "quote_volume": 138521.4907, "trades": 819, "taker_buy_base": 358144.0, "taker_buy_quote": 72195.6796 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2024, "high": 0.2038, "low": 0.2024, "close": 0.2035, "volume": 384198.0, "close_time": 1769378399999, "quote_volume": 78034.5178, "trades": 473, "taker_buy_base": 212963.0, "taker_buy_quote": 43261.3325 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2035, "high": 0.2036, "low": 0.2017, "close": 0.2025, "volume": 212372.0, "close_time": 1769381999999, "quote_volume": 42999.61, "trades": 267, "taker_buy_base": 114573.0, "taker_buy_quote": 23207.6395 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2023, "high": 0.2037, "low": 0.2017, "close": 0.2032, "volume": 270990.0, "close_time": 1769385599999, "quote_volume": 54982.3171, "trades": 332, "taker_buy_base": 146131.0, "taker_buy_quote": 29657.8274 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2032, "high": 0.205, "low": 0.203, "close": 0.2048, "volume": 287130.0, "close_time": 1769389199999, "quote_volume": 58547.7731, "trades": 410, "taker_buy_base": 135750.0, "taker_buy_quote": 27658.5571 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2049, "high": 0.2079, "low": 0.2047, "close": 0.2076, "volume": 601294.0, "close_time": 1769392799999, "quote_volume": 124271.5207, "trades": 892, "taker_buy_base": 214413.0, "taker_buy_quote": 44359.6157 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2076, "high": 0.2076, "low": 0.2061, "close": 0.2065, "volume": 181054.0, "close_time": 1769396399999, "quote_volume": 37447.0538, "trades": 312, "taker_buy_base": 101938.0, "taker_buy_quote": 21078.0189 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2065, "high": 0.2071, "low": 0.2051, "close": 0.2057, "volume": 182732.0, "close_time": 1769399999999, "quote_volume": 37615.4146, "trades": 307, "taker_buy_base": 97079.0, "taker_buy_quote": 19964.661 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2059, "high": 0.2081, "low": 0.2057, "close": 0.2068, "volume": 124160.0, "close_time": 1769403599999, "quote_volume": 25690.9974, "trades": 199, "taker_buy_base": 67843.0, "taker_buy_quote": 14030.631 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.207, "high": 0.2072, "low": 0.2067, "close": 0.207, "volume": 128713.0, "close_time": 1769407199999, "quote_volume": 26643.9303, "trades": 189, "taker_buy_base": 86331.0, "taker_buy_quote": 17871.9142 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.207, "high": 0.2077, "low": 0.2067, "close": 0.2075, "volume": 136113.0, "close_time": 1769410799999, "quote_volume": 28170.1787, "trades": 196, "taker_buy_base": 67617.0, "taker_buy_quote": 13995.3673 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2075, "high": 0.2082, "low": 0.2069, "close": 0.2074, "volume": 161661.0, "close_time": 1769414399999, "quote_volume": 33578.7245, "trades": 200, "taker_buy_base": 91502.0, "taker_buy_quote": 19000.3958 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2075, "high": 0.209, "low": 0.207, "close": 0.2072, "volume": 201141.0, "close_time": 1769417999999, "quote_volume": 41832.61, "trades": 356, "taker_buy_base": 90309.0, "taker_buy_quote": 18777.5576 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2073, "high": 0.2074, "low": 0.2058, "close": 0.2059, "volume": 209296.0, "close_time": 1769421599999, "quote_volume": 43245.5776, "trades": 232, "taker_buy_base": 112524.0, "taker_buy_quote": 23250.0144 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2061, "high": 0.2073, "low": 0.2061, "close": 0.207, "volume": 227047.0, "close_time": 1769425199999, "quote_volume": 46966.6164, "trades": 241, "taker_buy_base": 99856.0, "taker_buy_quote": 20659.6689 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.207, "high": 0.2076, "low": 0.2068, "close": 0.2071, "volume": 220096.0, "close_time": 1769428799999, "quote_volume": 45596.8123, "trades": 383, "taker_buy_base": 131265.0, "taker_buy_quote": 27191.7215 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2072, "high": 0.2079, "low": 0.2068, "close": 0.2076, "volume": 112543.0, "close_time": 1769432399999, "quote_volume": 23340.6215, "trades": 200, "taker_buy_base": 59986.0, "taker_buy_quote": 12439.4107 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2077, "high": 0.2089, "low": 0.2075, "close": 0.2084, "volume": 192423.0, "close_time": 1769435999999, "quote_volume": 40035.1599, "trades": 270, "taker_buy_base": 100166.0, "taker_buy_quote": 20848.5062 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2084, "high": 0.2101, "low": 0.2073, "close": 0.2098, "volume": 669550.0, "close_time": 1769439599999, "quote_volume": 139591.3165, "trades": 766, "taker_buy_base": 399177.0, "taker_buy_quote": 83149.7735 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2097, "high": 0.2117, "low": 0.2081, "close": 0.209, "volume": 729298.0, "close_time": 1769443199999, "quote_volume": 153040.893, "trades": 797, "taker_buy_base": 417581.0, "taker_buy_quote": 87617.2121 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2092, "high": 0.2102, "low": 0.2077, "close": 0.2078, "volume": 438917.0, "close_time": 1769446799999, "quote_volume": 91791.9473, "trades": 596, "taker_buy_base": 215605.0, "taker_buy_quote": 45113.0333 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2076, "high": 0.2082, "low": 0.206, "close": 0.2072, "volume": 362185.0, "close_time": 1769450399999, "quote_volume": 75028.4896, "trades": 515, "taker_buy_base": 147906.0, "taker_buy_quote": 30657.461 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.207, "high": 0.2087, "low": 0.2066, "close": 0.207, "volume": 577857.0, "close_time": 1769453999999, "quote_volume": 119789.3794, "trades": 804, "taker_buy_base": 232739.0, "taker_buy_quote": 48253.1232 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2071, "high": 0.2077, "low": 0.206, "close": 0.2062, "volume": 305853.0, "close_time": 1769457599999, "quote_volume": 63315.8539, "trades": 407, "taker_buy_base": 192599.0, "taker_buy_quote": 39880.2937 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2061, "high": 0.2067, "low": 0.2049, "close": 0.2053, "volume": 335515.0, "close_time": 1769461199999, "quote_volume": 69146.9404, "trades": 524, "taker_buy_base": 178955.0, "taker_buy_quote": 36908.2894 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2053, "high": 0.2077, "low": 0.2048, "close": 0.207, "volume": 425209.0, "close_time": 1769464799999, "quote_volume": 87832.0487, "trades": 494, "taker_buy_base": 245577.0, "taker_buy_quote": 50725.0929 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.207, "high": 0.2072, "low": 0.2063, "close": 0.2066, "volume": 255949.0, "close_time": 1769468399999, "quote_volume": 52926.4402, "trades": 278, "taker_buy_base": 115287.0, "taker_buy_quote": 23839.715 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2066, "high": 0.2078, "low": 0.2059, "close": 0.2072, "volume": 181377.0, "close_time": 1769471999999, "quote_volume": 37544.3143, "trades": 268, "taker_buy_base": 80264.0, "taker_buy_quote": 16617.0992 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2072, "high": 0.2079, "low": 0.2063, "close": 0.2075, "volume": 245190.0, "close_time": 1769475599999, "quote_volume": 50763.8845, "trades": 298, "taker_buy_base": 149356.0, "taker_buy_quote": 30947.4063 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2074, "high": 0.2082, "low": 0.2067, "close": 0.2081, "volume": 282711.0, "close_time": 1769479199999, "quote_volume": 58639.4556, "trades": 410, "taker_buy_base": 158112.0, "taker_buy_quote": 32779.6914 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.208, "high": 0.2088, "low": 0.2077, "close": 0.2083, "volume": 151345.0, "close_time": 1769482799999, "quote_volume": 31522.673, "trades": 177, "taker_buy_base": 60443.0, "taker_buy_quote": 12594.1084 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2083, "high": 0.2084, "low": 0.2075, "close": 0.2075, "volume": 125099.0, "close_time": 1769486399999, "quote_volume": 26016.3609, "trades": 164, "taker_buy_base": 57089.0, "taker_buy_quote": 11875.202 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2077, "high": 0.2088, "low": 0.2074, "close": 0.2076, "volume": 93990.0, "close_time": 1769489999999, "quote_volume": 19552.3144, "trades": 136, "taker_buy_base": 44615.0, "taker_buy_quote": 9285.0266 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2075, "high": 0.2076, "low": 0.2069, "close": 0.207, "volume": 65173.0, "close_time": 1769493599999, "quote_volume": 13492.8396, "trades": 108, "taker_buy_base": 39745.0, "taker_buy_quote": 8229.5469 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.207, "high": 0.2071, "low": 0.2061, "close": 0.2063, "volume": 177561.0, "close_time": 1769497199999, "quote_volume": 36644.3036, "trades": 240, "taker_buy_base": 68833.0, "taker_buy_quote": 14209.8732 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2063, "high": 0.2072, "low": 0.2062, "close": 0.2062, "volume": 80097.0, "close_time": 1769500799999, "quote_volume": 16553.0308, "trades": 131, "taker_buy_base": 33620.0, "taker_buy_quote": 6949.0107 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2065, "high": 0.2066, "low": 0.2056, "close": 0.2062, "volume": 110267.0, "close_time": 1769504399999, "quote_volume": 22743.444, "trades": 144, "taker_buy_base": 30888.0, "taker_buy_quote": 6369.7595 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2057, "high": 0.2057, "low": 0.2049, "close": 0.205, "volume": 240440.0, "close_time": 1769507999999, "quote_volume": 49305.1782, "trades": 181, "taker_buy_base": 148228.0, "taker_buy_quote": 30391.4793 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.205, "high": 0.2053, "low": 0.2049, "close": 0.205, "volume": 88760.0, "close_time": 1769511599999, "quote_volume": 18201.756, "trades": 68, "taker_buy_base": 30620.0, "taker_buy_quote": 6278.3787 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2051, "high": 0.2062, "low": 0.2051, "close": 0.2061, "volume": 185598.0, "close_time": 1769515199999, "quote_volume": 38222.631, "trades": 211, "taker_buy_base": 110901.0, "taker_buy_quote": 22842.742 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2061, "high": 0.2063, "low": 0.2055, "close": 0.2057, "volume": 107521.0, "close_time": 1769518799999, "quote_volume": 22133.9652, "trades": 161, "taker_buy_base": 67579.0, "taker_buy_quote": 13914.1364 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2045, "close": 0.2047, "volume": 75937.0, "close_time": 1769522399999, "quote_volume": 15580.7543, "trades": 123, "taker_buy_base": 37073.0, "taker_buy_quote": 7608.7825 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2047, "high": 0.2065, "low": 0.2041, "close": 0.2044, "volume": 276818.0, "close_time": 1769525999999, "quote_volume": 56876.5049, "trades": 415, "taker_buy_base": 158814.0, "taker_buy_quote": 32631.014 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2044, "high": 0.2066, "low": 0.204, "close": 0.2065, "volume": 229608.0, "close_time": 1769529599999, "quote_volume": 46999.072, "trades": 347, "taker_buy_base": 112989.0, "taker_buy_quote": 23142.3882 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2066, "high": 0.2086, "low": 0.2066, "close": 0.2084, "volume": 292485.0, "close_time": 1769533199999, "quote_volume": 60838.3961, "trades": 430, "taker_buy_base": 180336.0, "taker_buy_quote": 37516.575 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2082, "high": 0.2082, "low": 0.204, "close": 0.2044, "volume": 236673.0, "close_time": 1769536799999, "quote_volume": 48600.8829, "trades": 442, "taker_buy_base": 86621.0, "taker_buy_quote": 17796.7542 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2042, "high": 0.2061, "low": 0.2032, "close": 0.2054, "volume": 374155.0, "close_time": 1769540399999, "quote_volume": 76392.8003, "trades": 557, "taker_buy_base": 198854.0, "taker_buy_quote": 40607.7927 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2055, "high": 0.2062, "low": 0.2047, "close": 0.2059, "volume": 408360.0, "close_time": 1769543999999, "quote_volume": 83848.1896, "trades": 398, "taker_buy_base": 98304.0, "taker_buy_quote": 20178.2339 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2059, "high": 0.2096, "low": 0.2058, "close": 0.2094, "volume": 561570.0, "close_time": 1769547599999, "quote_volume": 117156.2427, "trades": 628, "taker_buy_base": 373979.0, "taker_buy_quote": 78034.347 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2093, "high": 0.2097, "low": 0.2082, "close": 0.2087, "volume": 484458.0, "close_time": 1769551199999, "quote_volume": 101259.0828, "trades": 588, "taker_buy_base": 306852.0, "taker_buy_quote": 64139.9659 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2089, "high": 0.2096, "low": 0.2085, "close": 0.2089, "volume": 171442.0, "close_time": 1769554799999, "quote_volume": 35829.6122, "trades": 185, "taker_buy_base": 107623.0, "taker_buy_quote": 22493.1513 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2087, "high": 0.2091, "low": 0.2083, "close": 0.2083, "volume": 287538.0, "close_time": 1769558399999, "quote_volume": 60022.4879, "trades": 243, "taker_buy_base": 119541.0, "taker_buy_quote": 24964.5794 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2085, "high": 0.2087, "low": 0.2075, "close": 0.2085, "volume": 91598.0, "close_time": 1769561999999, "quote_volume": 19065.6167, "trades": 169, "taker_buy_base": 34026.0, "taker_buy_quote": 7085.6969 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2085, "high": 0.2086, "low": 0.2071, "close": 0.2079, "volume": 200182.0, "close_time": 1769565599999, "quote_volume": 41553.2242, "trades": 339, "taker_buy_base": 47173.0, "taker_buy_quote": 9796.9327 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2078, "high": 0.2081, "low": 0.2073, "close": 0.2077, "volume": 86536.0, "close_time": 1769569199999, "quote_volume": 17965.4818, "trades": 203, "taker_buy_base": 39553.0, "taker_buy_quote": 8211.0778 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2078, "high": 0.2078, "low": 0.2071, "close": 0.2075, "volume": 64600.0, "close_time": 1769572799999, "quote_volume": 13401.7136, "trades": 147, "taker_buy_base": 18324.0, "taker_buy_quote": 3800.945 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2074, "high": 0.2076, "low": 0.2066, "close": 0.2074, "volume": 140867.0, "close_time": 1769576399999, "quote_volume": 29161.6254, "trades": 156, "taker_buy_base": 44730.0, "taker_buy_quote": 9255.7673 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2075, "high": 0.2083, "low": 0.2072, "close": 0.2082, "volume": 59935.0, "close_time": 1769579999999, "quote_volume": 12461.8823, "trades": 129, "taker_buy_base": 18621.0, "taker_buy_quote": 3869.885 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2082, "high": 0.2096, "low": 0.2082, "close": 0.2094, "volume": 310862.0, "close_time": 1769583599999, "quote_volume": 64962.6866, "trades": 342, "taker_buy_base": 192533.0, "taker_buy_quote": 40236.7124 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2094, "high": 0.2097, "low": 0.2082, "close": 0.2086, "volume": 96650.0, "close_time": 1769587199999, "quote_volume": 20187.4297, "trades": 151, "taker_buy_base": 65448.0, "taker_buy_quote": 13670.9165 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2087, "high": 0.2092, "low": 0.2085, "close": 0.2085, "volume": 174190.0, "close_time": 1769590799999, "quote_volume": 36374.5643, "trades": 240, "taker_buy_base": 73022.0, "taker_buy_quote": 15248.7844 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2085, "high": 0.2104, "low": 0.2082, "close": 0.2104, "volume": 146261.0, "close_time": 1769594399999, "quote_volume": 30646.3679, "trades": 290, "taker_buy_base": 82779.0, "taker_buy_quote": 17345.6876 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2105, "high": 0.211, "low": 0.2097, "close": 0.2101, "volume": 131190.0, "close_time": 1769597999999, "quote_volume": 27594.8171, "trades": 247, "taker_buy_base": 36853.0, "taker_buy_quote": 7757.5898 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2102, "high": 0.2119, "low": 0.2098, "close": 0.2116, "volume": 133068.0, "close_time": 1769601599999, "quote_volume": 28030.9695, "trades": 216, "taker_buy_base": 62740.0, "taker_buy_quote": 13230.7215 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2115, "high": 0.2115, "low": 0.21, "close": 0.2106, "volume": 210255.0, "close_time": 1769605199999, "quote_volume": 44333.0451, "trades": 269, "taker_buy_base": 77456.0, "taker_buy_quote": 16329.181 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2107, "high": 0.2117, "low": 0.2104, "close": 0.2111, "volume": 202845.0, "close_time": 1769608799999, "quote_volume": 42804.8312, "trades": 346, "taker_buy_base": 91669.0, "taker_buy_quote": 19349.6234 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2111, "high": 0.2112, "low": 0.2097, "close": 0.2101, "volume": 167208.0, "close_time": 1769612399999, "quote_volume": 35187.0184, "trades": 261, "taker_buy_base": 67730.0, "taker_buy_quote": 14250.8747 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.21, "high": 0.2105, "low": 0.2077, "close": 0.2081, "volume": 177949.0, "close_time": 1769615999999, "quote_volume": 37158.5364, "trades": 379, "taker_buy_base": 87698.0, "taker_buy_quote": 18319.8524 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.208, "high": 0.2086, "low": 0.207, "close": 0.2079, "volume": 128303.0, "close_time": 1769619599999, "quote_volume": 26669.8664, "trades": 310, "taker_buy_base": 73135.0, "taker_buy_quote": 15203.2732 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2079, "high": 0.2106, "low": 0.2071, "close": 0.2096, "volume": 391196.0, "close_time": 1769623199999, "quote_volume": 81554.0796, "trades": 473, "taker_buy_base": 182391.0, "taker_buy_quote": 38065.3284 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2096, "high": 0.2096, "low": 0.208, "close": 0.2085, "volume": 190680.0, "close_time": 1769626799999, "quote_volume": 39805.2194, "trades": 313, "taker_buy_base": 72374.0, "taker_buy_quote": 15101.7408 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2085, "high": 0.2095, "low": 0.2075, "close": 0.2091, "volume": 402796.0, "close_time": 1769630399999, "quote_volume": 83964.7917, "trades": 709, "taker_buy_base": 252112.0, "taker_buy_quote": 52559.2693 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2085, "high": 0.2104, "low": 0.208, "close": 0.2085, "volume": 535444.0, "close_time": 1769633999999, "quote_volume": 112126.2958, "trades": 679, "taker_buy_base": 321040.0, "taker_buy_quote": 67247.8 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2086, "high": 0.2093, "low": 0.2072, "close": 0.2089, "volume": 260566.0, "close_time": 1769637599999, "quote_volume": 54258.5325, "trades": 440, "taker_buy_base": 92546.0, "taker_buy_quote": 19266.285 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.209, "high": 0.2105, "low": 0.2084, "close": 0.2104, "volume": 112228.0, "close_time": 1769641199999, "quote_volume": 23479.4615, "trades": 211, "taker_buy_base": 54625.0, "taker_buy_quote": 11440.3491 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2106, "high": 0.2113, "low": 0.2099, "close": 0.2102, "volume": 151802.0, "close_time": 1769644799999, "quote_volume": 31962.0022, "trades": 366, "taker_buy_base": 86227.0, "taker_buy_quote": 18151.9543 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2101, "high": 0.2102, "low": 0.2083, "close": 0.209, "volume": 137995.0, "close_time": 1769648399999, "quote_volume": 28852.8574, "trades": 330, "taker_buy_base": 43465.0, "taker_buy_quote": 9093.5879 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2091, "high": 0.2094, "low": 0.2075, "close": 0.2078, "volume": 210169.0, "close_time": 1769651999999, "quote_volume": 43763.0748, "trades": 454, "taker_buy_base": 49852.0, "taker_buy_quote": 10387.1614 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2053, "close": 0.2058, "volume": 575567.0, "close_time": 1769655599999, "quote_volume": 118923.0982, "trades": 647, "taker_buy_base": 157941.0, "taker_buy_quote": 32625.2509 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2058, "high": 0.2068, "low": 0.2053, "close": 0.2064, "volume": 238512.0, "close_time": 1769659199999, "quote_volume": 49161.1335, "trades": 330, "taker_buy_base": 102332.0, "taker_buy_quote": 21089.6219 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2064, "high": 0.207, "low": 0.2049, "close": 0.2066, "volume": 189588.0, "close_time": 1769662799999, "quote_volume": 39048.9182, "trades": 273, "taker_buy_base": 118689.0, "taker_buy_quote": 24472.1283 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2065, "high": 0.2067, "low": 0.2059, "close": 0.2061, "volume": 132405.0, "close_time": 1769666399999, "quote_volume": 27298.7432, "trades": 197, "taker_buy_base": 55881.0, "taker_buy_quote": 11522.6732 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2061, "high": 0.2067, "low": 0.2059, "close": 0.2063, "volume": 84232.0, "close_time": 1769669999999, "quote_volume": 17372.1205, "trades": 135, "taker_buy_base": 36337.0, "taker_buy_quote": 7493.7807 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2062, "high": 0.2066, "low": 0.2059, "close": 0.206, "volume": 106696.0, "close_time": 1769673599999, "quote_volume": 21996.4248, "trades": 173, "taker_buy_base": 45597.0, "taker_buy_quote": 9398.1539 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.206, "high": 0.2065, "low": 0.2053, "close": 0.2054, "volume": 73737.0, "close_time": 1769677199999, "quote_volume": 15153.8594, "trades": 131, "taker_buy_base": 48893.0, "taker_buy_quote": 10046.7683 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2054, "high": 0.2056, "low": 0.2048, "close": 0.2048, "volume": 169468.0, "close_time": 1769680799999, "quote_volume": 34771.8871, "trades": 219, "taker_buy_base": 103521.0, "taker_buy_quote": 21248.346 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2049, "high": 0.2053, "low": 0.2043, "close": 0.2047, "volume": 117670.0, "close_time": 1769684399999, "quote_volume": 24098.8255, "trades": 161, "taker_buy_base": 58812.0, "taker_buy_quote": 12050.9491 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2046, "high": 0.2047, "low": 0.2036, "close": 0.2037, "volume": 273204.0, "close_time": 1769687999999, "quote_volume": 55733.6171, "trades": 434, "taker_buy_base": 96586.0, "taker_buy_quote": 19705.557 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2038, "high": 0.204, "low": 0.2032, "close": 0.2038, "volume": 105022.0, "close_time": 1769691599999, "quote_volume": 21389.9883, "trades": 185, "taker_buy_base": 43418.0, "taker_buy_quote": 8841.4597 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2038, "high": 0.2046, "low": 0.2036, "close": 0.2046, "volume": 188968.0, "close_time": 1769695199999, "quote_volume": 38550.5709, "trades": 341, "taker_buy_base": 79302.0, "taker_buy_quote": 16183.8719 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2045, "high": 0.2053, "low": 0.2001, "close": 0.2004, "volume": 544345.0, "close_time": 1769698799999, "quote_volume": 110340.685, "trades": 824, "taker_buy_base": 222433.0, "taker_buy_quote": 45114.3375 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1954, "close": 0.1974, "volume": 1145219.0, "close_time": 1769702399999, "quote_volume": 226255.3994, "trades": 1746, "taker_buy_base": 513349.0, "taker_buy_quote": 101517.5241 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1975, "high": 0.1996, "low": 0.1958, "close": 0.1994, "volume": 417587.0, "close_time": 1769705999999, "quote_volume": 82460.8446, "trades": 693, "taker_buy_base": 241316.0, "taker_buy_quote": 47668.2623 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1993, "high": 0.202, "low": 0.1982, "close": 0.1984, "volume": 506895.0, "close_time": 1769709599999, "quote_volume": 101235.8684, "trades": 681, "taker_buy_base": 184512.0, "taker_buy_quote": 36896.6412 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1984, "high": 0.1988, "low": 0.1951, "close": 0.1952, "volume": 781955.0, "close_time": 1769713199999, "quote_volume": 153992.0472, "trades": 868, "taker_buy_base": 260510.0, "taker_buy_quote": 51322.8937 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.195, "high": 0.1978, "low": 0.1946, "close": 0.1971, "volume": 557956.0, "close_time": 1769716799999, "quote_volume": 109430.3492, "trades": 703, "taker_buy_base": 391877.0, "taker_buy_quote": 76852.5359 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1967, "high": 0.1985, "low": 0.1965, "close": 0.1982, "volume": 261313.0, "close_time": 1769720399999, "quote_volume": 51572.5004, "trades": 402, "taker_buy_base": 126938.0, "taker_buy_quote": 25061.09 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1985, "high": 0.1993, "low": 0.1983, "close": 0.1989, "volume": 205002.0, "close_time": 1769723999999, "quote_volume": 40741.7307, "trades": 292, "taker_buy_base": 132116.0, "taker_buy_quote": 26259.8687 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.199, "high": 0.1994, "low": 0.1984, "close": 0.1989, "volume": 147005.0, "close_time": 1769727599999, "quote_volume": 29224.0849, "trades": 246, "taker_buy_base": 69942.0, "taker_buy_quote": 13897.6618 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1989, "high": 0.1989, "low": 0.1981, "close": 0.1984, "volume": 111427.0, "close_time": 1769731199999, "quote_volume": 22127.7305, "trades": 202, "taker_buy_base": 55641.0, "taker_buy_quote": 11049.8092 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1985, "high": 0.1994, "low": 0.1983, "close": 0.1986, "volume": 360658.0, "close_time": 1769734799999, "quote_volume": 71643.8436, "trades": 464, "taker_buy_base": 280545.0, "taker_buy_quote": 55729.8893 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1986, "high": 0.1995, "low": 0.1922, "close": 0.1953, "volume": 1739974.0, "close_time": 1769738399999, "quote_volume": 339586.5616, "trades": 1967, "taker_buy_base": 953583.0, "taker_buy_quote": 185996.4574 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1953, "high": 0.1957, "low": 0.1907, "close": 0.1929, "volume": 772877.0, "close_time": 1769741999999, "quote_volume": 148916.2062, "trades": 987, "taker_buy_base": 327901.0, "taker_buy_quote": 63247.8835 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.193, "high": 0.194, "low": 0.1925, "close": 0.1931, "volume": 318437.0, "close_time": 1769745599999, "quote_volume": 61509.342, "trades": 485, "taker_buy_base": 187587.0, "taker_buy_quote": 36232.3369 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1931, "high": 0.1958, "low": 0.1931, "close": 0.1945, "volume": 313985.0, "close_time": 1769749199999, "quote_volume": 61151.7004, "trades": 463, "taker_buy_base": 165085.0, "taker_buy_quote": 32144.8677 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1947, "high": 0.1953, "low": 0.1943, "close": 0.1946, "volume": 154434.0, "close_time": 1769752799999, "quote_volume": 30068.0213, "trades": 202, "taker_buy_base": 78310.0, "taker_buy_quote": 15247.7456 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1946, "high": 0.1947, "low": 0.1907, "close": 0.1917, "volume": 404805.0, "close_time": 1769756399999, "quote_volume": 77796.0487, "trades": 512, "taker_buy_base": 118684.0, "taker_buy_quote": 22819.7575 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.192, "high": 0.195, "low": 0.1919, "close": 0.1942, "volume": 397560.0, "close_time": 1769759999999, "quote_volume": 77068.6148, "trades": 500, "taker_buy_base": 120205.0, "taker_buy_quote": 23274.0988 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1941, "high": 0.1946, "low": 0.1924, "close": 0.1929, "volume": 279734.0, "close_time": 1769763599999, "quote_volume": 54078.4461, "trades": 391, "taker_buy_base": 142543.0, "taker_buy_quote": 27595.0046 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.193, "high": 0.1934, "low": 0.191, "close": 0.1918, "volume": 198239.0, "close_time": 1769767199999, "quote_volume": 38039.8227, "trades": 336, "taker_buy_base": 88888.0, "taker_buy_quote": 17059.0035 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.192, "high": 0.1932, "low": 0.1915, "close": 0.1931, "volume": 141661.0, "close_time": 1769770799999, "quote_volume": 27276.8129, "trades": 186, "taker_buy_base": 85725.0, "taker_buy_quote": 16530.3652 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.193, "high": 0.1953, "low": 0.1925, "close": 0.195, "volume": 237344.0, "close_time": 1769774399999, "quote_volume": 46066.0637, "trades": 410, "taker_buy_base": 105790.0, "taker_buy_quote": 20546.3465 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1952, "high": 0.1954, "low": 0.1931, "close": 0.1937, "volume": 205546.0, "close_time": 1769777999999, "quote_volume": 39923.943, "trades": 288, "taker_buy_base": 73776.0, "taker_buy_quote": 14331.1447 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1937, "high": 0.1939, "low": 0.1913, "close": 0.1921, "volume": 510946.0, "close_time": 1769781599999, "quote_volume": 98359.2488, "trades": 754, "taker_buy_base": 219435.0, "taker_buy_quote": 42226.8228 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1922, "high": 0.1951, "low": 0.1922, "close": 0.1933, "volume": 512657.0, "close_time": 1769785199999, "quote_volume": 99314.9812, "trades": 746, "taker_buy_base": 308993.0, "taker_buy_quote": 59862.5293 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1934, "high": 0.1949, "low": 0.1914, "close": 0.1934, "volume": 575773.0, "close_time": 1769788799999, "quote_volume": 111573.4673, "trades": 809, "taker_buy_base": 266875.0, "taker_buy_quote": 51737.4298 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1933, "high": 0.1943, "low": 0.1919, "close": 0.1926, "volume": 453320.0, "close_time": 1769792399999, "quote_volume": 87620.4699, "trades": 806, "taker_buy_base": 234469.0, "taker_buy_quote": 45322.1179 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1926, "high": 0.1938, "low": 0.1916, "close": 0.1918, "volume": 318177.0, "close_time": 1769795999999, "quote_volume": 61227.5404, "trades": 471, "taker_buy_base": 188592.0, "taker_buy_quote": 36281.3191 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1917, "high": 0.1952, "low": 0.1882, "close": 0.1944, "volume": 1032781.0, "close_time": 1769799599999, "quote_volume": 197455.0134, "trades": 1387, "taker_buy_base": 612464.0, "taker_buy_quote": 117464.638 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1945, "high": 0.1957, "low": 0.1941, "close": 0.1947, "volume": 580160.0, "close_time": 1769803199999, "quote_volume": 113087.3727, "trades": 753, "taker_buy_base": 314773.0, "taker_buy_quote": 61357.6326 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1914, "close": 0.1921, "volume": 694830.0, "close_time": 1769806799999, "quote_volume": 133713.308, "trades": 866, "taker_buy_base": 235834.0, "taker_buy_quote": 45427.1405 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1923, "high": 0.1933, "low": 0.1909, "close": 0.192, "volume": 347158.0, "close_time": 1769810399999, "quote_volume": 66715.8979, "trades": 523, "taker_buy_base": 191244.0, "taker_buy_quote": 36752.8465 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1919, "high": 0.1924, "low": 0.1902, "close": 0.1914, "volume": 157683.0, "close_time": 1769813999999, "quote_volume": 30103.6385, "trades": 256, "taker_buy_base": 96278.0, "taker_buy_quote": 18379.0145 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1914, "high": 0.1919, "low": 0.1903, "close": 0.1916, "volume": 185292.0, "close_time": 1769817599999, "quote_volume": 35361.9121, "trades": 268, "taker_buy_base": 113671.0, "taker_buy_quote": 21688.4419 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1918, "high": 0.192, "low": 0.1908, "close": 0.1914, "volume": 185389.0, "close_time": 1769821199999, "quote_volume": 35486.2108, "trades": 292, "taker_buy_base": 46634.0, "taker_buy_quote": 8927.4996 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1913, "high": 0.1918, "low": 0.1907, "close": 0.1917, "volume": 126627.0, "close_time": 1769824799999, "quote_volume": 24221.3371, "trades": 248, "taker_buy_base": 32443.0, "taker_buy_quote": 6207.3909 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1916, "high": 0.1923, "low": 0.1906, "close": 0.1917, "volume": 164947.0, "close_time": 1769828399999, "quote_volume": 31584.4275, "trades": 339, "taker_buy_base": 88043.0, "taker_buy_quote": 16859.9256 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1918, "high": 0.1923, "low": 0.1914, "close": 0.1919, "volume": 129316.0, "close_time": 1769831999999, "quote_volume": 24820.3971, "trades": 234, "taker_buy_base": 82956.0, "taker_buy_quote": 15920.1446 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1917, "high": 0.192, "low": 0.1908, "close": 0.1909, "volume": 123973.0, "close_time": 1769835599999, "quote_volume": 23751.7549, "trades": 344, "taker_buy_base": 93954.0, "taker_buy_quote": 18000.3984 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1909, "high": 0.1913, "low": 0.1905, "close": 0.1909, "volume": 82851.0, "close_time": 1769839199999, "quote_volume": 15816.4443, "trades": 250, "taker_buy_base": 43927.0, "taker_buy_quote": 8384.1489 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.191, "high": 0.1911, "low": 0.1888, "close": 0.1894, "volume": 354826.0, "close_time": 1769842799999, "quote_volume": 67280.128, "trades": 630, "taker_buy_base": 123177.0, "taker_buy_quote": 23344.138 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1896, "high": 0.1898, "low": 0.1875, "close": 0.1885, "volume": 233717.0, "close_time": 1769846399999, "quote_volume": 44019.1546, "trades": 307, "taker_buy_base": 70113.0, "taker_buy_quote": 13218.0467 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1889, "high": 0.1889, "low": 0.1848, "close": 0.1859, "volume": 640437.0, "close_time": 1769849999999, "quote_volume": 119381.9597, "trades": 856, "taker_buy_base": 297354.0, "taker_buy_quote": 55432.9558 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1861, "high": 0.1867, "low": 0.1848, "close": 0.1857, "volume": 180597.0, "close_time": 1769853599999, "quote_volume": 33561.6841, "trades": 297, "taker_buy_base": 91731.0, "taker_buy_quote": 17053.3837 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1858, "high": 0.1871, "low": 0.1854, "close": 0.1866, "volume": 193736.0, "close_time": 1769857199999, "quote_volume": 36109.5014, "trades": 251, "taker_buy_base": 104140.0, "taker_buy_quote": 19422.5231 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1865, "high": 0.1865, "low": 0.1855, "close": 0.1858, "volume": 121036.0, "close_time": 1769860799999, "quote_volume": 22500.5923, "trades": 189, "taker_buy_base": 47110.0, "taker_buy_quote": 8761.2949 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1858, "high": 0.1862, "low": 0.1842, "close": 0.1843, "volume": 337635.0, "close_time": 1769864399999, "quote_volume": 62518.1722, "trades": 476, "taker_buy_base": 162998.0, "taker_buy_quote": 30235.7026 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1845, "high": 0.1846, "low": 0.1818, "close": 0.1822, "volume": 683228.0, "close_time": 1769867999999, "quote_volume": 125215.1313, "trades": 866, "taker_buy_base": 231655.0, "taker_buy_quote": 42512.7708 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1823, "high": 0.1827, "low": 0.1764, "close": 0.1794, "volume": 2957196.0, "close_time": 1769871599999, "quote_volume": 527820.7366, "trades": 3764, "taker_buy_base": 1810343.0, "taker_buy_quote": 322918.4127 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1793, "high": 0.1809, "low": 0.1789, "close": 0.1792, "volume": 1397887.0, "close_time": 1769875199999, "quote_volume": 251407.7399, "trades": 1660, "taker_buy_base": 927736.0, "taker_buy_quote": 166886.3694 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1797, "high": 0.1816, "low": 0.1764, "close": 0.1767, "volume": 1286310.0, "close_time": 1769878799999, "quote_volume": 230127.5716, "trades": 1567, "taker_buy_base": 624195.0, "taker_buy_quote": 111860.5837 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1768, "high": 0.1776, "low": 0.17, "close": 0.1718, "volume": 2306112.0, "close_time": 1769882399999, "quote_volume": 398490.0857, "trades": 2994, "taker_buy_base": 1170864.0, "taker_buy_quote": 202354.9062 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1721, "high": 0.174, "low": 0.1653, "close": 0.1726, "volume": 3610832.0, "close_time": 1769885999999, "quote_volume": 612436.57, "trades": 3434, "taker_buy_base": 1460873.0, "taker_buy_quote": 248307.1914 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1723, "high": 0.1765, "low": 0.1723, "close": 0.1745, "volume": 1046595.0, "close_time": 1769889599999, "quote_volume": 182890.0294, "trades": 1285, "taker_buy_base": 749618.0, "taker_buy_quote": 131021.1482 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1745, "high": 0.1763, "low": 0.173, "close": 0.1746, "volume": 473670.0, "close_time": 1769893199999, "quote_volume": 82635.7922, "trades": 593, "taker_buy_base": 284153.0, "taker_buy_quote": 49580.8507 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1752, "high": 0.177, "low": 0.1735, "close": 0.1763, "volume": 791442.0, "close_time": 1769896799999, "quote_volume": 138909.2415, "trades": 841, "taker_buy_base": 457280.0, "taker_buy_quote": 80318.2226 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1761, "close": 0.1774, "volume": 415980.0, "close_time": 1769900399999, "quote_volume": 73572.883, "trades": 424, "taker_buy_base": 163243.0, "taker_buy_quote": 28869.5046 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1774, "high": 0.1822, "low": 0.1772, "close": 0.1809, "volume": 785706.0, "close_time": 1769903999999, "quote_volume": 141543.9389, "trades": 976, "taker_buy_base": 567067.0, "taker_buy_quote": 102129.4742 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1808, "high": 0.182, "low": 0.1799, "close": 0.1808, "volume": 368031.0, "close_time": 1769907599999, "quote_volume": 66617.4253, "trades": 438, "taker_buy_base": 172629.0, "taker_buy_quote": 31239.8656 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1809, "high": 0.1809, "low": 0.1787, "close": 0.1803, "volume": 389895.0, "close_time": 1769911199999, "quote_volume": 70043.1989, "trades": 362, "taker_buy_base": 163977.0, "taker_buy_quote": 29495.067 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1802, "high": 0.1815, "low": 0.1799, "close": 0.181, "volume": 287346.0, "close_time": 1769914799999, "quote_volume": 51897.1138, "trades": 347, "taker_buy_base": 189025.0, "taker_buy_quote": 34141.2266 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1809, "high": 0.181, "low": 0.1803, "close": 0.1807, "volume": 105886.0, "close_time": 1769918399999, "quote_volume": 19135.6876, "trades": 200, "taker_buy_base": 51884.0, "taker_buy_quote": 9380.3604 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1806, "high": 0.1814, "low": 0.1804, "close": 0.181, "volume": 159017.0, "close_time": 1769921999999, "quote_volume": 28769.025, "trades": 230, "taker_buy_base": 88504.0, "taker_buy_quote": 16013.6856 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1812, "high": 0.1815, "low": 0.1802, "close": 0.1805, "volume": 212735.0, "close_time": 1769925599999, "quote_volume": 38488.7148, "trades": 271, "taker_buy_base": 103170.0, "taker_buy_quote": 18673.562 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1807, "high": 0.1816, "low": 0.1798, "close": 0.1803, "volume": 358030.0, "close_time": 1769929199999, "quote_volume": 64725.7965, "trades": 340, "taker_buy_base": 144424.0, "taker_buy_quote": 26144.2554 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1805, "high": 0.1823, "low": 0.1795, "close": 0.1812, "volume": 152407.0, "close_time": 1769932799999, "quote_volume": 27572.8964, "trades": 337, "taker_buy_base": 92198.0, "taker_buy_quote": 16676.784 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1814, "high": 0.1819, "low": 0.1802, "close": 0.1811, "volume": 208939.0, "close_time": 1769936399999, "quote_volume": 37803.6652, "trades": 298, "taker_buy_base": 100826.0, "taker_buy_quote": 18239.6484 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1811, "high": 0.1824, "low": 0.1804, "close": 0.1821, "volume": 174463.0, "close_time": 1769939999999, "quote_volume": 31677.2829, "trades": 262, "taker_buy_base": 112353.0, "taker_buy_quote": 20405.2237 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1821, "high": 0.1824, "low": 0.1782, "close": 0.1784, "volume": 361455.0, "close_time": 1769943599999, "quote_volume": 65021.0296, "trades": 497, "taker_buy_base": 114705.0, "taker_buy_quote": 20655.9401 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1784, "high": 0.1791, "low": 0.1779, "close": 0.1785, "volume": 382115.0, "close_time": 1769947199999, "quote_volume": 68206.2131, "trades": 439, "taker_buy_base": 140418.0, "taker_buy_quote": 25070.9587 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1767, "close": 0.1772, "volume": 363482.0, "close_time": 1769950799999, "quote_volume": 64498.1648, "trades": 442, "taker_buy_base": 170918.0, "taker_buy_quote": 30337.5342 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1778, "high": 0.1791, "low": 0.1769, "close": 0.1773, "volume": 276479.0, "close_time": 1769954399999, "quote_volume": 49188.6072, "trades": 414, "taker_buy_base": 205978.0, "taker_buy_quote": 36644.7913 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1772, "high": 0.1778, "low": 0.1742, "close": 0.1764, "volume": 871346.0, "close_time": 1769957999999, "quote_volume": 153499.5247, "trades": 999, "taker_buy_base": 468388.0, "taker_buy_quote": 82533.7164 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1763, "high": 0.1765, "low": 0.1716, "close": 0.1738, "volume": 875339.0, "close_time": 1769961599999, "quote_volume": 151546.8314, "trades": 1629, "taker_buy_base": 433238.0, "taker_buy_quote": 75043.978 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1736, "high": 0.175, "low": 0.1722, "close": 0.1734, "volume": 990880.0, "close_time": 1769965199999, "quote_volume": 171787.9037, "trades": 1491, "taker_buy_base": 591031.0, "taker_buy_quote": 102512.2695 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1734, "high": 0.1739, "low": 0.172, "close": 0.1735, "volume": 414524.0, "close_time": 1769968799999, "quote_volume": 71709.8917, "trades": 688, "taker_buy_base": 214255.0, "taker_buy_quote": 37031.8923 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1736, "high": 0.177, "low": 0.1735, "close": 0.1759, "volume": 556904.0, "close_time": 1769972399999, "quote_volume": 97787.8971, "trades": 791, "taker_buy_base": 292811.0, "taker_buy_quote": 51429.6337 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.176, "high": 0.1768, "low": 0.1745, "close": 0.1752, "volume": 357204.0, "close_time": 1769975999999, "quote_volume": 62802.1529, "trades": 468, "taker_buy_base": 175737.0, "taker_buy_quote": 30924.7403 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1752, "high": 0.1773, "low": 0.1738, "close": 0.1758, "volume": 400791.0, "close_time": 1769979599999, "quote_volume": 70271.2515, "trades": 480, "taker_buy_base": 202746.0, "taker_buy_quote": 35525.0273 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1758, "high": 0.1761, "low": 0.1741, "close": 0.1747, "volume": 441989.0, "close_time": 1769983199999, "quote_volume": 77423.8381, "trades": 598, "taker_buy_base": 245366.0, "taker_buy_quote": 43033.6956 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1748, "high": 0.1775, "low": 0.1742, "close": 0.1765, "volume": 411635.0, "close_time": 1769986799999, "quote_volume": 72533.4155, "trades": 522, "taker_buy_base": 251780.0, "taker_buy_quote": 44396.8032 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1764, "high": 0.1777, "low": 0.171, "close": 0.1749, "volume": 1050437.0, "close_time": 1769990399999, "quote_volume": 183602.97, "trades": 1444, "taker_buy_base": 534769.0, "taker_buy_quote": 93530.0405 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.175, "high": 0.1784, "low": 0.1739, "close": 0.1768, "volume": 736396.0, "close_time": 1769993999999, "quote_volume": 130111.8305, "trades": 1027, "taker_buy_base": 285628.0, "taker_buy_quote": 50451.1767 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1766, "high": 0.1783, "low": 0.1742, "close": 0.1771, "volume": 754944.0, "close_time": 1769997599999, "quote_volume": 133624.3211, "trades": 1192, "taker_buy_base": 288027.0, "taker_buy_quote": 50921.1362 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.177, "high": 0.1775, "low": 0.175, "close": 0.1752, "volume": 337623.0, "close_time": 1770001199999, "quote_volume": 59546.5325, "trades": 481, "taker_buy_base": 180691.0, "taker_buy_quote": 31864.211 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1684, "close": 0.1737, "volume": 971076.0, "close_time": 1770004799999, "quote_volume": 166009.3139, "trades": 1597, "taker_buy_base": 495811.0, "taker_buy_quote": 84696.474 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1737, "high": 0.1755, "low": 0.1709, "close": 0.1724, "volume": 545622.0, "close_time": 1770008399999, "quote_volume": 94570.837, "trades": 749, "taker_buy_base": 303582.0, "taker_buy_quote": 52614.4113 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1723, "high": 0.1726, "low": 0.1687, "close": 0.1702, "volume": 1155362.0, "close_time": 1770011999999, "quote_volume": 196859.7585, "trades": 1280, "taker_buy_base": 667101.0, "taker_buy_quote": 113679.2363 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1702, "high": 0.176, "low": 0.1689, "close": 0.1742, "volume": 1611377.0, "close_time": 1770015599999, "quote_volume": 277891.0912, "trades": 1997, "taker_buy_base": 833890.0, "taker_buy_quote": 143759.2742 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1741, "high": 0.1758, "low": 0.1734, "close": 0.1744, "volume": 608033.0, "close_time": 1770019199999, "quote_volume": 106059.7649, "trades": 828, "taker_buy_base": 370230.0, "taker_buy_quote": 64568.6642 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1746, "high": 0.1765, "low": 0.1746, "close": 0.1756, "volume": 548578.0, "close_time": 1770022799999, "quote_volume": 96329.0428, "trades": 851, "taker_buy_base": 409902.0, "taker_buy_quote": 72001.9878 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1756, "high": 0.1774, "low": 0.1747, "close": 0.1768, "volume": 516937.0, "close_time": 1770026399999, "quote_volume": 91067.0557, "trades": 699, "taker_buy_base": 249502.0, "taker_buy_quote": 43900.46 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1768, "high": 0.1777, "low": 0.176, "close": 0.1766, "volume": 259118.0, "close_time": 1770029999999, "quote_volume": 45752.3159, "trades": 337, "taker_buy_base": 113949.0, "taker_buy_quote": 20120.9214 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1767, "high": 0.1778, "low": 0.1766, "close": 0.1773, "volume": 452380.0, "close_time": 1770033599999, "quote_volume": 80213.7388, "trades": 439, "taker_buy_base": 229052.0, "taker_buy_quote": 40606.2012 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1774, "high": 0.1807, "low": 0.1774, "close": 0.1803, "volume": 283795.0, "close_time": 1770037199999, "quote_volume": 50875.1968, "trades": 516, "taker_buy_base": 181194.0, "taker_buy_quote": 32448.3952 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1803, "high": 0.1822, "low": 0.1794, "close": 0.1812, "volume": 802786.0, "close_time": 1770040799999, "quote_volume": 145470.4923, "trades": 705, "taker_buy_base": 485363.0, "taker_buy_quote": 87945.2638 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1811, "high": 0.1822, "low": 0.1793, "close": 0.1811, "volume": 718035.0, "close_time": 1770044399999, "quote_volume": 129793.5402, "trades": 806, "taker_buy_base": 347378.0, "taker_buy_quote": 62811.0002 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1812, "high": 0.1836, "low": 0.1806, "close": 0.182, "volume": 567620.0, "close_time": 1770047999999, "quote_volume": 103387.4905, "trades": 788, "taker_buy_base": 275549.0, "taker_buy_quote": 50235.7737 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1819, "high": 0.1832, "low": 0.1814, "close": 0.1814, "volume": 401125.0, "close_time": 1770051599999, "quote_volume": 73142.4218, "trades": 435, "taker_buy_base": 159633.0, "taker_buy_quote": 29125.8627 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1813, "high": 0.1825, "low": 0.1809, "close": 0.1813, "volume": 255054.0, "close_time": 1770055199999, "quote_volume": 46360.5504, "trades": 336, "taker_buy_base": 113256.0, "taker_buy_quote": 20578.9524 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1813, "high": 0.1822, "low": 0.1806, "close": 0.1816, "volume": 135050.0, "close_time": 1770058799999, "quote_volume": 24518.9463, "trades": 248, "taker_buy_base": 68319.0, "taker_buy_quote": 12407.8073 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1813, "high": 0.1817, "low": 0.1798, "close": 0.1799, "volume": 122525.0, "close_time": 1770062399999, "quote_volume": 22141.4719, "trades": 208, "taker_buy_base": 51512.0, "taker_buy_quote": 9309.5274 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1785, "close": 0.1787, "volume": 222372.0, "close_time": 1770065999999, "quote_volume": 39869.3271, "trades": 426, "taker_buy_base": 126087.0, "taker_buy_quote": 22607.4017 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1788, "high": 0.1798, "low": 0.1785, "close": 0.1792, "volume": 157690.0, "close_time": 1770069599999, "quote_volume": 28259.1115, "trades": 285, "taker_buy_base": 77996.0, "taker_buy_quote": 13981.2795 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1791, "high": 0.1799, "low": 0.179, "close": 0.1792, "volume": 79658.0, "close_time": 1770073199999, "quote_volume": 14297.7917, "trades": 165, "taker_buy_base": 40608.0, "taker_buy_quote": 7287.7811 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1785, "close": 0.1785, "volume": 112525.0, "close_time": 1770076799999, "quote_volume": 20108.213, "trades": 133, "taker_buy_base": 40022.0, "taker_buy_quote": 7157.6089 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1786, "high": 0.1788, "low": 0.1776, "close": 0.1784, "volume": 229725.0, "close_time": 1770080399999, "quote_volume": 40935.7633, "trades": 262, "taker_buy_base": 110355.0, "taker_buy_quote": 19681.1948 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1781, "high": 0.1783, "low": 0.1772, "close": 0.1775, "volume": 798135.0, "close_time": 1770083999999, "quote_volume": 141973.0241, "trades": 729, "taker_buy_base": 594307.0, "taker_buy_quote": 105746.7466 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1753, "close": 0.1753, "volume": 194931.0, "close_time": 1770087599999, "quote_volume": 34370.6475, "trades": 281, "taker_buy_base": 75906.0, "taker_buy_quote": 13391.1941 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1754, "high": 0.1784, "low": 0.175, "close": 0.1781, "volume": 279317.0, "close_time": 1770091199999, "quote_volume": 49330.9217, "trades": 354, "taker_buy_base": 195405.0, "taker_buy_quote": 34523.2952 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1779, "high": 0.1788, "low": 0.1771, "close": 0.1782, "volume": 163869.0, "close_time": 1770094799999, "quote_volume": 29135.7355, "trades": 257, "taker_buy_base": 81594.0, "taker_buy_quote": 14510.0279 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1764, "close": 0.1765, "volume": 134195.0, "close_time": 1770098399999, "quote_volume": 23785.613, "trades": 245, "taker_buy_base": 60628.0, "taker_buy_quote": 10741.2141 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1758, "close": 0.1774, "volume": 258457.0, "close_time": 1770101999999, "quote_volume": 45574.6942, "trades": 341, "taker_buy_base": 126352.0, "taker_buy_quote": 22291.5367 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1773, "high": 0.1791, "low": 0.177, "close": 0.1778, "volume": 148962.0, "close_time": 1770105599999, "quote_volume": 26480.734, "trades": 264, "taker_buy_base": 83719.0, "taker_buy_quote": 14883.1669 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1779, "high": 0.1789, "low": 0.1775, "close": 0.1778, "volume": 212018.0, "close_time": 1770109199999, "quote_volume": 37731.488, "trades": 342, "taker_buy_base": 90279.0, "taker_buy_quote": 16074.2091 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1779, "high": 0.1783, "low": 0.1754, "close": 0.1765, "volume": 520845.0, "close_time": 1770112799999, "quote_volume": 91916.2343, "trades": 651, "taker_buy_base": 249978.0, "taker_buy_quote": 44038.8622 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1765, "high": 0.1771, "low": 0.1755, "close": 0.1757, "volume": 305633.0, "close_time": 1770116399999, "quote_volume": 53864.8431, "trades": 302, "taker_buy_base": 69326.0, "taker_buy_quote": 12224.5458 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1758, "high": 0.1764, "low": 0.1754, "close": 0.1757, "volume": 228946.0, "close_time": 1770119999999, "quote_volume": 40290.1696, "trades": 325, "taker_buy_base": 128210.0, "taker_buy_quote": 22575.0296 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1758, "high": 0.1766, "low": 0.1752, "close": 0.1761, "volume": 356699.0, "close_time": 1770123599999, "quote_volume": 62738.0191, "trades": 348, "taker_buy_base": 188568.0, "taker_buy_quote": 33205.0296 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.176, "high": 0.1773, "low": 0.1758, "close": 0.1769, "volume": 377754.0, "close_time": 1770127199999, "quote_volume": 66644.3227, "trades": 488, "taker_buy_base": 192134.0, "taker_buy_quote": 33905.3761 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1768, "high": 0.1775, "low": 0.1742, "close": 0.1743, "volume": 451588.0, "close_time": 1770130799999, "quote_volume": 79555.2143, "trades": 692, "taker_buy_base": 250350.0, "taker_buy_quote": 44150.6368 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1742, "high": 0.1791, "low": 0.1739, "close": 0.1788, "volume": 806399.0, "close_time": 1770134399999, "quote_volume": 142244.2771, "trades": 1363, "taker_buy_base": 492955.0, "taker_buy_quote": 86906.602 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1745, "close": 0.1749, "volume": 873574.0, "close_time": 1770137999999, "quote_volume": 153527.2097, "trades": 1124, "taker_buy_base": 290370.0, "taker_buy_quote": 51059.4909 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1749, "high": 0.1752, "low": 0.1713, "close": 0.1713, "volume": 821282.0, "close_time": 1770141599999, "quote_volume": 142032.2299, "trades": 1082, "taker_buy_base": 315698.0, "taker_buy_quote": 54750.2109 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1714, "high": 0.172, "low": 0.1678, "close": 0.168, "volume": 1082097.0, "close_time": 1770145199999, "quote_volume": 183892.5621, "trades": 1549, "taker_buy_base": 589655.0, "taker_buy_quote": 100189.3286 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.168, "high": 0.1765, "low": 0.1679, "close": 0.1757, "volume": 1417853.0, "close_time": 1770148799999, "quote_volume": 246883.4474, "trades": 2094, "taker_buy_base": 642119.0, "taker_buy_quote": 111485.9771 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1756, "high": 0.1812, "low": 0.1739, "close": 0.1801, "volume": 1298811.0, "close_time": 1770152399999, "quote_volume": 231562.3497, "trades": 2024, "taker_buy_base": 795338.0, "taker_buy_quote": 141821.3106 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.18, "high": 0.1818, "low": 0.1781, "close": 0.1782, "volume": 566796.0, "close_time": 1770155999999, "quote_volume": 102112.039, "trades": 821, "taker_buy_base": 302762.0, "taker_buy_quote": 54614.2246 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1783, "high": 0.1783, "low": 0.1759, "close": 0.1765, "volume": 215708.0, "close_time": 1770159599999, "quote_volume": 38241.3582, "trades": 357, "taker_buy_base": 109008.0, "taker_buy_quote": 19319.3799 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1747, "close": 0.1756, "volume": 279538.0, "close_time": 1770163199999, "quote_volume": 49076.1417, "trades": 463, "taker_buy_base": 103834.0, "taker_buy_quote": 18239.5635 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1755, "high": 0.1766, "low": 0.1748, "close": 0.1755, "volume": 344032.0, "close_time": 1770166799999, "quote_volume": 60523.5139, "trades": 610, "taker_buy_base": 104281.0, "taker_buy_quote": 18341.1287 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1756, "high": 0.1779, "low": 0.1756, "close": 0.1768, "volume": 613917.0, "close_time": 1770170399999, "quote_volume": 108906.4881, "trades": 735, "taker_buy_base": 184041.0, "taker_buy_quote": 32616.2184 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1766, "high": 0.1773, "low": 0.1756, "close": 0.1762, "volume": 203079.0, "close_time": 1770173999999, "quote_volume": 35831.7091, "trades": 353, "taker_buy_base": 131741.0, "taker_buy_quote": 23250.3049 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1762, "high": 0.1784, "low": 0.1759, "close": 0.1776, "volume": 364690.0, "close_time": 1770177599999, "quote_volume": 64689.7186, "trades": 597, "taker_buy_base": 236788.0, "taker_buy_quote": 42005.0482 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1773, "high": 0.1778, "low": 0.1767, "close": 0.1768, "volume": 137736.0, "close_time": 1770181199999, "quote_volume": 24443.1711, "trades": 206, "taker_buy_base": 51889.0, "taker_buy_quote": 9208.2705 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1768, "high": 0.177, "low": 0.1751, "close": 0.1755, "volume": 141955.0, "close_time": 1770184799999, "quote_volume": 24968.308, "trades": 261, "taker_buy_base": 49882.0, "taker_buy_quote": 8785.6235 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1756, "high": 0.1773, "low": 0.1753, "close": 0.1767, "volume": 216421.0, "close_time": 1770188399999, "quote_volume": 38177.2125, "trades": 254, "taker_buy_base": 141945.0, "taker_buy_quote": 25038.6539 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1768, "high": 0.1778, "low": 0.1762, "close": 0.1774, "volume": 222014.0, "close_time": 1770191999999, "quote_volume": 39320.6522, "trades": 320, "taker_buy_base": 118149.0, "taker_buy_quote": 20921.7188 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1774, "high": 0.1783, "low": 0.1767, "close": 0.178, "volume": 116830.0, "close_time": 1770195599999, "quote_volume": 20726.764, "trades": 237, "taker_buy_base": 67778.0, "taker_buy_quote": 12033.2076 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.178, "high": 0.178, "low": 0.1764, "close": 0.1766, "volume": 139227.0, "close_time": 1770199199999, "quote_volume": 24662.5552, "trades": 247, "taker_buy_base": 56110.0, "taker_buy_quote": 9948.27 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1766, "high": 0.1769, "low": 0.1759, "close": 0.176, "volume": 78184.0, "close_time": 1770202799999, "quote_volume": 13795.4428, "trades": 196, "taker_buy_base": 30740.0, "taker_buy_quote": 5422.6183 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1761, "high": 0.1766, "low": 0.1741, "close": 0.1752, "volume": 346451.0, "close_time": 1770206399999, "quote_volume": 60704.3403, "trades": 477, "taker_buy_base": 175873.0, "taker_buy_quote": 30831.5183 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1741, "close": 0.1745, "volume": 207209.0, "close_time": 1770209999999, "quote_volume": 36171.0678, "trades": 233, "taker_buy_base": 103119.0, "taker_buy_quote": 18001.5924 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1714, "close": 0.1714, "volume": 365561.0, "close_time": 1770213599999, "quote_volume": 63259.4113, "trades": 501, "taker_buy_base": 149604.0, "taker_buy_quote": 25913.1607 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1714, "high": 0.1728, "low": 0.1695, "close": 0.1696, "volume": 781817.0, "close_time": 1770217199999, "quote_volume": 133960.2478, "trades": 1120, "taker_buy_base": 428588.0, "taker_buy_quote": 73502.0894 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1695, "high": 0.1715, "low": 0.1679, "close": 0.1696, "volume": 837907.0, "close_time": 1770220799999, "quote_volume": 142153.9927, "trades": 1403, "taker_buy_base": 477628.0, "taker_buy_quote": 81080.0177 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1678, "close": 0.1694, "volume": 785952.0, "close_time": 1770224399999, "quote_volume": 132927.2022, "trades": 1237, "taker_buy_base": 345772.0, "taker_buy_quote": 58466.0454 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1693, "high": 0.1699, "low": 0.167, "close": 0.169, "volume": 1150038.0, "close_time": 1770227999999, "quote_volume": 193413.2751, "trades": 1709, "taker_buy_base": 552358.0, "taker_buy_quote": 92993.9348 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.169, "high": 0.1728, "low": 0.1674, "close": 0.1707, "volume": 1603173.0, "close_time": 1770231599999, "quote_volume": 271700.6794, "trades": 1948, "taker_buy_base": 882551.0, "taker_buy_quote": 149810.7677 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1709, "high": 0.1742, "low": 0.1705, "close": 0.1738, "volume": 705622.0, "close_time": 1770235199999, "quote_volume": 121570.9976, "trades": 1022, "taker_buy_base": 396437.0, "taker_buy_quote": 68296.5644 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1738, "high": 0.1741, "low": 0.1724, "close": 0.173, "volume": 278264.0, "close_time": 1770238799999, "quote_volume": 48163.9857, "trades": 407, "taker_buy_base": 140116.0, "taker_buy_quote": 24259.9483 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1731, "high": 0.1736, "low": 0.1701, "close": 0.1713, "volume": 280188.0, "close_time": 1770242399999, "quote_volume": 48113.448, "trades": 393, "taker_buy_base": 107499.0, "taker_buy_quote": 18475.4754 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1712, "high": 0.1735, "low": 0.1685, "close": 0.1699, "volume": 343595.0, "close_time": 1770245999999, "quote_volume": 58509.8987, "trades": 631, "taker_buy_base": 168283.0, "taker_buy_quote": 28659.7744 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1697, "high": 0.172, "low": 0.1696, "close": 0.171, "volume": 474561.0, "close_time": 1770249599999, "quote_volume": 81164.7624, "trades": 765, "taker_buy_base": 235246.0, "taker_buy_quote": 40227.9612 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1693, "close": 0.1701, "volume": 189451.0, "close_time": 1770253199999, "quote_volume": 32241.7885, "trades": 414, "taker_buy_base": 125696.0, "taker_buy_quote": 21394.3283 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.17, "high": 0.1712, "low": 0.1682, "close": 0.1685, "volume": 590053.0, "close_time": 1770256799999, "quote_volume": 100014.327, "trades": 945, "taker_buy_base": 279918.0, "taker_buy_quote": 47358.8143 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1685, "high": 0.1697, "low": 0.1663, "close": 0.1665, "volume": 688513.0, "close_time": 1770260399999, "quote_volume": 115709.5341, "trades": 1003, "taker_buy_base": 412194.0, "taker_buy_quote": 69346.9131 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1667, "high": 0.1675, "low": 0.165, "close": 0.1652, "volume": 648571.0, "close_time": 1770263999999, "quote_volume": 107768.2526, "trades": 935, "taker_buy_base": 342040.0, "taker_buy_quote": 56903.8594 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1652, "high": 0.1667, "low": 0.1646, "close": 0.1656, "volume": 656363.0, "close_time": 1770267599999, "quote_volume": 108663.5308, "trades": 952, "taker_buy_base": 412170.0, "taker_buy_quote": 68261.0607 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1657, "high": 0.1672, "low": 0.164, "close": 0.1659, "volume": 550315.0, "close_time": 1770271199999, "quote_volume": 91142.0276, "trades": 910, "taker_buy_base": 316421.0, "taker_buy_quote": 52427.1959 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.166, "high": 0.166, "low": 0.1614, "close": 0.1633, "volume": 1139394.0, "close_time": 1770274799999, "quote_volume": 186522.483, "trades": 1310, "taker_buy_base": 345624.0, "taker_buy_quote": 56726.7762 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1633, "high": 0.1656, "low": 0.1633, "close": 0.1635, "volume": 432918.0, "close_time": 1770278399999, "quote_volume": 71251.6458, "trades": 645, "taker_buy_base": 238803.0, "taker_buy_quote": 39289.264 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1635, "high": 0.1655, "low": 0.1635, "close": 0.1642, "volume": 400322.0, "close_time": 1770281999999, "quote_volume": 65781.41, "trades": 520, "taker_buy_base": 199480.0, "taker_buy_quote": 32801.3516 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1623, "close": 0.1625, "volume": 514971.0, "close_time": 1770285599999, "quote_volume": 84497.2651, "trades": 666, "taker_buy_base": 325050.0, "taker_buy_quote": 53375.8491 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1625, "high": 0.1627, "low": 0.1586, "close": 0.1589, "volume": 2921311.0, "close_time": 1770289199999, "quote_volume": 472226.4317, "trades": 1397, "taker_buy_base": 2230379.0, "taker_buy_quote": 360922.7818 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1589, "high": 0.1604, "low": 0.1573, "close": 0.1595, "volume": 1271914.0, "close_time": 1770292799999, "quote_volume": 201627.0469, "trades": 1533, "taker_buy_base": 685343.0, "taker_buy_quote": 108690.6799 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1596, "high": 0.1605, "low": 0.1581, "close": 0.1597, "volume": 1002675.0, "close_time": 1770296399999, "quote_volume": 160021.5975, "trades": 1361, "taker_buy_base": 544581.0, "taker_buy_quote": 86924.5442 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1597, "high": 0.1599, "low": 0.1578, "close": 0.1584, "volume": 501926.0, "close_time": 1770299999999, "quote_volume": 79743.1552, "trades": 825, "taker_buy_base": 231281.0, "taker_buy_quote": 36753.3712 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1584, "high": 0.1629, "low": 0.1584, "close": 0.1599, "volume": 803428.0, "close_time": 1770303599999, "quote_volume": 129173.5535, "trades": 1340, "taker_buy_base": 421745.0, "taker_buy_quote": 67817.6355 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1599, "high": 0.1604, "low": 0.1509, "close": 0.1543, "volume": 3372704.0, "close_time": 1770307199999, "quote_volume": 520699.6912, "trades": 3981, "taker_buy_base": 1958625.0, "taker_buy_quote": 302411.4275 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1545, "high": 0.1573, "low": 0.1527, "close": 0.1546, "volume": 2128931.0, "close_time": 1770310799999, "quote_volume": 330119.2173, "trades": 2417, "taker_buy_base": 1257801.0, "taker_buy_quote": 195159.1117 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1492, "close": 0.1517, "volume": 1563897.0, "close_time": 1770314399999, "quote_volume": 237995.2432, "trades": 2124, "taker_buy_base": 704671.0, "taker_buy_quote": 107505.043 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1519, "high": 0.1528, "low": 0.1495, "close": 0.1522, "volume": 1521774.0, "close_time": 1770317999999, "quote_volume": 229617.565, "trades": 1833, "taker_buy_base": 652604.0, "taker_buy_quote": 98709.9216 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1489, "close": 0.1494, "volume": 698679.0, "close_time": 1770321599999, "quote_volume": 105100.5511, "trades": 1185, "taker_buy_base": 350154.0, "taker_buy_quote": 52668.9971 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1494, "high": 0.1504, "low": 0.1433, "close": 0.1465, "volume": 3437775.0, "close_time": 1770325199999, "quote_volume": 502348.237, "trades": 3702, "taker_buy_base": 2122438.0, "taker_buy_quote": 310064.946 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1464, "high": 0.1497, "low": 0.1441, "close": 0.145, "volume": 1608919.0, "close_time": 1770328799999, "quote_volume": 236723.5761, "trades": 2181, "taker_buy_base": 965540.0, "taker_buy_quote": 142191.383 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1448, "high": 0.1485, "low": 0.1432, "close": 0.1474, "volume": 1367368.0, "close_time": 1770332399999, "quote_volume": 200114.4546, "trades": 1431, "taker_buy_base": 804425.0, "taker_buy_quote": 117820.8807 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1473, "high": 0.1502, "low": 0.1464, "close": 0.1468, "volume": 1175341.0, "close_time": 1770335999999, "quote_volume": 174574.4506, "trades": 1188, "taker_buy_base": 702310.0, "taker_buy_quote": 104579.9588 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1469, "high": 0.1528, "low": 0.1361, "close": 0.1508, "volume": 4631448.0, "close_time": 1770339599999, "quote_volume": 658070.8534, "trades": 6369, "taker_buy_base": 2293013.0, "taker_buy_quote": 326252.598 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1508, "high": 0.1542, "low": 0.1495, "close": 0.1537, "volume": 1356432.0, "close_time": 1770343199999, "quote_volume": 205208.3328, "trades": 2018, "taker_buy_base": 783328.0, "taker_buy_quote": 118519.315 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1538, "high": 0.1546, "low": 0.1498, "close": 0.1512, "volume": 712068.0, "close_time": 1770346799999, "quote_volume": 108050.5099, "trades": 801, "taker_buy_base": 387755.0, "taker_buy_quote": 58813.5128 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1515, "high": 0.1528, "low": 0.1506, "close": 0.1518, "volume": 612116.0, "close_time": 1770350399999, "quote_volume": 92809.801, "trades": 645, "taker_buy_base": 384332.0, "taker_buy_quote": 58311.9752 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1519, "high": 0.1534, "low": 0.151, "close": 0.1529, "volume": 1424371.0, "close_time": 1770353999999, "quote_volume": 216642.061, "trades": 759, "taker_buy_base": 253915.0, "taker_buy_quote": 38674.191 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1528, "high": 0.1569, "low": 0.1525, "close": 0.1562, "volume": 439211.0, "close_time": 1770357599999, "quote_volume": 68037.2744, "trades": 687, "taker_buy_base": 249815.0, "taker_buy_quote": 38690.2601 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1563, "high": 0.1568, "low": 0.1536, "close": 0.1538, "volume": 797158.0, "close_time": 1770361199999, "quote_volume": 123704.331, "trades": 1151, "taker_buy_base": 371139.0, "taker_buy_quote": 57689.1891 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1515, "close": 0.1515, "volume": 710507.0, "close_time": 1770364799999, "quote_volume": 108816.0183, "trades": 989, "taker_buy_base": 400222.0, "taker_buy_quote": 61327.5805 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1518, "high": 0.1527, "low": 0.1507, "close": 0.1515, "volume": 972889.0, "close_time": 1770368399999, "quote_volume": 147455.6487, "trades": 1060, "taker_buy_base": 367669.0, "taker_buy_quote": 55736.6469 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1515, "high": 0.1544, "low": 0.151, "close": 0.1542, "volume": 459395.0, "close_time": 1770371999999, "quote_volume": 70019.0335, "trades": 755, "taker_buy_base": 292059.0, "taker_buy_quote": 44555.6048 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1541, "high": 0.1583, "low": 0.1539, "close": 0.1579, "volume": 1367832.0, "close_time": 1770375599999, "quote_volume": 214348.2583, "trades": 1459, "taker_buy_base": 749314.0, "taker_buy_quote": 117282.0453 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1579, "high": 0.1584, "low": 0.1567, "close": 0.1574, "volume": 573935.0, "close_time": 1770379199999, "quote_volume": 90506.6648, "trades": 870, "taker_buy_base": 334150.0, "taker_buy_quote": 52721.0615 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1567, "close": 0.1578, "volume": 399688.0, "close_time": 1770382799999, "quote_volume": 62831.9074, "trades": 592, "taker_buy_base": 227716.0, "taker_buy_quote": 35808.0331 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1579, "high": 0.1631, "low": 0.1577, "close": 0.1615, "volume": 1518914.0, "close_time": 1770386399999, "quote_volume": 244625.1437, "trades": 2013, "taker_buy_base": 931595.0, "taker_buy_quote": 150316.2804 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1615, "high": 0.1644, "low": 0.1587, "close": 0.1639, "volume": 1823859.0, "close_time": 1770389999999, "quote_volume": 293647.9732, "trades": 2433, "taker_buy_base": 702335.0, "taker_buy_quote": 113190.7552 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1639, "high": 0.1671, "low": 0.1632, "close": 0.1656, "volume": 1428694.0, "close_time": 1770393599999, "quote_volume": 235872.4606, "trades": 2176, "taker_buy_base": 742883.0, "taker_buy_quote": 122751.932 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1658, "high": 0.168, "low": 0.1651, "close": 0.1671, "volume": 1096112.0, "close_time": 1770397199999, "quote_volume": 183000.9675, "trades": 1615, "taker_buy_base": 542649.0, "taker_buy_quote": 90599.7232 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1671, "high": 0.1712, "low": 0.1667, "close": 0.1685, "volume": 1039233.0, "close_time": 1770400799999, "quote_volume": 175722.3675, "trades": 1635, "taker_buy_base": 587607.0, "taker_buy_quote": 99245.359 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1684, "high": 0.1685, "low": 0.1645, "close": 0.1655, "volume": 627430.0, "close_time": 1770404399999, "quote_volume": 104173.5054, "trades": 1032, "taker_buy_base": 246728.0, "taker_buy_quote": 40915.6538 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1654, "high": 0.1658, "low": 0.1624, "close": 0.1641, "volume": 1061237.0, "close_time": 1770407999999, "quote_volume": 173571.7253, "trades": 1007, "taker_buy_base": 330708.0, "taker_buy_quote": 54125.6812 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.164, "high": 0.1643, "low": 0.1616, "close": 0.1622, "volume": 879992.0, "close_time": 1770411599999, "quote_volume": 143129.49, "trades": 925, "taker_buy_base": 428595.0, "taker_buy_quote": 69742.5299 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.162, "high": 0.1633, "low": 0.1612, "close": 0.1632, "volume": 499545.0, "close_time": 1770415199999, "quote_volume": 81072.9416, "trades": 690, "taker_buy_base": 251726.0, "taker_buy_quote": 40907.6584 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1632, "high": 0.1654, "low": 0.163, "close": 0.1654, "volume": 464795.0, "close_time": 1770418799999, "quote_volume": 76390.0408, "trades": 594, "taker_buy_base": 283958.0, "taker_buy_quote": 46682.7312 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1654, "high": 0.1658, "low": 0.1633, "close": 0.1641, "volume": 212411.0, "close_time": 1770422399999, "quote_volume": 34930.0765, "trades": 363, "taker_buy_base": 103414.0, "taker_buy_quote": 17009.9525 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.164, "high": 0.1644, "low": 0.1617, "close": 0.1626, "volume": 532903.0, "close_time": 1770425999999, "quote_volume": 86658.8113, "trades": 935, "taker_buy_base": 257417.0, "taker_buy_quote": 41888.9952 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1625, "high": 0.1637, "low": 0.1612, "close": 0.1627, "volume": 563614.0, "close_time": 1770429599999, "quote_volume": 91498.2755, "trades": 721, "taker_buy_base": 342145.0, "taker_buy_quote": 55509.5127 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1626, "high": 0.1631, "low": 0.1616, "close": 0.1619, "volume": 145513.0, "close_time": 1770433199999, "quote_volume": 23629.1607, "trades": 327, "taker_buy_base": 93367.0, "taker_buy_quote": 15161.7292 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.162, "high": 0.1638, "low": 0.162, "close": 0.1631, "volume": 275454.0, "close_time": 1770436799999, "quote_volume": 44898.5726, "trades": 533, "taker_buy_base": 174997.0, "taker_buy_quote": 28513.4276 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.163, "high": 0.1644, "low": 0.1622, "close": 0.1623, "volume": 209115.0, "close_time": 1770440399999, "quote_volume": 34162.4916, "trades": 452, "taker_buy_base": 92333.0, "taker_buy_quote": 15105.6648 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1623, "high": 0.1635, "low": 0.1622, "close": 0.1625, "volume": 162446.0, "close_time": 1770443999999, "quote_volume": 26445.6212, "trades": 290, "taker_buy_base": 53942.0, "taker_buy_quote": 8776.3159 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1625, "high": 0.1642, "low": 0.1608, "close": 0.1608, "volume": 642872.0, "close_time": 1770447599999, "quote_volume": 104715.2552, "trades": 689, "taker_buy_base": 320871.0, "taker_buy_quote": 52293.1177 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1575, "close": 0.1588, "volume": 717048.0, "close_time": 1770451199999, "quote_volume": 114212.3893, "trades": 1229, "taker_buy_base": 306995.0, "taker_buy_quote": 48932.5881 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1587, "high": 0.1596, "low": 0.1582, "close": 0.1593, "volume": 318157.0, "close_time": 1770454799999, "quote_volume": 50592.4227, "trades": 474, "taker_buy_base": 190879.0, "taker_buy_quote": 30355.1236 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1578, "close": 0.1585, "volume": 234636.0, "close_time": 1770458399999, "quote_volume": 37174.9133, "trades": 296, "taker_buy_base": 75715.0, "taker_buy_quote": 12018.7107 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1586, "high": 0.1589, "low": 0.1561, "close": 0.1571, "volume": 216809.0, "close_time": 1770461999999, "quote_volume": 34141.3328, "trades": 362, "taker_buy_base": 112254.0, "taker_buy_quote": 17672.7934 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1571, "high": 0.1573, "low": 0.1563, "close": 0.1564, "volume": 171500.0, "close_time": 1770465599999, "quote_volume": 26873.7653, "trades": 283, "taker_buy_base": 83516.0, "taker_buy_quote": 13085.2747 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1563, "high": 0.1611, "low": 0.1563, "close": 0.1597, "volume": 466235.0, "close_time": 1770469199999, "quote_volume": 74201.1975, "trades": 1000, "taker_buy_base": 250402.0, "taker_buy_quote": 39810.0902 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1585, "close": 0.1594, "volume": 430830.0, "close_time": 1770472799999, "quote_volume": 68809.0307, "trades": 406, "taker_buy_base": 318016.0, "taker_buy_quote": 50827.2207 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1594, "high": 0.1597, "low": 0.158, "close": 0.1583, "volume": 201142.0, "close_time": 1770476399999, "quote_volume": 31911.5494, "trades": 324, "taker_buy_base": 67493.0, "taker_buy_quote": 10712.8762 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1583, "high": 0.1608, "low": 0.1581, "close": 0.1598, "volume": 545500.0, "close_time": 1770479999999, "quote_volume": 87078.0858, "trades": 570, "taker_buy_base": 246464.0, "taker_buy_quote": 39333.1788 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1598, "high": 0.1647, "low": 0.1595, "close": 0.1617, "volume": 3073638.0, "close_time": 1770483599999, "quote_volume": 497660.5423, "trades": 2865, "taker_buy_base": 1715500.0, "taker_buy_quote": 278013.6904 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1599, "close": 0.1615, "volume": 209716.0, "close_time": 1770487199999, "quote_volume": 33763.4656, "trades": 420, "taker_buy_base": 98368.0, "taker_buy_quote": 15859.9739 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1615, "high": 0.164, "low": 0.1614, "close": 0.1626, "volume": 668234.0, "close_time": 1770490799999, "quote_volume": 109058.7348, "trades": 652, "taker_buy_base": 492802.0, "taker_buy_quote": 80449.6169 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1613, "close": 0.1617, "volume": 403715.0, "close_time": 1770494399999, "quote_volume": 65550.425, "trades": 505, "taker_buy_base": 338333.0, "taker_buy_quote": 54950.5928 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1616, "high": 0.1628, "low": 0.1615, "close": 0.1625, "volume": 155158.0, "close_time": 1770497999999, "quote_volume": 25192.6306, "trades": 240, "taker_buy_base": 71689.0, "taker_buy_quote": 11645.9588 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1616, "close": 0.1617, "volume": 324842.0, "close_time": 1770501599999, "quote_volume": 52668.365, "trades": 327, "taker_buy_base": 114526.0, "taker_buy_quote": 18578.5288 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1614, "close": 0.1616, "volume": 108409.0, "close_time": 1770505199999, "quote_volume": 17528.107, "trades": 162, "taker_buy_base": 31491.0, "taker_buy_quote": 5093.4466 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1607, "close": 0.1618, "volume": 193970.0, "close_time": 1770508799999, "quote_volume": 31338.4958, "trades": 159, "taker_buy_base": 138450.0, "taker_buy_quote": 22374.9542 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1608, "close": 0.1616, "volume": 244963.0, "close_time": 1770512399999, "quote_volume": 39510.2591, "trades": 392, "taker_buy_base": 160839.0, "taker_buy_quote": 25941.6539 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1617, "high": 0.1634, "low": 0.1617, "close": 0.1626, "volume": 409819.0, "close_time": 1770515999999, "quote_volume": 66677.2215, "trades": 445, "taker_buy_base": 272495.0, "taker_buy_quote": 44327.8442 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1611, "close": 0.1616, "volume": 106932.0, "close_time": 1770519599999, "quote_volume": 17351.2835, "trades": 226, "taker_buy_base": 40424.0, "taker_buy_quote": 6554.6938 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1616, "high": 0.1618, "low": 0.1603, "close": 0.1603, "volume": 177603.0, "close_time": 1770523199999, "quote_volume": 28640.0242, "trades": 211, "taker_buy_base": 94579.0, "taker_buy_quote": 15268.5923 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1597, "close": 0.1607, "volume": 112663.0, "close_time": 1770526799999, "quote_volume": 18046.0365, "trades": 155, "taker_buy_base": 61814.0, "taker_buy_quote": 9911.5137 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1606, "high": 0.161, "low": 0.1597, "close": 0.1599, "volume": 156680.0, "close_time": 1770530399999, "quote_volume": 25088.3951, "trades": 173, "taker_buy_base": 62102.0, "taker_buy_quote": 9966.6925 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1599, "high": 0.1605, "low": 0.1597, "close": 0.16, "volume": 130758.0, "close_time": 1770533999999, "quote_volume": 20916.902, "trades": 224, "taker_buy_base": 54371.0, "taker_buy_quote": 8699.6255 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1601, "high": 0.1605, "low": 0.1598, "close": 0.1605, "volume": 460518.0, "close_time": 1770537599999, "quote_volume": 73853.9841, "trades": 307, "taker_buy_base": 168999.0, "taker_buy_quote": 27085.2054 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1605, "high": 0.1636, "low": 0.1602, "close": 0.1636, "volume": 360524.0, "close_time": 1770541199999, "quote_volume": 58451.5175, "trades": 577, "taker_buy_base": 220141.0, "taker_buy_quote": 35657.5044 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1636, "high": 0.1641, "low": 0.1617, "close": 0.1624, "volume": 137280.0, "close_time": 1770544799999, "quote_volume": 22368.0056, "trades": 431, "taker_buy_base": 73165.0, "taker_buy_quote": 11916.8138 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1614, "close": 0.1615, "volume": 243034.0, "close_time": 1770548399999, "quote_volume": 39405.0381, "trades": 367, "taker_buy_base": 125590.0, "taker_buy_quote": 20342.9314 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1617, "high": 0.1648, "low": 0.1617, "close": 0.1637, "volume": 494368.0, "close_time": 1770551999999, "quote_volume": 81067.2076, "trades": 494, "taker_buy_base": 396429.0, "taker_buy_quote": 65050.7118 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1626, "close": 0.1635, "volume": 198407.0, "close_time": 1770555599999, "quote_volume": 32396.9222, "trades": 553, "taker_buy_base": 91639.0, "taker_buy_quote": 14962.7856 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1625, "close": 0.164, "volume": 517468.0, "close_time": 1770559199999, "quote_volume": 84610.5538, "trades": 578, "taker_buy_base": 296908.0, "taker_buy_quote": 48595.7157 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.164, "high": 0.1642, "low": 0.1633, "close": 0.1639, "volume": 391296.0, "close_time": 1770562799999, "quote_volume": 64058.2758, "trades": 359, "taker_buy_base": 69075.0, "taker_buy_quote": 11317.0564 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.164, "high": 0.1643, "low": 0.1614, "close": 0.1618, "volume": 270299.0, "close_time": 1770566399999, "quote_volume": 44028.7003, "trades": 414, "taker_buy_base": 111615.0, "taker_buy_quote": 18176.3873 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1618, "high": 0.162, "low": 0.1589, "close": 0.1593, "volume": 225589.0, "close_time": 1770569999999, "quote_volume": 36200.9216, "trades": 383, "taker_buy_base": 75974.0, "taker_buy_quote": 12190.1205 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1595, "high": 0.1612, "low": 0.1595, "close": 0.1611, "volume": 316879.0, "close_time": 1770573599999, "quote_volume": 50828.4988, "trades": 345, "taker_buy_base": 117831.0, "taker_buy_quote": 18876.3931 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1612, "high": 0.163, "low": 0.1611, "close": 0.1623, "volume": 368500.0, "close_time": 1770577199999, "quote_volume": 59814.4304, "trades": 461, "taker_buy_base": 209081.0, "taker_buy_quote": 33938.7854 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1623, "high": 0.1636, "low": 0.1622, "close": 0.1636, "volume": 201423.0, "close_time": 1770580799999, "quote_volume": 32804.1839, "trades": 378, "taker_buy_base": 142001.0, "taker_buy_quote": 23134.1615 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1635, "high": 0.1635, "low": 0.1618, "close": 0.1619, "volume": 141084.0, "close_time": 1770584399999, "quote_volume": 22958.0428, "trades": 315, "taker_buy_base": 70795.0, "taker_buy_quote": 11525.1436 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1618, "high": 0.1623, "low": 0.1607, "close": 0.1613, "volume": 73570.0, "close_time": 1770587999999, "quote_volume": 11869.9323, "trades": 222, "taker_buy_base": 31759.0, "taker_buy_quote": 5127.233 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1614, "high": 0.1622, "low": 0.1608, "close": 0.1621, "volume": 171637.0, "close_time": 1770591599999, "quote_volume": 27709.7727, "trades": 206, "taker_buy_base": 87006.0, "taker_buy_quote": 14036.0608 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1622, "high": 0.165, "low": 0.1603, "close": 0.1613, "volume": 371603.0, "close_time": 1770595199999, "quote_volume": 60269.3685, "trades": 995, "taker_buy_base": 199872.0, "taker_buy_quote": 32494.5331 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1614, "high": 0.1619, "low": 0.1606, "close": 0.1616, "volume": 369075.0, "close_time": 1770598799999, "quote_volume": 59468.6253, "trades": 612, "taker_buy_base": 127799.0, "taker_buy_quote": 20609.0898 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1615, "high": 0.1627, "low": 0.1602, "close": 0.161, "volume": 501072.0, "close_time": 1770602399999, "quote_volume": 80691.9066, "trades": 769, "taker_buy_base": 179194.0, "taker_buy_quote": 28863.846 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1609, "high": 0.1626, "low": 0.1606, "close": 0.1618, "volume": 209277.0, "close_time": 1770605999999, "quote_volume": 33854.7728, "trades": 420, "taker_buy_base": 116583.0, "taker_buy_quote": 18867.3185 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1618, "high": 0.1636, "low": 0.1617, "close": 0.1633, "volume": 131188.0, "close_time": 1770609599999, "quote_volume": 21362.6904, "trades": 279, "taker_buy_base": 95028.0, "taker_buy_quote": 15477.7439 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1633, "high": 0.1639, "low": 0.162, "close": 0.1623, "volume": 282831.0, "close_time": 1770613199999, "quote_volume": 46056.4551, "trades": 409, "taker_buy_base": 170419.0, "taker_buy_quote": 27789.3909 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1616, "close": 0.1621, "volume": 200527.0, "close_time": 1770616799999, "quote_volume": 32498.7078, "trades": 296, "taker_buy_base": 100566.0, "taker_buy_quote": 16301.5034 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1602, "close": 0.1612, "volume": 265358.0, "close_time": 1770620399999, "quote_volume": 42701.2729, "trades": 435, "taker_buy_base": 142112.0, "taker_buy_quote": 22856.2422 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1601, "close": 0.1603, "volume": 214170.0, "close_time": 1770623999999, "quote_volume": 34428.4884, "trades": 404, "taker_buy_base": 82507.0, "taker_buy_quote": 13258.9781 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1602, "high": 0.1606, "low": 0.1579, "close": 0.1592, "volume": 509169.0, "close_time": 1770627599999, "quote_volume": 81244.3997, "trades": 730, "taker_buy_base": 152424.0, "taker_buy_quote": 24288.2785 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1582, "close": 0.1583, "volume": 234388.0, "close_time": 1770631199999, "quote_volume": 37264.9739, "trades": 442, "taker_buy_base": 113863.0, "taker_buy_quote": 18096.293 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1562, "close": 0.1565, "volume": 365391.0, "close_time": 1770634799999, "quote_volume": 57520.1062, "trades": 536, "taker_buy_base": 207716.0, "taker_buy_quote": 32703.305 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1567, "high": 0.1578, "low": 0.1565, "close": 0.1569, "volume": 455487.0, "close_time": 1770638399999, "quote_volume": 71516.1649, "trades": 458, "taker_buy_base": 168694.0, "taker_buy_quote": 26518.7246 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.157, "high": 0.1583, "low": 0.157, "close": 0.1579, "volume": 116525.0, "close_time": 1770641999999, "quote_volume": 18369.5923, "trades": 265, "taker_buy_base": 66325.0, "taker_buy_quote": 10454.2574 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1578, "high": 0.1584, "low": 0.1565, "close": 0.1565, "volume": 238193.0, "close_time": 1770645599999, "quote_volume": 37511.9452, "trades": 298, "taker_buy_base": 141292.0, "taker_buy_quote": 22236.9946 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1565, "high": 0.1597, "low": 0.1565, "close": 0.1593, "volume": 636323.0, "close_time": 1770649199999, "quote_volume": 100678.5022, "trades": 1008, "taker_buy_base": 299027.0, "taker_buy_quote": 47247.4947 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1593, "high": 0.1607, "low": 0.157, "close": 0.1594, "volume": 367588.0, "close_time": 1770652799999, "quote_volume": 58346.5933, "trades": 672, "taker_buy_base": 173006.0, "taker_buy_quote": 27478.9767 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1595, "high": 0.1617, "low": 0.1586, "close": 0.1602, "volume": 297669.0, "close_time": 1770656399999, "quote_volume": 47692.5604, "trades": 586, "taker_buy_base": 159043.0, "taker_buy_quote": 25499.3321 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1602, "high": 0.1622, "low": 0.1593, "close": 0.1616, "volume": 320152.0, "close_time": 1770659999999, "quote_volume": 51449.7505, "trades": 467, "taker_buy_base": 185461.0, "taker_buy_quote": 29784.6088 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1616, "high": 0.1621, "low": 0.16, "close": 0.1609, "volume": 276700.0, "close_time": 1770663599999, "quote_volume": 44505.5865, "trades": 464, "taker_buy_base": 154901.0, "taker_buy_quote": 24927.2804 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1604, "close": 0.1615, "volume": 183722.0, "close_time": 1770667199999, "quote_volume": 29559.891, "trades": 328, "taker_buy_base": 74766.0, "taker_buy_quote": 12035.4904 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1613, "high": 0.162, "low": 0.1604, "close": 0.1617, "volume": 144614.0, "close_time": 1770670799999, "quote_volume": 23311.9238, "trades": 288, "taker_buy_base": 66000.0, "taker_buy_quote": 10646.8793 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1594, "close": 0.1608, "volume": 182992.0, "close_time": 1770674399999, "quote_volume": 29397.5088, "trades": 325, "taker_buy_base": 100417.0, "taker_buy_quote": 16146.0063 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1609, "high": 0.1613, "low": 0.1603, "close": 0.1603, "volume": 236145.0, "close_time": 1770677999999, "quote_volume": 37927.5072, "trades": 211, "taker_buy_base": 110691.0, "taker_buy_quote": 17789.5368 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1605, "high": 0.1607, "low": 0.1594, "close": 0.1595, "volume": 302615.0, "close_time": 1770681599999, "quote_volume": 48497.0399, "trades": 171, "taker_buy_base": 40845.0, "taker_buy_quote": 6534.1752 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1592, "close": 0.1595, "volume": 183161.0, "close_time": 1770685199999, "quote_volume": 29244.5137, "trades": 225, "taker_buy_base": 159562.0, "taker_buy_quote": 25479.7649 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1595, "high": 0.1609, "low": 0.1594, "close": 0.1606, "volume": 802982.0, "close_time": 1770688799999, "quote_volume": 128639.1514, "trades": 651, "taker_buy_base": 334624.0, "taker_buy_quote": 53601.7948 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1597, "close": 0.1598, "volume": 165355.0, "close_time": 1770692399999, "quote_volume": 26483.957, "trades": 247, "taker_buy_base": 73122.0, "taker_buy_quote": 11713.9697 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1571, "close": 0.158, "volume": 397824.0, "close_time": 1770695999999, "quote_volume": 62989.4686, "trades": 438, "taker_buy_base": 168004.0, "taker_buy_quote": 26606.6594 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1579, "high": 0.1595, "low": 0.1579, "close": 0.1591, "volume": 144487.0, "close_time": 1770699599999, "quote_volume": 22938.523, "trades": 168, "taker_buy_base": 61805.0, "taker_buy_quote": 9816.4768 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1591, "high": 0.1593, "low": 0.158, "close": 0.1583, "volume": 173581.0, "close_time": 1770703199999, "quote_volume": 27548.2712, "trades": 224, "taker_buy_base": 79012.0, "taker_buy_quote": 12548.1703 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1557, "close": 0.1562, "volume": 450164.0, "close_time": 1770706799999, "quote_volume": 70829.7577, "trades": 583, "taker_buy_base": 128479.0, "taker_buy_quote": 20216.2184 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1563, "high": 0.1575, "low": 0.1563, "close": 0.1567, "volume": 136856.0, "close_time": 1770710399999, "quote_volume": 21459.1506, "trades": 239, "taker_buy_base": 47177.0, "taker_buy_quote": 7402.9993 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1567, "high": 0.1573, "low": 0.1565, "close": 0.1572, "volume": 138694.0, "close_time": 1770713999999, "quote_volume": 21748.8803, "trades": 233, "taker_buy_base": 86765.0, "taker_buy_quote": 13603.1459 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1564, "close": 0.1568, "volume": 241186.0, "close_time": 1770717599999, "quote_volume": 37892.1637, "trades": 287, "taker_buy_base": 77525.0, "taker_buy_quote": 12183.8498 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1569, "high": 0.157, "low": 0.1563, "close": 0.1565, "volume": 142350.0, "close_time": 1770721199999, "quote_volume": 22294.0418, "trades": 230, "taker_buy_base": 83942.0, "taker_buy_quote": 13143.1871 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1555, "close": 0.1556, "volume": 340968.0, "close_time": 1770724799999, "quote_volume": 53211.2591, "trades": 344, "taker_buy_base": 86879.0, "taker_buy_quote": 13564.3887 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1557, "high": 0.1562, "low": 0.155, "close": 0.155, "volume": 218126.0, "close_time": 1770728399999, "quote_volume": 33904.5524, "trades": 399, "taker_buy_base": 134011.0, "taker_buy_quote": 20832.0723 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1549, "high": 0.1565, "low": 0.1548, "close": 0.156, "volume": 246708.0, "close_time": 1770731999999, "quote_volume": 38419.8747, "trades": 426, "taker_buy_base": 120671.0, "taker_buy_quote": 18802.9553 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.156, "high": 0.1577, "low": 0.1554, "close": 0.1562, "volume": 501818.0, "close_time": 1770735599999, "quote_volume": 78477.8812, "trades": 883, "taker_buy_base": 279917.0, "taker_buy_quote": 43768.5068 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1561, "high": 0.16, "low": 0.1559, "close": 0.1593, "volume": 430446.0, "close_time": 1770739199999, "quote_volume": 68327.5045, "trades": 858, "taker_buy_base": 231665.0, "taker_buy_quote": 36798.0457 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1592, "high": 0.1595, "low": 0.1576, "close": 0.1584, "volume": 255532.0, "close_time": 1770742799999, "quote_volume": 40467.3508, "trades": 554, "taker_buy_base": 125771.0, "taker_buy_quote": 19913.4076 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1582, "high": 0.1598, "low": 0.158, "close": 0.1591, "volume": 217767.0, "close_time": 1770746399999, "quote_volume": 34642.534, "trades": 510, "taker_buy_base": 118069.0, "taker_buy_quote": 18781.8688 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1592, "high": 0.1594, "low": 0.1562, "close": 0.1569, "volume": 270186.0, "close_time": 1770749999999, "quote_volume": 42550.1836, "trades": 448, "taker_buy_base": 75861.0, "taker_buy_quote": 11952.2503 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1569, "high": 0.1578, "low": 0.1563, "close": 0.1572, "volume": 113206.0, "close_time": 1770753599999, "quote_volume": 17781.977, "trades": 280, "taker_buy_base": 69237.0, "taker_buy_quote": 10874.6964 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1572, "high": 0.1577, "low": 0.1567, "close": 0.1573, "volume": 73827.0, "close_time": 1770757199999, "quote_volume": 11604.3397, "trades": 213, "taker_buy_base": 32775.0, "taker_buy_quote": 5152.8384 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1572, "high": 0.1582, "low": 0.1566, "close": 0.1578, "volume": 231814.0, "close_time": 1770760799999, "quote_volume": 36447.2115, "trades": 322, "taker_buy_base": 144696.0, "taker_buy_quote": 22760.7268 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1579, "high": 0.1587, "low": 0.1574, "close": 0.1582, "volume": 110031.0, "close_time": 1770764399999, "quote_volume": 17363.9282, "trades": 156, "taker_buy_base": 59278.0, "taker_buy_quote": 9349.4949 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1582, "high": 0.1585, "low": 0.1577, "close": 0.1584, "volume": 105175.0, "close_time": 1770767999999, "quote_volume": 16632.5867, "trades": 154, "taker_buy_base": 53812.0, "taker_buy_quote": 8510.7806 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1582, "close": 0.1587, "volume": 281012.0, "close_time": 1770771599999, "quote_volume": 44599.9539, "trades": 370, "taker_buy_base": 81352.0, "taker_buy_quote": 12920.4602 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1578, "close": 0.1582, "volume": 300111.0, "close_time": 1770775199999, "quote_volume": 47520.823, "trades": 325, "taker_buy_base": 51009.0, "taker_buy_quote": 8077.1383 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1577, "close": 0.1577, "volume": 175134.0, "close_time": 1770778799999, "quote_volume": 27752.7634, "trades": 188, "taker_buy_base": 56444.0, "taker_buy_quote": 8943.9759 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1577, "high": 0.158, "low": 0.1563, "close": 0.157, "volume": 270501.0, "close_time": 1770782399999, "quote_volume": 42518.7611, "trades": 322, "taker_buy_base": 130201.0, "taker_buy_quote": 20470.2212 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.157, "high": 0.1572, "low": 0.1551, "close": 0.1554, "volume": 270344.0, "close_time": 1770785999999, "quote_volume": 42155.7255, "trades": 367, "taker_buy_base": 142650.0, "taker_buy_quote": 22239.1983 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1554, "close": 0.1555, "volume": 224593.0, "close_time": 1770789599999, "quote_volume": 35009.8239, "trades": 253, "taker_buy_base": 104789.0, "taker_buy_quote": 16334.4745 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1556, "high": 0.1557, "low": 0.1533, "close": 0.1536, "volume": 600545.0, "close_time": 1770793199999, "quote_volume": 92469.5457, "trades": 541, "taker_buy_base": 293402.0, "taker_buy_quote": 45124.2637 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1536, "high": 0.1544, "low": 0.1535, "close": 0.1541, "volume": 238775.0, "close_time": 1770796799999, "quote_volume": 36728.9443, "trades": 280, "taker_buy_base": 111330.0, "taker_buy_quote": 17133.916 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1536, "close": 0.1538, "volume": 137829.0, "close_time": 1770800399999, "quote_volume": 21211.0381, "trades": 219, "taker_buy_base": 55912.0, "taker_buy_quote": 8607.4745 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1529, "close": 0.1531, "volume": 98095.0, "close_time": 1770803999999, "quote_volume": 15061.0407, "trades": 137, "taker_buy_base": 39378.0, "taker_buy_quote": 6047.0258 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1525, "close": 0.1531, "volume": 353510.0, "close_time": 1770807599999, "quote_volume": 54055.5829, "trades": 195, "taker_buy_base": 145857.0, "taker_buy_quote": 22309.4364 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1532, "high": 0.1542, "low": 0.153, "close": 0.1541, "volume": 275154.0, "close_time": 1770811199999, "quote_volume": 42344.8515, "trades": 209, "taker_buy_base": 209061.0, "taker_buy_quote": 32180.7401 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.154, "high": 0.1541, "low": 0.1533, "close": 0.1535, "volume": 301913.0, "close_time": 1770814799999, "quote_volume": 46347.2867, "trades": 427, "taker_buy_base": 125794.0, "taker_buy_quote": 19311.3957 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1535, "high": 0.1545, "low": 0.1529, "close": 0.1544, "volume": 396930.0, "close_time": 1770818399999, "quote_volume": 61030.5191, "trades": 620, "taker_buy_base": 243851.0, "taker_buy_quote": 37497.4731 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1546, "high": 0.1579, "low": 0.1522, "close": 0.1526, "volume": 696715.0, "close_time": 1770821999999, "quote_volume": 108066.6665, "trades": 1127, "taker_buy_base": 315257.0, "taker_buy_quote": 49009.7383 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1525, "high": 0.1532, "low": 0.1506, "close": 0.1514, "volume": 440223.0, "close_time": 1770825599999, "quote_volume": 66784.0678, "trades": 892, "taker_buy_base": 231377.0, "taker_buy_quote": 35108.046 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1514, "high": 0.1533, "low": 0.1507, "close": 0.151, "volume": 583416.0, "close_time": 1770829199999, "quote_volume": 88725.9335, "trades": 496, "taker_buy_base": 316642.0, "taker_buy_quote": 48273.7491 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1508, "high": 0.1534, "low": 0.1508, "close": 0.1526, "volume": 154037.0, "close_time": 1770832799999, "quote_volume": 23465.0829, "trades": 358, "taker_buy_base": 77245.0, "taker_buy_quote": 11765.8871 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1527, "high": 0.1546, "low": 0.152, "close": 0.1541, "volume": 187450.0, "close_time": 1770836399999, "quote_volume": 28800.3267, "trades": 408, "taker_buy_base": 92680.0, "taker_buy_quote": 14237.6056 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1543, "high": 0.1549, "low": 0.1534, "close": 0.154, "volume": 296586.0, "close_time": 1770839999999, "quote_volume": 45760.9231, "trades": 460, "taker_buy_base": 121490.0, "taker_buy_quote": 18752.3199 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.154, "high": 0.1556, "low": 0.1534, "close": 0.1555, "volume": 580884.0, "close_time": 1770843599999, "quote_volume": 89702.7208, "trades": 648, "taker_buy_base": 274537.0, "taker_buy_quote": 42410.7697 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1555, "high": 0.1572, "low": 0.1551, "close": 0.1562, "volume": 395201.0, "close_time": 1770847199999, "quote_volume": 61778.1261, "trades": 501, "taker_buy_base": 214444.0, "taker_buy_quote": 33501.2832 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1544, "close": 0.1547, "volume": 147519.0, "close_time": 1770850799999, "quote_volume": 22889.4864, "trades": 229, "taker_buy_base": 64410.0, "taker_buy_quote": 10000.5642 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1547, "high": 0.1551, "low": 0.1536, "close": 0.1546, "volume": 192491.0, "close_time": 1770854399999, "quote_volume": 29702.1163, "trades": 288, "taker_buy_base": 97057.0, "taker_buy_quote": 14985.1777 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1546, "high": 0.1564, "low": 0.1546, "close": 0.1559, "volume": 288888.0, "close_time": 1770857999999, "quote_volume": 45028.9914, "trades": 478, "taker_buy_base": 158880.0, "taker_buy_quote": 24780.4246 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1559, "high": 0.1569, "low": 0.1559, "close": 0.1563, "volume": 310666.0, "close_time": 1770861599999, "quote_volume": 48580.2565, "trades": 456, "taker_buy_base": 210980.0, "taker_buy_quote": 32994.1854 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1562, "high": 0.1565, "low": 0.1557, "close": 0.1559, "volume": 98584.0, "close_time": 1770865199999, "quote_volume": 15386.2197, "trades": 208, "taker_buy_base": 51690.0, "taker_buy_quote": 8068.3796 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1559, "high": 0.1566, "low": 0.1559, "close": 0.1564, "volume": 115603.0, "close_time": 1770868799999, "quote_volume": 18062.7939, "trades": 144, "taker_buy_base": 60797.0, "taker_buy_quote": 9497.1718 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1564, "high": 0.1571, "low": 0.1562, "close": 0.1565, "volume": 125273.0, "close_time": 1770872399999, "quote_volume": 19617.0376, "trades": 214, "taker_buy_base": 56350.0, "taker_buy_quote": 8823.8288 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1558, "close": 0.1571, "volume": 143173.0, "close_time": 1770875999999, "quote_volume": 22420.7023, "trades": 181, "taker_buy_base": 92817.0, "taker_buy_quote": 14530.8912 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.157, "high": 0.1586, "low": 0.157, "close": 0.1581, "volume": 91071.0, "close_time": 1770879599999, "quote_volume": 14387.8088, "trades": 145, "taker_buy_base": 47028.0, "taker_buy_quote": 7437.9924 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1582, "high": 0.1589, "low": 0.1577, "close": 0.1589, "volume": 134491.0, "close_time": 1770883199999, "quote_volume": 21306.636, "trades": 200, "taker_buy_base": 97249.0, "taker_buy_quote": 15405.7521 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.159, "high": 0.1595, "low": 0.1585, "close": 0.159, "volume": 147482.0, "close_time": 1770886799999, "quote_volume": 23455.6366, "trades": 221, "taker_buy_base": 96003.0, "taker_buy_quote": 15272.1994 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1588, "high": 0.1601, "low": 0.1587, "close": 0.16, "volume": 171770.0, "close_time": 1770890399999, "quote_volume": 27426.3675, "trades": 257, "taker_buy_base": 68490.0, "taker_buy_quote": 10930.0667 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.16, "high": 0.1606, "low": 0.1593, "close": 0.1606, "volume": 184762.0, "close_time": 1770893999999, "quote_volume": 29579.4772, "trades": 394, "taker_buy_base": 84602.0, "taker_buy_quote": 13541.9286 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1599, "close": 0.1603, "volume": 272539.0, "close_time": 1770897599999, "quote_volume": 43680.6824, "trades": 379, "taker_buy_base": 131496.0, "taker_buy_quote": 21073.4445 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1604, "high": 0.1609, "low": 0.1601, "close": 0.1605, "volume": 130844.0, "close_time": 1770901199999, "quote_volume": 20991.0586, "trades": 236, "taker_buy_base": 73115.0, "taker_buy_quote": 11736.6924 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1605, "high": 0.1619, "low": 0.1597, "close": 0.1618, "volume": 257357.0, "close_time": 1770904799999, "quote_volume": 41304.282, "trades": 375, "taker_buy_base": 149753.0, "taker_buy_quote": 24061.565 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1606, "close": 0.1612, "volume": 208025.0, "close_time": 1770908399999, "quote_volume": 33509.9718, "trades": 520, "taker_buy_base": 134989.0, "taker_buy_quote": 21744.083 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1612, "high": 0.1636, "low": 0.1599, "close": 0.1606, "volume": 556496.0, "close_time": 1770911999999, "quote_volume": 89861.9526, "trades": 943, "taker_buy_base": 266380.0, "taker_buy_quote": 43023.3306 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1558, "close": 0.1564, "volume": 715648.0, "close_time": 1770915599999, "quote_volume": 112868.544, "trades": 1297, "taker_buy_base": 265012.0, "taker_buy_quote": 41901.8185 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1564, "high": 0.1583, "low": 0.156, "close": 0.1564, "volume": 325055.0, "close_time": 1770919199999, "quote_volume": 51087.6316, "trades": 606, "taker_buy_base": 133234.0, "taker_buy_quote": 20931.6762 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1565, "high": 0.1573, "low": 0.1556, "close": 0.1561, "volume": 321029.0, "close_time": 1770922799999, "quote_volume": 50227.21, "trades": 640, "taker_buy_base": 109776.0, "taker_buy_quote": 17185.9276 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1562, "high": 0.158, "low": 0.1552, "close": 0.1563, "volume": 311063.0, "close_time": 1770926399999, "quote_volume": 48619.7188, "trades": 562, "taker_buy_base": 138728.0, "taker_buy_quote": 21691.9951 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1543, "close": 0.1546, "volume": 412216.0, "close_time": 1770929999999, "quote_volume": 63934.6619, "trades": 540, "taker_buy_base": 49267.0, "taker_buy_quote": 7651.6638 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1538, "close": 0.1542, "volume": 308316.0, "close_time": 1770933599999, "quote_volume": 47548.4591, "trades": 353, "taker_buy_base": 93967.0, "taker_buy_quote": 14499.9155 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1541, "high": 0.1566, "low": 0.1539, "close": 0.1564, "volume": 142829.0, "close_time": 1770937199999, "quote_volume": 22146.3363, "trades": 313, "taker_buy_base": 82715.0, "taker_buy_quote": 12814.7774 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1564, "high": 0.157, "low": 0.1558, "close": 0.1562, "volume": 149326.0, "close_time": 1770940799999, "quote_volume": 23343.0604, "trades": 323, "taker_buy_base": 61987.0, "taker_buy_quote": 9688.3756 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1563, "high": 0.1569, "low": 0.1548, "close": 0.1554, "volume": 165444.0, "close_time": 1770944399999, "quote_volume": 25788.6448, "trades": 361, "taker_buy_base": 93766.0, "taker_buy_quote": 14624.2083 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1553, "high": 0.1559, "low": 0.1546, "close": 0.1554, "volume": 534206.0, "close_time": 1770947999999, "quote_volume": 83034.7972, "trades": 655, "taker_buy_base": 421388.0, "taker_buy_quote": 65526.8818 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1555, "high": 0.1565, "low": 0.1549, "close": 0.1562, "volume": 195470.0, "close_time": 1770951599999, "quote_volume": 30405.7988, "trades": 377, "taker_buy_base": 124862.0, "taker_buy_quote": 19427.1293 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1554, "close": 0.1561, "volume": 106181.0, "close_time": 1770955199999, "quote_volume": 16572.1877, "trades": 317, "taker_buy_base": 41349.0, "taker_buy_quote": 6456.7497 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1562, "high": 0.1563, "low": 0.1546, "close": 0.1547, "volume": 186265.0, "close_time": 1770958799999, "quote_volume": 28934.3479, "trades": 353, "taker_buy_base": 98838.0, "taker_buy_quote": 15368.4563 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1548, "high": 0.1557, "low": 0.1546, "close": 0.1551, "volume": 98277.0, "close_time": 1770962399999, "quote_volume": 15252.5807, "trades": 255, "taker_buy_base": 69397.0, "taker_buy_quote": 10776.7308 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1551, "high": 0.1556, "low": 0.1544, "close": 0.1555, "volume": 99986.0, "close_time": 1770965999999, "quote_volume": 15503.772, "trades": 323, "taker_buy_base": 68323.0, "taker_buy_quote": 10598.9462 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1556, "high": 0.1563, "low": 0.1553, "close": 0.1557, "volume": 91670.0, "close_time": 1770969599999, "quote_volume": 14278.916, "trades": 257, "taker_buy_base": 37200.0, "taker_buy_quote": 5798.3716 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1558, "high": 0.1579, "low": 0.1556, "close": 0.1576, "volume": 191347.0, "close_time": 1770973199999, "quote_volume": 30074.0036, "trades": 341, "taker_buy_base": 144168.0, "taker_buy_quote": 22660.9205 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1566, "close": 0.1568, "volume": 125870.0, "close_time": 1770976799999, "quote_volume": 19748.6712, "trades": 248, "taker_buy_base": 52182.0, "taker_buy_quote": 8190.5975 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1568, "high": 0.1578, "low": 0.1567, "close": 0.1574, "volume": 152515.0, "close_time": 1770980399999, "quote_volume": 23981.272, "trades": 263, "taker_buy_base": 63392.0, "taker_buy_quote": 9969.6776 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1573, "high": 0.158, "low": 0.1569, "close": 0.1578, "volume": 92598.0, "close_time": 1770983999999, "quote_volume": 14580.7123, "trades": 214, "taker_buy_base": 55539.0, "taker_buy_quote": 8743.6065 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1571, "close": 0.1577, "volume": 118211.0, "close_time": 1770987599999, "quote_volume": 18605.3447, "trades": 236, "taker_buy_base": 50197.0, "taker_buy_quote": 7899.5907 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1576, "high": 0.1589, "low": 0.1573, "close": 0.1585, "volume": 381009.0, "close_time": 1770991199999, "quote_volume": 60271.5878, "trades": 718, "taker_buy_base": 296168.0, "taker_buy_quote": 46859.462 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1585, "high": 0.1605, "low": 0.1576, "close": 0.1595, "volume": 586597.0, "close_time": 1770994799999, "quote_volume": 93297.6737, "trades": 957, "taker_buy_base": 378882.0, "taker_buy_quote": 60261.0041 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1596, "high": 0.1634, "low": 0.1593, "close": 0.1618, "volume": 1039628.0, "close_time": 1770998399999, "quote_volume": 167753.8775, "trades": 1089, "taker_buy_base": 656388.0, "taker_buy_quote": 105798.8155 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1618, "high": 0.1658, "low": 0.1611, "close": 0.1653, "volume": 1564830.0, "close_time": 1771001999999, "quote_volume": 255928.8326, "trades": 2027, "taker_buy_base": 1251032.0, "taker_buy_quote": 204512.5578 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1652, "high": 0.1666, "low": 0.1645, "close": 0.1653, "volume": 242584.0, "close_time": 1771005599999, "quote_volume": 40205.9657, "trades": 499, "taker_buy_base": 99692.0, "taker_buy_quote": 16513.4755 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1652, "high": 0.1656, "low": 0.1634, "close": 0.1645, "volume": 392384.0, "close_time": 1771009199999, "quote_volume": 64487.6068, "trades": 625, "taker_buy_base": 214308.0, "taker_buy_quote": 35227.4923 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1644, "high": 0.1652, "low": 0.1638, "close": 0.1648, "volume": 291626.0, "close_time": 1771012799999, "quote_volume": 47988.0869, "trades": 350, "taker_buy_base": 182942.0, "taker_buy_quote": 30119.9384 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1643, "close": 0.1653, "volume": 347188.0, "close_time": 1771016399999, "quote_volume": 57290.9445, "trades": 480, "taker_buy_base": 195220.0, "taker_buy_quote": 32215.7976 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1653, "high": 0.1661, "low": 0.1653, "close": 0.1656, "volume": 448379.0, "close_time": 1771019999999, "quote_volume": 74374.4739, "trades": 426, "taker_buy_base": 248920.0, "taker_buy_quote": 41290.9458 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1645, "close": 0.1647, "volume": 199293.0, "close_time": 1771023599999, "quote_volume": 32926.6528, "trades": 417, "taker_buy_base": 42133.0, "taker_buy_quote": 6962.3231 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1649, "high": 0.165, "low": 0.1643, "close": 0.1645, "volume": 139806.0, "close_time": 1771027199999, "quote_volume": 23009.1488, "trades": 315, "taker_buy_base": 47695.0, "taker_buy_quote": 7849.1827 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1646, "high": 0.1663, "low": 0.1643, "close": 0.1659, "volume": 335358.0, "close_time": 1771030799999, "quote_volume": 55491.0727, "trades": 561, "taker_buy_base": 157593.0, "taker_buy_quote": 26089.0419 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1658, "high": 0.1671, "low": 0.1656, "close": 0.1661, "volume": 790975.0, "close_time": 1771034399999, "quote_volume": 131342.2621, "trades": 768, "taker_buy_base": 214884.0, "taker_buy_quote": 35717.0678 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1653, "close": 0.1657, "volume": 212981.0, "close_time": 1771037999999, "quote_volume": 35345.4881, "trades": 549, "taker_buy_base": 163259.0, "taker_buy_quote": 27096.9439 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1656, "high": 0.1668, "low": 0.1655, "close": 0.1666, "volume": 438171.0, "close_time": 1771041599999, "quote_volume": 72678.6489, "trades": 687, "taker_buy_base": 299617.0, "taker_buy_quote": 49695.3469 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1661, "close": 0.1665, "volume": 97857.0, "close_time": 1771045199999, "quote_volume": 16284.4576, "trades": 335, "taker_buy_base": 66693.0, "taker_buy_quote": 11100.2114 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1662, "high": 0.1667, "low": 0.1652, "close": 0.1655, "volume": 132391.0, "close_time": 1771048799999, "quote_volume": 21958.7109, "trades": 416, "taker_buy_base": 58305.0, "taker_buy_quote": 9671.3019 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1655, "high": 0.1661, "low": 0.1654, "close": 0.1659, "volume": 93688.0, "close_time": 1771052399999, "quote_volume": 15522.1225, "trades": 351, "taker_buy_base": 50857.0, "taker_buy_quote": 8426.4954 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1659, "high": 0.1671, "low": 0.1659, "close": 0.1669, "volume": 95441.0, "close_time": 1771055999999, "quote_volume": 15890.565, "trades": 520, "taker_buy_base": 52336.0, "taker_buy_quote": 8715.2178 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1669, "high": 0.1693, "low": 0.1668, "close": 0.1693, "volume": 377299.0, "close_time": 1771059599999, "quote_volume": 63526.9533, "trades": 670, "taker_buy_base": 294294.0, "taker_buy_quote": 49573.3658 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1692, "high": 0.1704, "low": 0.1692, "close": 0.1699, "volume": 306938.0, "close_time": 1771063199999, "quote_volume": 52196.6488, "trades": 710, "taker_buy_base": 203741.0, "taker_buy_quote": 34650.2904 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1699, "high": 0.1705, "low": 0.1695, "close": 0.1702, "volume": 178994.0, "close_time": 1771066799999, "quote_volume": 30409.7405, "trades": 477, "taker_buy_base": 96090.0, "taker_buy_quote": 16323.0633 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1702, "high": 0.1727, "low": 0.1697, "close": 0.1701, "volume": 1089086.0, "close_time": 1771070399999, "quote_volume": 186362.7999, "trades": 1380, "taker_buy_base": 524081.0, "taker_buy_quote": 89818.998 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1701, "high": 0.171, "low": 0.1694, "close": 0.1696, "volume": 267684.0, "close_time": 1771073999999, "quote_volume": 45570.6946, "trades": 629, "taker_buy_base": 137613.0, "taker_buy_quote": 23431.1531 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1696, "high": 0.17, "low": 0.1681, "close": 0.1687, "volume": 155270.0, "close_time": 1771077599999, "quote_volume": 26215.9343, "trades": 596, "taker_buy_base": 94573.0, "taker_buy_quote": 15966.105 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1687, "high": 0.1714, "low": 0.1686, "close": 0.1711, "volume": 277992.0, "close_time": 1771081199999, "quote_volume": 47073.0357, "trades": 746, "taker_buy_base": 217389.0, "taker_buy_quote": 36758.8605 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1711, "high": 0.1716, "low": 0.1704, "close": 0.1715, "volume": 145157.0, "close_time": 1771084799999, "quote_volume": 24825.5772, "trades": 550, "taker_buy_base": 78057.0, "taker_buy_quote": 13351.534 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1716, "high": 0.1727, "low": 0.1705, "close": 0.1724, "volume": 187019.0, "close_time": 1771088399999, "quote_volume": 32095.7625, "trades": 590, "taker_buy_base": 130301.0, "taker_buy_quote": 22369.0358 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1723, "high": 0.1737, "low": 0.1719, "close": 0.1734, "volume": 683046.0, "close_time": 1771091999999, "quote_volume": 118129.4078, "trades": 877, "taker_buy_base": 312790.0, "taker_buy_quote": 53973.598 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1733, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 535469.0, "close_time": 1771095599999, "quote_volume": 93382.8194, "trades": 804, "taker_buy_base": 158569.0, "taker_buy_quote": 27654.2781 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1749, "high": 0.1765, "low": 0.1743, "close": 0.1758, "volume": 281641.0, "close_time": 1771099199999, "quote_volume": 49454.9053, "trades": 683, "taker_buy_base": 182416.0, "taker_buy_quote": 32035.6899 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.176, "high": 0.1767, "low": 0.1734, "close": 0.1741, "volume": 733869.0, "close_time": 1771102799999, "quote_volume": 128687.7973, "trades": 1011, "taker_buy_base": 381136.0, "taker_buy_quote": 66860.8537 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1741, "high": 0.1753, "low": 0.173, "close": 0.1742, "volume": 344271.0, "close_time": 1771106399999, "quote_volume": 59932.9598, "trades": 799, "taker_buy_base": 189360.0, "taker_buy_quote": 32962.1466 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.174, "high": 0.1756, "low": 0.1738, "close": 0.1748, "volume": 214858.0, "close_time": 1771109999999, "quote_volume": 37534.9299, "trades": 559, "taker_buy_base": 97163.0, "taker_buy_quote": 16973.3465 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1748, "high": 0.1753, "low": 0.1739, "close": 0.1743, "volume": 177954.0, "close_time": 1771113599999, "quote_volume": 31066.5154, "trades": 544, "taker_buy_base": 92133.0, "taker_buy_quote": 16085.4106 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1743, "high": 0.1756, "low": 0.1738, "close": 0.1751, "volume": 286168.0, "close_time": 1771117199999, "quote_volume": 49951.3013, "trades": 657, "taker_buy_base": 173041.0, "taker_buy_quote": 30211.3599 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1751, "high": 0.1764, "low": 0.1743, "close": 0.1755, "volume": 359057.0, "close_time": 1771120799999, "quote_volume": 62879.1034, "trades": 773, "taker_buy_base": 198502.0, "taker_buy_quote": 34786.5596 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1756, "high": 0.1765, "low": 0.1743, "close": 0.1758, "volume": 210609.0, "close_time": 1771124399999, "quote_volume": 36926.9566, "trades": 575, "taker_buy_base": 116494.0, "taker_buy_quote": 20428.8879 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1732, "close": 0.176, "volume": 247421.0, "close_time": 1771127999999, "quote_volume": 43290.9968, "trades": 682, "taker_buy_base": 125418.0, "taker_buy_quote": 21933.1676 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1761, "high": 0.1784, "low": 0.176, "close": 0.1775, "volume": 367599.0, "close_time": 1771131599999, "quote_volume": 65077.4438, "trades": 915, "taker_buy_base": 237812.0, "taker_buy_quote": 42081.5936 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1776, "high": 0.1804, "low": 0.1774, "close": 0.1797, "volume": 609635.0, "close_time": 1771135199999, "quote_volume": 109373.9049, "trades": 965, "taker_buy_base": 417963.0, "taker_buy_quote": 74988.9027 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1797, "high": 0.1806, "low": 0.1789, "close": 0.18, "volume": 284412.0, "close_time": 1771138799999, "quote_volume": 51105.9544, "trades": 752, "taker_buy_base": 146967.0, "taker_buy_quote": 26418.3283 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.18, "high": 0.1836, "low": 0.1795, "close": 0.1836, "volume": 757038.0, "close_time": 1771142399999, "quote_volume": 137371.3574, "trades": 1055, "taker_buy_base": 423817.0, "taker_buy_quote": 76953.5165 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1836, "high": 0.1856, "low": 0.1786, "close": 0.179, "volume": 1115823.0, "close_time": 1771145999999, "quote_volume": 203798.3041, "trades": 2313, "taker_buy_base": 614238.0, "taker_buy_quote": 112417.4107 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1789, "high": 0.1793, "low": 0.1772, "close": 0.1776, "volume": 542595.0, "close_time": 1771149599999, "quote_volume": 96851.3465, "trades": 1127, "taker_buy_base": 328518.0, "taker_buy_quote": 58652.4212 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1776, "high": 0.178, "low": 0.1757, "close": 0.1767, "volume": 292466.0, "close_time": 1771153199999, "quote_volume": 51622.8299, "trades": 774, "taker_buy_base": 129135.0, "taker_buy_quote": 22808.8852 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1766, "high": 0.1772, "low": 0.1755, "close": 0.176, "volume": 189712.0, "close_time": 1771156799999, "quote_volume": 33486.8325, "trades": 642, "taker_buy_base": 103970.0, "taker_buy_quote": 18362.0865 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1759, "high": 0.1763, "low": 0.171, "close": 0.171, "volume": 535318.0, "close_time": 1771160399999, "quote_volume": 93068.2225, "trades": 1235, "taker_buy_base": 243901.0, "taker_buy_quote": 42470.1224 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1712, "high": 0.1732, "low": 0.1703, "close": 0.1712, "volume": 703250.0, "close_time": 1771163999999, "quote_volume": 120563.0754, "trades": 1375, "taker_buy_base": 203612.0, "taker_buy_quote": 34942.8101 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1711, "high": 0.1733, "low": 0.1708, "close": 0.173, "volume": 383525.0, "close_time": 1771167599999, "quote_volume": 66125.144, "trades": 844, "taker_buy_base": 286005.0, "taker_buy_quote": 49343.0195 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1729, "high": 0.1744, "low": 0.1724, "close": 0.1729, "volume": 232923.0, "close_time": 1771171199999, "quote_volume": 40417.0312, "trades": 645, "taker_buy_base": 134008.0, "taker_buy_quote": 23279.2139 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1728, "high": 0.1729, "low": 0.1711, "close": 0.1725, "volume": 270508.0, "close_time": 1771174799999, "quote_volume": 46594.7855, "trades": 678, "taker_buy_base": 111380.0, "taker_buy_quote": 19184.8242 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1725, "high": 0.1728, "low": 0.1684, "close": 0.1698, "volume": 928547.0, "close_time": 1771178399999, "quote_volume": 158033.1913, "trades": 1290, "taker_buy_base": 183166.0, "taker_buy_quote": 31193.3455 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1698, "high": 0.17, "low": 0.1681, "close": 0.1685, "volume": 471274.0, "close_time": 1771181999999, "quote_volume": 79562.7314, "trades": 946, "taker_buy_base": 200703.0, "taker_buy_quote": 33872.504 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1685, "high": 0.1691, "low": 0.1674, "close": 0.1682, "volume": 322399.0, "close_time": 1771185599999, "quote_volume": 54202.6932, "trades": 783, "taker_buy_base": 126009.0, "taker_buy_quote": 21184.6738 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1681, "high": 0.169, "low": 0.1675, "close": 0.1678, "volume": 179600.0, "close_time": 1771189199999, "quote_volume": 30189.7553, "trades": 647, "taker_buy_base": 99844.0, "taker_buy_quote": 16782.891 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1679, "high": 0.1691, "low": 0.1678, "close": 0.1687, "volume": 187908.0, "close_time": 1771192799999, "quote_volume": 31655.7173, "trades": 510, "taker_buy_base": 129194.0, "taker_buy_quote": 21768.2463 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1686, "high": 0.1704, "low": 0.1684, "close": 0.1704, "volume": 222256.0, "close_time": 1771196399999, "quote_volume": 37650.0316, "trades": 380, "taker_buy_base": 53217.0, "taker_buy_quote": 9003.7602 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1702, "high": 0.1705, "low": 0.1687, "close": 0.1701, "volume": 185210.0, "close_time": 1771199999999, "quote_volume": 31385.3111, "trades": 307, "taker_buy_base": 103625.0, "taker_buy_quote": 17562.3493 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.17, "high": 0.1716, "low": 0.1699, "close": 0.1708, "volume": 361502.0, "close_time": 1771203599999, "quote_volume": 61745.417, "trades": 498, "taker_buy_base": 210997.0, "taker_buy_quote": 36089.7437 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1707, "high": 0.1715, "low": 0.1696, "close": 0.1702, "volume": 253372.0, "close_time": 1771207199999, "quote_volume": 43244.3985, "trades": 433, "taker_buy_base": 78760.0, "taker_buy_quote": 13425.3112 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1702, "high": 0.1709, "low": 0.169, "close": 0.169, "volume": 125595.0, "close_time": 1771210799999, "quote_volume": 21308.1621, "trades": 304, "taker_buy_base": 60155.0, "taker_buy_quote": 10214.7082 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1687, "close": 0.169, "volume": 226821.0, "close_time": 1771214399999, "quote_volume": 38322.1069, "trades": 387, "taker_buy_base": 25419.0, "taker_buy_quote": 4295.4625 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1689, "high": 0.1703, "low": 0.1687, "close": 0.1702, "volume": 113367.0, "close_time": 1771217999999, "quote_volume": 19275.0358, "trades": 171, "taker_buy_base": 100928.0, "taker_buy_quote": 17167.7603 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1703, "high": 0.1706, "low": 0.1679, "close": 0.1684, "volume": 129228.0, "close_time": 1771221599999, "quote_volume": 21954.0354, "trades": 208, "taker_buy_base": 87228.0, "taker_buy_quote": 14854.0689 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1684, "high": 0.1689, "low": 0.168, "close": 0.1686, "volume": 260525.0, "close_time": 1771225199999, "quote_volume": 43883.1731, "trades": 402, "taker_buy_base": 49389.0, "taker_buy_quote": 8325.9093 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1685, "high": 0.1689, "low": 0.1678, "close": 0.1682, "volume": 97555.0, "close_time": 1771228799999, "quote_volume": 16421.5451, "trades": 197, "taker_buy_base": 52911.0, "taker_buy_quote": 8910.0003 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1681, "close": 0.1684, "volume": 168934.0, "close_time": 1771232399999, "quote_volume": 28452.5141, "trades": 165, "taker_buy_base": 87881.0, "taker_buy_quote": 14811.2243 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1684, "high": 0.1719, "low": 0.1684, "close": 0.1708, "volume": 505393.0, "close_time": 1771235999999, "quote_volume": 86337.039, "trades": 591, "taker_buy_base": 306626.0, "taker_buy_quote": 52388.3855 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1706, "high": 0.1707, "low": 0.1694, "close": 0.1694, "volume": 119556.0, "close_time": 1771239599999, "quote_volume": 20327.4282, "trades": 244, "taker_buy_base": 58138.0, "taker_buy_quote": 9888.268 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1695, "high": 0.1696, "low": 0.1672, "close": 0.1692, "volume": 355878.0, "close_time": 1771243199999, "quote_volume": 59868.409, "trades": 460, "taker_buy_base": 80120.0, "taker_buy_quote": 13487.286 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.169, "high": 0.1719, "low": 0.1685, "close": 0.1715, "volume": 361478.0, "close_time": 1771246799999, "quote_volume": 61531.4378, "trades": 583, "taker_buy_base": 187127.0, "taker_buy_quote": 31852.3371 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1681, "close": 0.1685, "volume": 619203.0, "close_time": 1771250399999, "quote_volume": 105367.6565, "trades": 885, "taker_buy_base": 358923.0, "taker_buy_quote": 61068.9725 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1685, "high": 0.1706, "low": 0.1678, "close": 0.1694, "volume": 660396.0, "close_time": 1771253999999, "quote_volume": 111507.3289, "trades": 732, "taker_buy_base": 341706.0, "taker_buy_quote": 57776.8686 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1694, "high": 0.1705, "low": 0.1659, "close": 0.167, "volume": 794125.0, "close_time": 1771257599999, "quote_volume": 132811.4884, "trades": 920, "taker_buy_base": 432293.0, "taker_buy_quote": 72277.0778 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.167, "high": 0.1688, "low": 0.167, "close": 0.1683, "volume": 265210.0, "close_time": 1771261199999, "quote_volume": 44560.8276, "trades": 462, "taker_buy_base": 132490.0, "taker_buy_quote": 22270.0514 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.168, "high": 0.1687, "low": 0.1676, "close": 0.1683, "volume": 169405.0, "close_time": 1771264799999, "quote_volume": 28496.7902, "trades": 316, "taker_buy_base": 104850.0, "taker_buy_quote": 17637.636 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1683, "high": 0.1686, "low": 0.1673, "close": 0.1673, "volume": 196964.0, "close_time": 1771268399999, "quote_volume": 33120.5546, "trades": 305, "taker_buy_base": 83069.0, "taker_buy_quote": 13971.0648 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1674, "high": 0.1682, "low": 0.1671, "close": 0.1676, "volume": 76325.0, "close_time": 1771271999999, "quote_volume": 12801.4072, "trades": 212, "taker_buy_base": 24950.0, "taker_buy_quote": 4186.9021 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1676, "high": 0.1686, "low": 0.1672, "close": 0.1684, "volume": 462898.0, "close_time": 1771275599999, "quote_volume": 77636.4339, "trades": 402, "taker_buy_base": 126389.0, "taker_buy_quote": 21241.3613 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1683, "high": 0.1698, "low": 0.1679, "close": 0.1696, "volume": 246263.0, "close_time": 1771279199999, "quote_volume": 41581.2553, "trades": 411, "taker_buy_base": 153649.0, "taker_buy_quote": 25969.5284 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1695, "high": 0.1702, "low": 0.1692, "close": 0.1694, "volume": 250351.0, "close_time": 1771282799999, "quote_volume": 42484.7638, "trades": 481, "taker_buy_base": 129911.0, "taker_buy_quote": 22051.0879 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1694, "high": 0.1702, "low": 0.1694, "close": 0.1697, "volume": 94775.0, "close_time": 1771286399999, "quote_volume": 16089.2581, "trades": 331, "taker_buy_base": 47926.0, "taker_buy_quote": 8138.0023 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1697, "high": 0.1698, "low": 0.1692, "close": 0.1693, "volume": 100824.0, "close_time": 1771289999999, "quote_volume": 17080.3872, "trades": 205, "taker_buy_base": 48156.0, "taker_buy_quote": 8157.0729 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1694, "high": 0.1699, "low": 0.1688, "close": 0.1689, "volume": 124242.0, "close_time": 1771293599999, "quote_volume": 21066.9439, "trades": 217, "taker_buy_base": 82485.0, "taker_buy_quote": 13991.346 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1688, "high": 0.1703, "low": 0.1682, "close": 0.1697, "volume": 183148.0, "close_time": 1771297199999, "quote_volume": 31107.8905, "trades": 292, "taker_buy_base": 109593.0, "taker_buy_quote": 18608.3614 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1679, "close": 0.1679, "volume": 163506.0, "close_time": 1771300799999, "quote_volume": 27599.5387, "trades": 168, "taker_buy_base": 41162.0, "taker_buy_quote": 6948.3648 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1673, "close": 0.1684, "volume": 72766.0, "close_time": 1771304399999, "quote_volume": 12213.2545, "trades": 203, "taker_buy_base": 39434.0, "taker_buy_quote": 6620.4696 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1669, "close": 0.1677, "volume": 101628.0, "close_time": 1771307999999, "quote_volume": 17035.657, "trades": 216, "taker_buy_base": 52852.0, "taker_buy_quote": 8857.9856 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1678, "high": 0.1681, "low": 0.1676, "close": 0.1676, "volume": 49363.0, "close_time": 1771311599999, "quote_volume": 8284.3448, "trades": 99, "taker_buy_base": 25699.0, "taker_buy_quote": 4313.2353 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1676, "high": 0.1677, "low": 0.1668, "close": 0.1671, "volume": 139576.0, "close_time": 1771315199999, "quote_volume": 23349.0913, "trades": 226, "taker_buy_base": 41165.0, "taker_buy_quote": 6884.9134 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1671, "high": 0.1675, "low": 0.1662, "close": 0.1663, "volume": 100193.0, "close_time": 1771318799999, "quote_volume": 16701.6758, "trades": 194, "taker_buy_base": 56054.0, "taker_buy_quote": 9340.7626 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1664, "high": 0.1665, "low": 0.1655, "close": 0.166, "volume": 90408.0, "close_time": 1771322399999, "quote_volume": 15001.1907, "trades": 251, "taker_buy_base": 27342.0, "taker_buy_quote": 4540.1935 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1659, "high": 0.1661, "low": 0.165, "close": 0.1651, "volume": 87095.0, "close_time": 1771325999999, "quote_volume": 14404.3165, "trades": 193, "taker_buy_base": 29232.0, "taker_buy_quote": 4837.236 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1652, "high": 0.1657, "low": 0.1651, "close": 0.1656, "volume": 689601.0, "close_time": 1771329599999, "quote_volume": 114016.0024, "trades": 482, "taker_buy_base": 497193.0, "taker_buy_quote": 82196.1707 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1655, "high": 0.1661, "low": 0.1653, "close": 0.1654, "volume": 130341.0, "close_time": 1771333199999, "quote_volume": 21588.765, "trades": 259, "taker_buy_base": 83546.0, "taker_buy_quote": 13834.943 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1654, "high": 0.1671, "low": 0.1653, "close": 0.1666, "volume": 214757.0, "close_time": 1771336799999, "quote_volume": 35702.1707, "trades": 460, "taker_buy_base": 112239.0, "taker_buy_quote": 18650.1855 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1665, "high": 0.1672, "low": 0.1642, "close": 0.1648, "volume": 412857.0, "close_time": 1771340399999, "quote_volume": 68412.0216, "trades": 583, "taker_buy_base": 212103.0, "taker_buy_quote": 35181.8646 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1648, "high": 0.1666, "low": 0.1648, "close": 0.1658, "volume": 429802.0, "close_time": 1771343999999, "quote_volume": 71119.8755, "trades": 681, "taker_buy_base": 232745.0, "taker_buy_quote": 38511.8611 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1658, "high": 0.1694, "low": 0.1658, "close": 0.1659, "volume": 599323.0, "close_time": 1771347599999, "quote_volume": 100431.5303, "trades": 966, "taker_buy_base": 307986.0, "taker_buy_quote": 51642.7557 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.166, "high": 0.1666, "low": 0.1643, "close": 0.1654, "volume": 415064.0, "close_time": 1771351199999, "quote_volume": 68624.9174, "trades": 812, "taker_buy_base": 196261.0, "taker_buy_quote": 32454.3341 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1654, "high": 0.1686, "low": 0.1652, "close": 0.1675, "volume": 393669.0, "close_time": 1771354799999, "quote_volume": 65914.6028, "trades": 756, "taker_buy_base": 207878.0, "taker_buy_quote": 34795.5257 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1675, "high": 0.168, "low": 0.1666, "close": 0.1668, "volume": 191645.0, "close_time": 1771358399999, "quote_volume": 32058.3922, "trades": 440, "taker_buy_base": 90937.0, "taker_buy_quote": 15211.8274 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1656, "close": 0.1666, "volume": 124625.0, "close_time": 1771361999999, "quote_volume": 20728.6966, "trades": 343, "taker_buy_base": 45173.0, "taker_buy_quote": 7514.805 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1665, "close": 0.1669, "volume": 102726.0, "close_time": 1771365599999, "quote_volume": 17142.8251, "trades": 322, "taker_buy_base": 49497.0, "taker_buy_quote": 8262.794 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1669, "high": 0.1671, "low": 0.1659, "close": 0.1661, "volume": 64475.0, "close_time": 1771369199999, "quote_volume": 10750.664, "trades": 176, "taker_buy_base": 24157.0, "taker_buy_quote": 4029.413 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1659, "high": 0.166, "low": 0.1655, "close": 0.1656, "volume": 170147.0, "close_time": 1771372799999, "quote_volume": 28196.9911, "trades": 348, "taker_buy_base": 73927.0, "taker_buy_quote": 12255.568 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1656, "high": 0.1661, "low": 0.1651, "close": 0.1652, "volume": 209333.0, "close_time": 1771376399999, "quote_volume": 34695.3352, "trades": 296, "taker_buy_base": 98901.0, "taker_buy_quote": 16394.3312 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1651, "high": 0.1654, "low": 0.1644, "close": 0.165, "volume": 407240.0, "close_time": 1771379999999, "quote_volume": 67207.2679, "trades": 420, "taker_buy_base": 265124.0, "taker_buy_quote": 43770.2269 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1651, "high": 0.1666, "low": 0.1651, "close": 0.1661, "volume": 259775.0, "close_time": 1771383599999, "quote_volume": 43055.8013, "trades": 213, "taker_buy_base": 169217.0, "taker_buy_quote": 28023.0308 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.166, "high": 0.1665, "low": 0.1658, "close": 0.1664, "volume": 143795.0, "close_time": 1771387199999, "quote_volume": 23910.2871, "trades": 196, "taker_buy_base": 84767.0, "taker_buy_quote": 14097.6717 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1663, "high": 0.1668, "low": 0.1662, "close": 0.1667, "volume": 87063.0, "close_time": 1771390799999, "quote_volume": 14493.2799, "trades": 87, "taker_buy_base": 55911.0, "taker_buy_quote": 9304.2844 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1666, "high": 0.167, "low": 0.1663, "close": 0.1665, "volume": 63909.0, "close_time": 1771394399999, "quote_volume": 10649.3174, "trades": 108, "taker_buy_base": 21546.0, "taker_buy_quote": 3589.269 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1664, "high": 0.1675, "low": 0.1664, "close": 0.1674, "volume": 87653.0, "close_time": 1771397999999, "quote_volume": 14637.479, "trades": 190, "taker_buy_base": 48621.0, "taker_buy_quote": 8116.5311 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1672, "high": 0.1692, "low": 0.1669, "close": 0.1691, "volume": 146779.0, "close_time": 1771401599999, "quote_volume": 24651.5359, "trades": 208, "taker_buy_base": 99400.0, "taker_buy_quote": 16689.6975 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.169, "high": 0.1693, "low": 0.168, "close": 0.168, "volume": 401210.0, "close_time": 1771405199999, "quote_volume": 67691.7709, "trades": 281, "taker_buy_base": 210406.0, "taker_buy_quote": 35514.5417 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.168, "high": 0.1685, "low": 0.168, "close": 0.168, "volume": 193430.0, "close_time": 1771408799999, "quote_volume": 32546.5838, "trades": 180, "taker_buy_base": 44846.0, "taker_buy_quote": 7543.758 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1681, "high": 0.1684, "low": 0.1667, "close": 0.1668, "volume": 271696.0, "close_time": 1771412399999, "quote_volume": 45499.1423, "trades": 464, "taker_buy_base": 176729.0, "taker_buy_quote": 29571.9422 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1668, "high": 0.167, "low": 0.1654, "close": 0.1656, "volume": 163390.0, "close_time": 1771415999999, "quote_volume": 27165.2295, "trades": 311, "taker_buy_base": 59170.0, "taker_buy_quote": 9834.6261 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1657, "high": 0.1661, "low": 0.165, "close": 0.1655, "volume": 138619.0, "close_time": 1771419599999, "quote_volume": 22962.5293, "trades": 276, "taker_buy_base": 62734.0, "taker_buy_quote": 10399.4567 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1645, "close": 0.1652, "volume": 147022.0, "close_time": 1771423199999, "quote_volume": 24307.5667, "trades": 277, "taker_buy_base": 69844.0, "taker_buy_quote": 11549.516 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1653, "high": 0.1657, "low": 0.164, "close": 0.1654, "volume": 278578.0, "close_time": 1771426799999, "quote_volume": 45937.706, "trades": 670, "taker_buy_base": 153685.0, "taker_buy_quote": 25345.5434 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1655, "high": 0.1688, "low": 0.1655, "close": 0.1671, "volume": 429348.0, "close_time": 1771430399999, "quote_volume": 71712.0429, "trades": 640, "taker_buy_base": 246229.0, "taker_buy_quote": 41074.7421 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1671, "high": 0.1672, "low": 0.1643, "close": 0.1643, "volume": 235378.0, "close_time": 1771433999999, "quote_volume": 38973.6279, "trades": 448, "taker_buy_base": 111621.0, "taker_buy_quote": 18464.8787 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1643, "high": 0.1657, "low": 0.1638, "close": 0.1641, "volume": 231236.0, "close_time": 1771437599999, "quote_volume": 38045.4376, "trades": 510, "taker_buy_base": 90146.0, "taker_buy_quote": 14840.4339 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1622, "close": 0.1624, "volume": 643517.0, "close_time": 1771441199999, "quote_volume": 105087.9776, "trades": 573, "taker_buy_base": 406389.0, "taker_buy_quote": 66408.0444 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1622, "high": 0.1631, "low": 0.1611, "close": 0.1621, "volume": 483265.0, "close_time": 1771444799999, "quote_volume": 78258.1219, "trades": 831, "taker_buy_base": 148181.0, "taker_buy_quote": 24021.0023 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1612, "close": 0.1615, "volume": 315767.0, "close_time": 1771448399999, "quote_volume": 51045.6822, "trades": 488, "taker_buy_base": 112507.0, "taker_buy_quote": 18183.6905 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1616, "high": 0.1623, "low": 0.1612, "close": 0.1614, "volume": 242280.0, "close_time": 1771451999999, "quote_volume": 39163.793, "trades": 343, "taker_buy_base": 108599.0, "taker_buy_quote": 17553.2306 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1615, "high": 0.1618, "low": 0.1611, "close": 0.1613, "volume": 461196.0, "close_time": 1771455599999, "quote_volume": 74481.9962, "trades": 232, "taker_buy_base": 305694.0, "taker_buy_quote": 49369.5863 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1613, "high": 0.1615, "low": 0.1607, "close": 0.1612, "volume": 381400.0, "close_time": 1771459199999, "quote_volume": 61371.5318, "trades": 317, "taker_buy_base": 248394.0, "taker_buy_quote": 39962.6785 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1613, "high": 0.1614, "low": 0.1603, "close": 0.1608, "volume": 178493.0, "close_time": 1771462799999, "quote_volume": 28691.4109, "trades": 397, "taker_buy_base": 107602.0, "taker_buy_quote": 17293.9374 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1608, "high": 0.1618, "low": 0.1608, "close": 0.1618, "volume": 599178.0, "close_time": 1771466399999, "quote_volume": 96613.2686, "trades": 470, "taker_buy_base": 255123.0, "taker_buy_quote": 41166.9595 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1619, "high": 0.162, "low": 0.1612, "close": 0.1618, "volume": 117037.0, "close_time": 1771469999999, "quote_volume": 18909.0098, "trades": 226, "taker_buy_base": 60448.0, "taker_buy_quote": 9762.0772 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1616, "high": 0.162, "low": 0.1613, "close": 0.1617, "volume": 112761.0, "close_time": 1771473599999, "quote_volume": 18229.2968, "trades": 187, "taker_buy_base": 43262.0, "taker_buy_quote": 6990.8542 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1617, "high": 0.162, "low": 0.1609, "close": 0.1609, "volume": 275278.0, "close_time": 1771477199999, "quote_volume": 44411.1515, "trades": 356, "taker_buy_base": 102703.0, "taker_buy_quote": 16563.5657 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1598, "close": 0.1603, "volume": 158155.0, "close_time": 1771480799999, "quote_volume": 25337.1092, "trades": 282, "taker_buy_base": 86948.0, "taker_buy_quote": 13932.8053 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1603, "high": 0.1614, "low": 0.1603, "close": 0.1613, "volume": 178111.0, "close_time": 1771484399999, "quote_volume": 28704.4723, "trades": 158, "taker_buy_base": 98190.0, "taker_buy_quote": 15828.0176 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1614, "high": 0.1621, "low": 0.161, "close": 0.1618, "volume": 232426.0, "close_time": 1771487999999, "quote_volume": 37544.6437, "trades": 266, "taker_buy_base": 124700.0, "taker_buy_quote": 20154.8898 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1602, "close": 0.1604, "volume": 165737.0, "close_time": 1771491599999, "quote_volume": 26673.3456, "trades": 262, "taker_buy_base": 102849.0, "taker_buy_quote": 16537.8772 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1605, "high": 0.1612, "low": 0.1597, "close": 0.1597, "volume": 119277.0, "close_time": 1771495199999, "quote_volume": 19132.4861, "trades": 298, "taker_buy_base": 42984.0, "taker_buy_quote": 6901.8541 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1593, "close": 0.1596, "volume": 152983.0, "close_time": 1771498799999, "quote_volume": 24444.2904, "trades": 317, "taker_buy_base": 78720.0, "taker_buy_quote": 12577.6943 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1595, "high": 0.16, "low": 0.1592, "close": 0.1595, "volume": 132973.0, "close_time": 1771502399999, "quote_volume": 21214.9254, "trades": 292, "taker_buy_base": 66748.0, "taker_buy_quote": 10654.747 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1595, "high": 0.1597, "low": 0.159, "close": 0.1591, "volume": 96665.0, "close_time": 1771505999999, "quote_volume": 15395.7575, "trades": 232, "taker_buy_base": 55034.0, "taker_buy_quote": 8766.6499 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1591, "high": 0.1592, "low": 0.1572, "close": 0.1579, "volume": 223011.0, "close_time": 1771509599999, "quote_volume": 35321.8107, "trades": 455, "taker_buy_base": 125125.0, "taker_buy_quote": 19799.3479 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1579, "high": 0.1599, "low": 0.1576, "close": 0.1591, "volume": 387764.0, "close_time": 1771513199999, "quote_volume": 61546.127, "trades": 808, "taker_buy_base": 193880.0, "taker_buy_quote": 30768.1725 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1576, "close": 0.1587, "volume": 368914.0, "close_time": 1771516799999, "quote_volume": 58428.6293, "trades": 602, "taker_buy_base": 205888.0, "taker_buy_quote": 32618.0297 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1587, "high": 0.1593, "low": 0.1577, "close": 0.1584, "volume": 378331.0, "close_time": 1771520399999, "quote_volume": 59950.6227, "trades": 590, "taker_buy_base": 219731.0, "taker_buy_quote": 34816.1251 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1584, "high": 0.16, "low": 0.1577, "close": 0.1581, "volume": 219023.0, "close_time": 1771523999999, "quote_volume": 34760.5565, "trades": 429, "taker_buy_base": 115079.0, "taker_buy_quote": 18268.3236 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1581, "high": 0.1602, "low": 0.158, "close": 0.1599, "volume": 177165.0, "close_time": 1771527599999, "quote_volume": 28197.6044, "trades": 474, "taker_buy_base": 90805.0, "taker_buy_quote": 14453.4975 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1587, "close": 0.1595, "volume": 271238.0, "close_time": 1771531199999, "quote_volume": 43292.5629, "trades": 414, "taker_buy_base": 173299.0, "taker_buy_quote": 27669.2617 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1593, "high": 0.16, "low": 0.1588, "close": 0.1598, "volume": 260903.0, "close_time": 1771534799999, "quote_volume": 41574.4369, "trades": 395, "taker_buy_base": 120975.0, "taker_buy_quote": 19282.0478 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1597, "high": 0.16, "low": 0.1594, "close": 0.1594, "volume": 143518.0, "close_time": 1771538399999, "quote_volume": 22928.4557, "trades": 283, "taker_buy_base": 81318.0, "taker_buy_quote": 12993.7687 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1594, "high": 0.1597, "low": 0.1577, "close": 0.1582, "volume": 152729.0, "close_time": 1771541999999, "quote_volume": 24218.2021, "trades": 254, "taker_buy_base": 83772.0, "taker_buy_quote": 13275.0222 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1582, "high": 0.1589, "low": 0.158, "close": 0.1589, "volume": 46231.0, "close_time": 1771545599999, "quote_volume": 7323.2572, "trades": 221, "taker_buy_base": 16462.0, "taker_buy_quote": 2607.4882 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1589, "high": 0.1602, "low": 0.1587, "close": 0.1601, "volume": 295597.0, "close_time": 1771549199999, "quote_volume": 47256.2267, "trades": 531, "taker_buy_base": 112048.0, "taker_buy_quote": 17919.5607 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1601, "high": 0.161, "low": 0.1599, "close": 0.1605, "volume": 446032.0, "close_time": 1771552799999, "quote_volume": 71526.7061, "trades": 604, "taker_buy_base": 210635.0, "taker_buy_quote": 33779.1545 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1605, "high": 0.1607, "low": 0.16, "close": 0.1601, "volume": 672099.0, "close_time": 1771556399999, "quote_volume": 107832.2961, "trades": 731, "taker_buy_base": 185147.0, "taker_buy_quote": 29702.3985 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1601, "high": 0.1606, "low": 0.1597, "close": 0.1598, "volume": 142362.0, "close_time": 1771559999999, "quote_volume": 22801.3506, "trades": 326, "taker_buy_base": 98225.0, "taker_buy_quote": 15734.2797 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.16, "high": 0.1601, "low": 0.1589, "close": 0.1594, "volume": 271693.0, "close_time": 1771563599999, "quote_volume": 43355.2789, "trades": 272, "taker_buy_base": 111693.0, "taker_buy_quote": 17844.7245 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1595, "high": 0.1617, "low": 0.1592, "close": 0.1609, "volume": 332436.0, "close_time": 1771567199999, "quote_volume": 53413.8441, "trades": 343, "taker_buy_base": 247235.0, "taker_buy_quote": 39732.4642 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1608, "close": 0.1614, "volume": 201197.0, "close_time": 1771570799999, "quote_volume": 32464.5943, "trades": 271, "taker_buy_base": 148726.0, "taker_buy_quote": 23998.6837 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1615, "high": 0.1615, "low": 0.1606, "close": 0.1608, "volume": 113672.0, "close_time": 1771574399999, "quote_volume": 18297.1038, "trades": 246, "taker_buy_base": 75345.0, "taker_buy_quote": 12127.5117 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1608, "high": 0.161, "low": 0.1604, "close": 0.1606, "volume": 47572.0, "close_time": 1771577999999, "quote_volume": 7651.3269, "trades": 137, "taker_buy_base": 40074.0, "taker_buy_quote": 6446.6534 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1609, "close": 0.1617, "volume": 104406.0, "close_time": 1771581599999, "quote_volume": 16873.2494, "trades": 192, "taker_buy_base": 52466.0, "taker_buy_quote": 8481.5485 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1619, "high": 0.1625, "low": 0.1618, "close": 0.162, "volume": 385169.0, "close_time": 1771585199999, "quote_volume": 62476.4832, "trades": 353, "taker_buy_base": 280759.0, "taker_buy_quote": 45554.0735 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.162, "high": 0.1622, "low": 0.1609, "close": 0.161, "volume": 163506.0, "close_time": 1771588799999, "quote_volume": 26400.617, "trades": 299, "taker_buy_base": 71576.0, "taker_buy_quote": 11552.9955 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1608, "close": 0.1609, "volume": 190402.0, "close_time": 1771592399999, "quote_volume": 30720.7263, "trades": 320, "taker_buy_base": 109969.0, "taker_buy_quote": 17751.7156 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1608, "high": 0.1608, "low": 0.1574, "close": 0.1582, "volume": 676793.0, "close_time": 1771595999999, "quote_volume": 107554.3714, "trades": 786, "taker_buy_base": 210032.0, "taker_buy_quote": 33334.2407 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1581, "high": 0.1611, "low": 0.1581, "close": 0.1604, "volume": 600822.0, "close_time": 1771599599999, "quote_volume": 96152.5186, "trades": 767, "taker_buy_base": 340025.0, "taker_buy_quote": 54427.7868 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1605, "high": 0.1636, "low": 0.1605, "close": 0.1636, "volume": 1503165.0, "close_time": 1771603199999, "quote_volume": 244084.1507, "trades": 2060, "taker_buy_base": 908897.0, "taker_buy_quote": 147594.6686 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1637, "high": 0.1651, "low": 0.1623, "close": 0.1635, "volume": 1024340.0, "close_time": 1771606799999, "quote_volume": 167833.6728, "trades": 1159, "taker_buy_base": 495525.0, "taker_buy_quote": 81193.9223 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1602, "close": 0.1629, "volume": 1492103.0, "close_time": 1771610399999, "quote_volume": 240967.9743, "trades": 1350, "taker_buy_base": 631959.0, "taker_buy_quote": 102094.314 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.163, "high": 0.1639, "low": 0.1619, "close": 0.1628, "volume": 1248052.0, "close_time": 1771613999999, "quote_volume": 203043.3705, "trades": 1200, "taker_buy_base": 655817.0, "taker_buy_quote": 106635.1756 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1627, "high": 0.163, "low": 0.1614, "close": 0.1619, "volume": 342492.0, "close_time": 1771617599999, "quote_volume": 55474.2491, "trades": 478, "taker_buy_base": 161218.0, "taker_buy_quote": 26109.2085 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1618, "high": 0.1622, "low": 0.161, "close": 0.1615, "volume": 203226.0, "close_time": 1771621199999, "quote_volume": 32845.9796, "trades": 362, "taker_buy_base": 83102.0, "taker_buy_quote": 13438.9341 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1613, "close": 0.1618, "volume": 103241.0, "close_time": 1771624799999, "quote_volume": 16691.9069, "trades": 295, "taker_buy_base": 58706.0, "taker_buy_quote": 9490.7884 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1618, "high": 0.1627, "low": 0.1613, "close": 0.1624, "volume": 224978.0, "close_time": 1771628399999, "quote_volume": 36424.1919, "trades": 318, "taker_buy_base": 112879.0, "taker_buy_quote": 18277.319 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1625, "high": 0.1629, "low": 0.1623, "close": 0.1625, "volume": 110171.0, "close_time": 1771631999999, "quote_volume": 17898.2412, "trades": 160, "taker_buy_base": 45649.0, "taker_buy_quote": 7418.7089 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1615, "close": 0.1616, "volume": 43270.0, "close_time": 1771635599999, "quote_volume": 7019.639, "trades": 111, "taker_buy_base": 18878.0, "taker_buy_quote": 3063.1833 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1617, "high": 0.1625, "low": 0.1616, "close": 0.1624, "volume": 41490.0, "close_time": 1771639199999, "quote_volume": 6714.4116, "trades": 94, "taker_buy_base": 28287.0, "taker_buy_quote": 4576.9446 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1625, "high": 0.1629, "low": 0.1621, "close": 0.1624, "volume": 136352.0, "close_time": 1771642799999, "quote_volume": 22175.3265, "trades": 253, "taker_buy_base": 53155.0, "taker_buy_quote": 8643.3341 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1615, "close": 0.1619, "volume": 81728.0, "close_time": 1771646399999, "quote_volume": 13218.0294, "trades": 147, "taker_buy_base": 49215.0, "taker_buy_quote": 7960.3574 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1619, "high": 0.162, "low": 0.1617, "close": 0.162, "volume": 57522.0, "close_time": 1771649999999, "quote_volume": 9306.1532, "trades": 153, "taker_buy_base": 14588.0, "taker_buy_quote": 2361.1573 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1618, "close": 0.1619, "volume": 122741.0, "close_time": 1771653599999, "quote_volume": 19918.2285, "trades": 169, "taker_buy_base": 75316.0, "taker_buy_quote": 12224.7103 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1614, "close": 0.1617, "volume": 101908.0, "close_time": 1771657199999, "quote_volume": 16479.9286, "trades": 305, "taker_buy_base": 60628.0, "taker_buy_quote": 9803.0475 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1615, "close": 0.1617, "volume": 12592.0, "close_time": 1771660799999, "quote_volume": 2035.5276, "trades": 62, "taker_buy_base": 5449.0, "taker_buy_quote": 880.7903 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1617, "close": 0.1629, "volume": 99884.0, "close_time": 1771664399999, "quote_volume": 16219.2967, "trades": 253, "taker_buy_base": 61376.0, "taker_buy_quote": 9975.1395 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1627, "high": 0.164, "low": 0.1626, "close": 0.1631, "volume": 318899.0, "close_time": 1771667999999, "quote_volume": 52120.0786, "trades": 473, "taker_buy_base": 211756.0, "taker_buy_quote": 34612.7706 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1628, "close": 0.163, "volume": 108429.0, "close_time": 1771671599999, "quote_volume": 17686.4601, "trades": 177, "taker_buy_base": 81655.0, "taker_buy_quote": 13319.0985 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.163, "high": 0.1634, "low": 0.1627, "close": 0.163, "volume": 203032.0, "close_time": 1771675199999, "quote_volume": 33095.4767, "trades": 233, "taker_buy_base": 107377.0, "taker_buy_quote": 17507.1187 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1625, "close": 0.1629, "volume": 92794.0, "close_time": 1771678799999, "quote_volume": 15110.3619, "trades": 272, "taker_buy_base": 42449.0, "taker_buy_quote": 6914.8924 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.163, "high": 0.1635, "low": 0.1627, "close": 0.1635, "volume": 149277.0, "close_time": 1771682399999, "quote_volume": 24349.0425, "trades": 245, "taker_buy_base": 65522.0, "taker_buy_quote": 10694.0612 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1635, "high": 0.1644, "low": 0.1632, "close": 0.1638, "volume": 409170.0, "close_time": 1771685999999, "quote_volume": 67111.5514, "trades": 318, "taker_buy_base": 251866.0, "taker_buy_quote": 41314.7959 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1638, "high": 0.164, "low": 0.163, "close": 0.1633, "volume": 181514.0, "close_time": 1771689599999, "quote_volume": 29680.4583, "trades": 241, "taker_buy_base": 45540.0, "taker_buy_quote": 7445.5197 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1617, "close": 0.1621, "volume": 195142.0, "close_time": 1771693199999, "quote_volume": 31675.3513, "trades": 297, "taker_buy_base": 108921.0, "taker_buy_quote": 17682.0513 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.162, "high": 0.1623, "low": 0.1616, "close": 0.1619, "volume": 132626.0, "close_time": 1771696799999, "quote_volume": 21498.1709, "trades": 275, "taker_buy_base": 101326.0, "taker_buy_quote": 16428.4581 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.162, "high": 0.1632, "low": 0.162, "close": 0.1629, "volume": 222494.0, "close_time": 1771700399999, "quote_volume": 36208.0265, "trades": 258, "taker_buy_base": 111079.0, "taker_buy_quote": 18078.2278 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1629, "high": 0.1637, "low": 0.1625, "close": 0.1626, "volume": 259042.0, "close_time": 1771703999999, "quote_volume": 42227.1214, "trades": 363, "taker_buy_base": 124063.0, "taker_buy_quote": 20207.5848 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1616, "close": 0.1616, "volume": 190754.0, "close_time": 1771707599999, "quote_volume": 30912.9739, "trades": 223, "taker_buy_base": 61419.0, "taker_buy_quote": 9951.983 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1617, "high": 0.1624, "low": 0.1615, "close": 0.1623, "volume": 122670.0, "close_time": 1771711199999, "quote_volume": 19848.8282, "trades": 147, "taker_buy_base": 34006.0, "taker_buy_quote": 5501.8289 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1613, "close": 0.1614, "volume": 486443.0, "close_time": 1771714799999, "quote_volume": 78628.7776, "trades": 321, "taker_buy_base": 134727.0, "taker_buy_quote": 21810.1164 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1613, "high": 0.1615, "low": 0.1609, "close": 0.161, "volume": 81899.0, "close_time": 1771718399999, "quote_volume": 13204.2298, "trades": 163, "taker_buy_base": 39440.0, "taker_buy_quote": 6359.4721 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1609, "high": 0.161, "low": 0.1602, "close": 0.1605, "volume": 271539.0, "close_time": 1771721999999, "quote_volume": 43586.3404, "trades": 318, "taker_buy_base": 76270.0, "taker_buy_quote": 12252.8215 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1596, "close": 0.1598, "volume": 792457.0, "close_time": 1771725599999, "quote_volume": 126708.1535, "trades": 620, "taker_buy_base": 433099.0, "taker_buy_quote": 69224.7954 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1599, "high": 0.1599, "low": 0.154, "close": 0.1556, "volume": 2299648.0, "close_time": 1771729199999, "quote_volume": 360400.008, "trades": 1686, "taker_buy_base": 1020084.0, "taker_buy_quote": 159878.2728 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1556, "high": 0.1576, "low": 0.1544, "close": 0.1558, "volume": 1836507.0, "close_time": 1771732799999, "quote_volume": 286406.0224, "trades": 1333, "taker_buy_base": 849378.0, "taker_buy_quote": 132469.9657 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1557, "high": 0.1563, "low": 0.1553, "close": 0.1557, "volume": 233526.0, "close_time": 1771736399999, "quote_volume": 36357.4277, "trades": 344, "taker_buy_base": 105516.0, "taker_buy_quote": 16436.9354 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1559, "high": 0.1565, "low": 0.1552, "close": 0.1553, "volume": 388087.0, "close_time": 1771739999999, "quote_volume": 60443.6417, "trades": 435, "taker_buy_base": 136486.0, "taker_buy_quote": 21256.1398 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1547, "close": 0.1553, "volume": 715040.0, "close_time": 1771743599999, "quote_volume": 110859.8701, "trades": 618, "taker_buy_base": 223229.0, "taker_buy_quote": 34616.2353 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1553, "high": 0.1559, "low": 0.1553, "close": 0.1559, "volume": 304911.0, "close_time": 1771747199999, "quote_volume": 47441.3443, "trades": 340, "taker_buy_base": 191778.0, "taker_buy_quote": 29842.1806 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1556, "close": 0.1561, "volume": 124766.0, "close_time": 1771750799999, "quote_volume": 19459.3058, "trades": 132, "taker_buy_base": 73975.0, "taker_buy_quote": 11539.0527 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.156, "high": 0.1568, "low": 0.1559, "close": 0.1566, "volume": 78476.0, "close_time": 1771754399999, "quote_volume": 12279.6795, "trades": 133, "taker_buy_base": 18835.0, "taker_buy_quote": 2947.8783 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1566, "high": 0.157, "low": 0.1562, "close": 0.1563, "volume": 247211.0, "close_time": 1771757999999, "quote_volume": 38726.2844, "trades": 235, "taker_buy_base": 106365.0, "taker_buy_quote": 16676.2181 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1564, "high": 0.1568, "low": 0.1564, "close": 0.1566, "volume": 77664.0, "close_time": 1771761599999, "quote_volume": 12161.5843, "trades": 125, "taker_buy_base": 37037.0, "taker_buy_quote": 5798.9451 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1552, "close": 0.1553, "volume": 157588.0, "close_time": 1771765199999, "quote_volume": 24524.6104, "trades": 188, "taker_buy_base": 79403.0, "taker_buy_quote": 12357.3029 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1548, "close": 0.1549, "volume": 412992.0, "close_time": 1771768799999, "quote_volume": 64127.5222, "trades": 352, "taker_buy_base": 119234.0, "taker_buy_quote": 18517.784 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.155, "high": 0.1551, "low": 0.1542, "close": 0.1546, "volume": 263605.0, "close_time": 1771772399999, "quote_volume": 40721.0025, "trades": 264, "taker_buy_base": 111827.0, "taker_buy_quote": 17275.0187 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1545, "high": 0.1549, "low": 0.154, "close": 0.1543, "volume": 326023.0, "close_time": 1771775999999, "quote_volume": 50293.4306, "trades": 344, "taker_buy_base": 149409.0, "taker_buy_quote": 23046.988 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1543, "high": 0.1549, "low": 0.1541, "close": 0.1548, "volume": 165949.0, "close_time": 1771779599999, "quote_volume": 25605.5425, "trades": 179, "taker_buy_base": 83247.0, "taker_buy_quote": 12848.2228 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1549, "high": 0.1553, "low": 0.1539, "close": 0.1542, "volume": 336801.0, "close_time": 1771783199999, "quote_volume": 51989.6291, "trades": 236, "taker_buy_base": 141366.0, "taker_buy_quote": 21829.982 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1541, "high": 0.1557, "low": 0.1538, "close": 0.1555, "volume": 218085.0, "close_time": 1771786799999, "quote_volume": 33798.9091, "trades": 242, "taker_buy_base": 146521.0, "taker_buy_quote": 22707.6951 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1554, "high": 0.1554, "low": 0.155, "close": 0.1553, "volume": 76125.0, "close_time": 1771790399999, "quote_volume": 11814.8481, "trades": 87, "taker_buy_base": 34387.0, "taker_buy_quote": 5336.3509 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1552, "high": 0.1553, "low": 0.1545, "close": 0.1546, "volume": 109330.0, "close_time": 1771793999999, "quote_volume": 16950.7114, "trades": 158, "taker_buy_base": 54890.0, "taker_buy_quote": 8511.3864 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1546, "high": 0.1549, "low": 0.1542, "close": 0.1548, "volume": 145109.0, "close_time": 1771797599999, "quote_volume": 22416.6191, "trades": 122, "taker_buy_base": 70477.0, "taker_buy_quote": 10892.2511 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1547, "close": 0.1552, "volume": 116636.0, "close_time": 1771801199999, "quote_volume": 18081.4756, "trades": 128, "taker_buy_base": 51954.0, "taker_buy_quote": 8053.8962 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1551, "high": 0.1553, "low": 0.1546, "close": 0.155, "volume": 769711.0, "close_time": 1771804799999, "quote_volume": 119332.8089, "trades": 597, "taker_buy_base": 173207.0, "taker_buy_quote": 26842.5259 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1549, "high": 0.1552, "low": 0.1529, "close": 0.1531, "volume": 493187.0, "close_time": 1771808399999, "quote_volume": 75783.9981, "trades": 402, "taker_buy_base": 230551.0, "taker_buy_quote": 35426.4228 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1491, "close": 0.1499, "volume": 2322952.0, "close_time": 1771811999999, "quote_volume": 349501.1339, "trades": 1783, "taker_buy_base": 1102793.0, "taker_buy_quote": 165963.8429 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.15, "high": 0.1509, "low": 0.1498, "close": 0.1506, "volume": 387144.0, "close_time": 1771815599999, "quote_volume": 58193.1646, "trades": 320, "taker_buy_base": 220493.0, "taker_buy_quote": 33143.0729 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1507, "high": 0.1516, "low": 0.1503, "close": 0.1508, "volume": 238647.0, "close_time": 1771819199999, "quote_volume": 36005.6726, "trades": 227, "taker_buy_base": 136614.0, "taker_buy_quote": 20605.8498 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1509, "high": 0.1511, "low": 0.1497, "close": 0.1502, "volume": 1140809.0, "close_time": 1771822799999, "quote_volume": 171161.2137, "trades": 497, "taker_buy_base": 330837.0, "taker_buy_quote": 49650.6486 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1502, "high": 0.1514, "low": 0.1502, "close": 0.1511, "volume": 234860.0, "close_time": 1771826399999, "quote_volume": 35446.5164, "trades": 238, "taker_buy_base": 145681.0, "taker_buy_quote": 21971.9071 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1511, "high": 0.1535, "low": 0.1509, "close": 0.1534, "volume": 186195.0, "close_time": 1771829999999, "quote_volume": 28409.0563, "trades": 250, "taker_buy_base": 133742.0, "taker_buy_quote": 20401.9663 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1529, "close": 0.1532, "volume": 406461.0, "close_time": 1771833599999, "quote_volume": 62310.3509, "trades": 259, "taker_buy_base": 244543.0, "taker_buy_quote": 37510.1817 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1524, "close": 0.1525, "volume": 115803.0, "close_time": 1771837199999, "quote_volume": 17690.7157, "trades": 172, "taker_buy_base": 87300.0, "taker_buy_quote": 13337.1307 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1526, "high": 0.1553, "low": 0.1526, "close": 0.1552, "volume": 289769.0, "close_time": 1771840799999, "quote_volume": 44656.0678, "trades": 388, "taker_buy_base": 161921.0, "taker_buy_quote": 24918.1136 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1553, "high": 0.1561, "low": 0.1549, "close": 0.1559, "volume": 704662.0, "close_time": 1771844399999, "quote_volume": 109328.4649, "trades": 402, "taker_buy_base": 496733.0, "taker_buy_quote": 77050.8821 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1559, "high": 0.1568, "low": 0.1558, "close": 0.1561, "volume": 190616.0, "close_time": 1771847999999, "quote_volume": 29783.2567, "trades": 297, "taker_buy_base": 120939.0, "taker_buy_quote": 18893.2066 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1561, "high": 0.1574, "low": 0.1554, "close": 0.1566, "volume": 1208002.0, "close_time": 1771851599999, "quote_volume": 188509.9584, "trades": 595, "taker_buy_base": 583777.0, "taker_buy_quote": 91169.0024 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1566, "high": 0.1568, "low": 0.1553, "close": 0.1554, "volume": 287737.0, "close_time": 1771855199999, "quote_volume": 44937.4824, "trades": 320, "taker_buy_base": 184237.0, "taker_buy_quote": 28787.7411 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1553, "high": 0.1556, "low": 0.1539, "close": 0.1553, "volume": 536257.0, "close_time": 1771858799999, "quote_volume": 83026.2404, "trades": 605, "taker_buy_base": 283792.0, "taker_buy_quote": 43988.0094 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1554, "high": 0.1556, "low": 0.153, "close": 0.1532, "volume": 973487.0, "close_time": 1771862399999, "quote_volume": 149877.2774, "trades": 698, "taker_buy_base": 355143.0, "taker_buy_quote": 54751.024 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1531, "high": 0.1531, "low": 0.151, "close": 0.1515, "volume": 776372.0, "close_time": 1771865999999, "quote_volume": 117961.6475, "trades": 736, "taker_buy_base": 419955.0, "taker_buy_quote": 63823.0089 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1516, "high": 0.1519, "low": 0.1494, "close": 0.1511, "volume": 1091069.0, "close_time": 1771869599999, "quote_volume": 164413.7553, "trades": 907, "taker_buy_base": 492790.0, "taker_buy_quote": 74194.3533 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.151, "high": 0.1521, "low": 0.1505, "close": 0.1509, "volume": 421784.0, "close_time": 1771873199999, "quote_volume": 63715.8628, "trades": 400, "taker_buy_base": 129099.0, "taker_buy_quote": 19537.1704 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1509, "high": 0.1511, "low": 0.1503, "close": 0.1507, "volume": 550329.0, "close_time": 1771876799999, "quote_volume": 82917.2761, "trades": 544, "taker_buy_base": 269726.0, "taker_buy_quote": 40647.3257 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1503, "close": 0.1515, "volume": 306746.0, "close_time": 1771880399999, "quote_volume": 46211.7105, "trades": 301, "taker_buy_base": 179326.0, "taker_buy_quote": 27017.1484 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1515, "high": 0.1521, "low": 0.1513, "close": 0.1518, "volume": 721904.0, "close_time": 1771883999999, "quote_volume": 109483.8724, "trades": 391, "taker_buy_base": 311423.0, "taker_buy_quote": 47236.7258 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1519, "high": 0.1527, "low": 0.1518, "close": 0.1518, "volume": 238710.0, "close_time": 1771887599999, "quote_volume": 36385.7531, "trades": 193, "taker_buy_base": 142064.0, "taker_buy_quote": 21658.192 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1519, "high": 0.1522, "low": 0.1511, "close": 0.1513, "volume": 107269.0, "close_time": 1771891199999, "quote_volume": 16261.8363, "trades": 163, "taker_buy_base": 47611.0, "taker_buy_quote": 7216.3435 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1513, "high": 0.152, "low": 0.1513, "close": 0.152, "volume": 214123.0, "close_time": 1771894799999, "quote_volume": 32489.2469, "trades": 218, "taker_buy_base": 113883.0, "taker_buy_quote": 17281.5457 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.152, "high": 0.1525, "low": 0.1496, "close": 0.1517, "volume": 415180.0, "close_time": 1771898399999, "quote_volume": 62652.2277, "trades": 504, "taker_buy_base": 202626.0, "taker_buy_quote": 30618.2934 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1517, "high": 0.1522, "low": 0.1509, "close": 0.1512, "volume": 464020.0, "close_time": 1771901999999, "quote_volume": 70288.6585, "trades": 430, "taker_buy_base": 258654.0, "taker_buy_quote": 39183.4861 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1498, "close": 0.1502, "volume": 502679.0, "close_time": 1771905599999, "quote_volume": 75522.6392, "trades": 398, "taker_buy_base": 208809.0, "taker_buy_quote": 31368.311 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1492, "close": 0.1497, "volume": 496627.0, "close_time": 1771909199999, "quote_volume": 74377.3359, "trades": 422, "taker_buy_base": 210364.0, "taker_buy_quote": 31507.3346 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1496, "high": 0.1502, "low": 0.1486, "close": 0.1491, "volume": 396216.0, "close_time": 1771912799999, "quote_volume": 59112.9028, "trades": 323, "taker_buy_base": 190082.0, "taker_buy_quote": 28381.979 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1489, "close": 0.1492, "volume": 141329.0, "close_time": 1771916399999, "quote_volume": 21099.3802, "trades": 223, "taker_buy_base": 87012.0, "taker_buy_quote": 12995.1242 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1493, "high": 0.15, "low": 0.149, "close": 0.1492, "volume": 261251.0, "close_time": 1771919999999, "quote_volume": 39041.1624, "trades": 315, "taker_buy_base": 165744.0, "taker_buy_quote": 24773.8582 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1491, "high": 0.1503, "low": 0.1488, "close": 0.1501, "volume": 134934.0, "close_time": 1771923599999, "quote_volume": 20191.736, "trades": 251, "taker_buy_base": 87728.0, "taker_buy_quote": 13127.4587 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1501, "high": 0.1503, "low": 0.1487, "close": 0.1495, "volume": 222739.0, "close_time": 1771927199999, "quote_volume": 33276.25, "trades": 313, "taker_buy_base": 127781.0, "taker_buy_quote": 19085.0983 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1494, "high": 0.1495, "low": 0.1489, "close": 0.1493, "volume": 193900.0, "close_time": 1771930799999, "quote_volume": 28941.6911, "trades": 251, "taker_buy_base": 92763.0, "taker_buy_quote": 13844.6036 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1493, "high": 0.1496, "low": 0.1491, "close": 0.1493, "volume": 285843.0, "close_time": 1771934399999, "quote_volume": 42688.291, "trades": 234, "taker_buy_base": 123389.0, "taker_buy_quote": 18431.244 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1493, "high": 0.1497, "low": 0.1488, "close": 0.149, "volume": 173446.0, "close_time": 1771937999999, "quote_volume": 25886.4064, "trades": 223, "taker_buy_base": 90532.0, "taker_buy_quote": 13517.6327 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.149, "high": 0.1491, "low": 0.1474, "close": 0.1487, "volume": 874953.0, "close_time": 1771941599999, "quote_volume": 129782.1899, "trades": 688, "taker_buy_base": 476258.0, "taker_buy_quote": 70651.119 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1486, "high": 0.151, "low": 0.1479, "close": 0.1498, "volume": 1094794.0, "close_time": 1771945199999, "quote_volume": 164178.5012, "trades": 809, "taker_buy_base": 595964.0, "taker_buy_quote": 89343.9676 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1496, "close": 0.1505, "volume": 399847.0, "close_time": 1771948799999, "quote_volume": 60202.4991, "trades": 486, "taker_buy_base": 257460.0, "taker_buy_quote": 38754.5581 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1504, "high": 0.1517, "low": 0.1496, "close": 0.1508, "volume": 743133.0, "close_time": 1771952399999, "quote_volume": 112036.7045, "trades": 778, "taker_buy_base": 377794.0, "taker_buy_quote": 56959.015 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1508, "high": 0.1509, "low": 0.15, "close": 0.1505, "volume": 560200.0, "close_time": 1771955999999, "quote_volume": 84264.4387, "trades": 463, "taker_buy_base": 344561.0, "taker_buy_quote": 51831.3811 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1499, "close": 0.151, "volume": 251060.0, "close_time": 1771959599999, "quote_volume": 37834.6031, "trades": 286, "taker_buy_base": 117275.0, "taker_buy_quote": 17683.2904 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1509, "high": 0.1514, "low": 0.1503, "close": 0.1509, "volume": 344991.0, "close_time": 1771963199999, "quote_volume": 52051.4924, "trades": 293, "taker_buy_base": 201711.0, "taker_buy_quote": 30440.511 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1506, "close": 0.1509, "volume": 324917.0, "close_time": 1771966799999, "quote_volume": 49019.2721, "trades": 286, "taker_buy_base": 156421.0, "taker_buy_quote": 23605.1669 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1497, "close": 0.15, "volume": 362596.0, "close_time": 1771970399999, "quote_volume": 54408.1345, "trades": 328, "taker_buy_base": 134581.0, "taker_buy_quote": 20187.3036 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1499, "high": 0.1508, "low": 0.1499, "close": 0.1502, "volume": 177682.0, "close_time": 1771973999999, "quote_volume": 26694.6533, "trades": 173, "taker_buy_base": 69805.0, "taker_buy_quote": 10485.6932 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1495, "close": 0.1496, "volume": 261839.0, "close_time": 1771977599999, "quote_volume": 39275.875, "trades": 251, "taker_buy_base": 143227.0, "taker_buy_quote": 21487.3608 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1496, "high": 0.1507, "low": 0.1494, "close": 0.1505, "volume": 111971.0, "close_time": 1771981199999, "quote_volume": 16789.4756, "trades": 171, "taker_buy_base": 60651.0, "taker_buy_quote": 9093.7927 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1505, "high": 0.1554, "low": 0.1505, "close": 0.1539, "volume": 1281616.0, "close_time": 1771984799999, "quote_volume": 196895.7408, "trades": 1138, "taker_buy_base": 728250.0, "taker_buy_quote": 111740.9806 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1538, "high": 0.1551, "low": 0.1538, "close": 0.1543, "volume": 806459.0, "close_time": 1771988399999, "quote_volume": 124555.0895, "trades": 641, "taker_buy_base": 480527.0, "taker_buy_quote": 74234.0826 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1542, "high": 0.1544, "low": 0.153, "close": 0.1532, "volume": 353239.0, "close_time": 1771991999999, "quote_volume": 54191.6779, "trades": 367, "taker_buy_base": 190441.0, "taker_buy_quote": 29224.4362 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1524, "close": 0.1532, "volume": 376689.0, "close_time": 1771995599999, "quote_volume": 57690.5093, "trades": 319, "taker_buy_base": 200601.0, "taker_buy_quote": 30734.0535 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1532, "high": 0.1533, "low": 0.1509, "close": 0.1515, "volume": 831732.0, "close_time": 1771999199999, "quote_volume": 126315.7803, "trades": 597, "taker_buy_base": 324069.0, "taker_buy_quote": 49178.2723 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1514, "high": 0.152, "low": 0.1514, "close": 0.1518, "volume": 127725.0, "close_time": 1772002799999, "quote_volume": 19373.1235, "trades": 158, "taker_buy_base": 50187.0, "taker_buy_quote": 7612.7108 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1518, "high": 0.1531, "low": 0.1518, "close": 0.1531, "volume": 177420.0, "close_time": 1772006399999, "quote_volume": 27042.4728, "trades": 201, "taker_buy_base": 92091.0, "taker_buy_quote": 14037.8961 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1531, "high": 0.1539, "low": 0.1526, "close": 0.1539, "volume": 160444.0, "close_time": 1772009999999, "quote_volume": 24557.6667, "trades": 195, "taker_buy_base": 89523.0, "taker_buy_quote": 13703.0397 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1539, "high": 0.1546, "low": 0.1536, "close": 0.1546, "volume": 259262.0, "close_time": 1772013599999, "quote_volume": 39988.9067, "trades": 255, "taker_buy_base": 105807.0, "taker_buy_quote": 16313.7972 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1545, "high": 0.1548, "low": 0.1541, "close": 0.1542, "volume": 205351.0, "close_time": 1772017199999, "quote_volume": 31706.1363, "trades": 223, "taker_buy_base": 123455.0, "taker_buy_quote": 19062.3292 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1541, "high": 0.155, "low": 0.1537, "close": 0.155, "volume": 272867.0, "close_time": 1772020799999, "quote_volume": 42155.8191, "trades": 289, "taker_buy_base": 158097.0, "taker_buy_quote": 24450.6198 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1551, "high": 0.1572, "low": 0.1547, "close": 0.157, "volume": 557210.0, "close_time": 1772024399999, "quote_volume": 86986.6674, "trades": 655, "taker_buy_base": 332870.0, "taker_buy_quote": 51943.7275 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.157, "high": 0.1588, "low": 0.1568, "close": 0.1583, "volume": 465022.0, "close_time": 1772027999999, "quote_volume": 73325.7959, "trades": 492, "taker_buy_base": 250823.0, "taker_buy_quote": 39545.7014 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1583, "high": 0.1611, "low": 0.1582, "close": 0.161, "volume": 870841.0, "close_time": 1772031599999, "quote_volume": 139235.3467, "trades": 865, "taker_buy_base": 535808.0, "taker_buy_quote": 85692.3609 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.161, "high": 0.1618, "low": 0.1599, "close": 0.1618, "volume": 1158568.0, "close_time": 1772035199999, "quote_volume": 186214.331, "trades": 1130, "taker_buy_base": 537196.0, "taker_buy_quote": 86381.9326 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1619, "high": 0.1658, "low": 0.1619, "close": 0.1638, "volume": 1165585.0, "close_time": 1772038799999, "quote_volume": 191241.7687, "trades": 1349, "taker_buy_base": 720704.0, "taker_buy_quote": 118205.1957 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1638, "high": 0.1668, "low": 0.1638, "close": 0.1659, "volume": 932714.0, "close_time": 1772042399999, "quote_volume": 154264.3623, "trades": 843, "taker_buy_base": 573140.0, "taker_buy_quote": 94739.9041 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1657, "high": 0.1679, "low": 0.1651, "close": 0.166, "volume": 647621.0, "close_time": 1772045999999, "quote_volume": 107658.5928, "trades": 705, "taker_buy_base": 292542.0, "taker_buy_quote": 48605.6523 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1662, "high": 0.1663, "low": 0.1646, "close": 0.1663, "volume": 474458.0, "close_time": 1772049599999, "quote_volume": 78432.8016, "trades": 530, "taker_buy_base": 229329.0, "taker_buy_quote": 37927.6801 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1663, "high": 0.1679, "low": 0.1663, "close": 0.1672, "volume": 767365.0, "close_time": 1772053199999, "quote_volume": 128242.4741, "trades": 745, "taker_buy_base": 406352.0, "taker_buy_quote": 67910.1245 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1672, "high": 0.1693, "low": 0.1663, "close": 0.1683, "volume": 984358.0, "close_time": 1772056799999, "quote_volume": 164990.749, "trades": 986, "taker_buy_base": 457476.0, "taker_buy_quote": 76664.8554 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1649, "close": 0.1655, "volume": 752272.0, "close_time": 1772060399999, "quote_volume": 125368.3013, "trades": 625, "taker_buy_base": 318896.0, "taker_buy_quote": 53108.185 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1654, "high": 0.1662, "low": 0.1614, "close": 0.1627, "volume": 428388.0, "close_time": 1772063999999, "quote_volume": 70021.1078, "trades": 579, "taker_buy_base": 176945.0, "taker_buy_quote": 28899.5857 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1627, "high": 0.164, "low": 0.1617, "close": 0.1634, "volume": 833059.0, "close_time": 1772067599999, "quote_volume": 135956.352, "trades": 879, "taker_buy_base": 488803.0, "taker_buy_quote": 79807.8677 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1624, "close": 0.1626, "volume": 650885.0, "close_time": 1772071199999, "quote_volume": 106381.4463, "trades": 635, "taker_buy_base": 267695.0, "taker_buy_quote": 43796.7409 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1617, "close": 0.1636, "volume": 346631.0, "close_time": 1772074799999, "quote_volume": 56329.7516, "trades": 442, "taker_buy_base": 164717.0, "taker_buy_quote": 26791.9384 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1629, "close": 0.1635, "volume": 337763.0, "close_time": 1772078399999, "quote_volume": 55211.1346, "trades": 501, "taker_buy_base": 137767.0, "taker_buy_quote": 22536.929 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1635, "high": 0.1654, "low": 0.1631, "close": 0.1646, "volume": 653459.0, "close_time": 1772081999999, "quote_volume": 107067.1795, "trades": 661, "taker_buy_base": 243382.0, "taker_buy_quote": 39975.1819 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1629, "close": 0.1635, "volume": 259213.0, "close_time": 1772085599999, "quote_volume": 42393.7557, "trades": 386, "taker_buy_base": 136922.0, "taker_buy_quote": 22388.7201 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1635, "high": 0.1639, "low": 0.1625, "close": 0.1626, "volume": 420795.0, "close_time": 1772089199999, "quote_volume": 68622.6746, "trades": 499, "taker_buy_base": 143052.0, "taker_buy_quote": 23342.8909 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1624, "close": 0.1626, "volume": 189619.0, "close_time": 1772092799999, "quote_volume": 30856.2534, "trades": 298, "taker_buy_base": 74993.0, "taker_buy_quote": 12204.3983 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1626, "high": 0.1641, "low": 0.1626, "close": 0.1632, "volume": 291052.0, "close_time": 1772096399999, "quote_volume": 47573.7795, "trades": 382, "taker_buy_base": 138105.0, "taker_buy_quote": 22574.5684 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1631, "high": 0.1652, "low": 0.1631, "close": 0.165, "volume": 955329.0, "close_time": 1772099999999, "quote_volume": 157352.0344, "trades": 688, "taker_buy_base": 528233.0, "taker_buy_quote": 87013.1028 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1649, "high": 0.1652, "low": 0.1636, "close": 0.1639, "volume": 346177.0, "close_time": 1772103599999, "quote_volume": 56995.077, "trades": 488, "taker_buy_base": 169609.0, "taker_buy_quote": 27914.7406 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1639, "high": 0.1641, "low": 0.1632, "close": 0.1636, "volume": 342505.0, "close_time": 1772107199999, "quote_volume": 56049.2633, "trades": 474, "taker_buy_base": 88476.0, "taker_buy_quote": 14481.1674 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1636, "high": 0.1646, "low": 0.1634, "close": 0.1643, "volume": 433270.0, "close_time": 1772110799999, "quote_volume": 71033.9582, "trades": 569, "taker_buy_base": 176206.0, "taker_buy_quote": 28892.978 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1633, "close": 0.1639, "volume": 509707.0, "close_time": 1772114399999, "quote_volume": 83615.1657, "trades": 661, "taker_buy_base": 256782.0, "taker_buy_quote": 42166.409 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.164, "high": 0.1642, "low": 0.1623, "close": 0.1636, "volume": 1095358.0, "close_time": 1772117999999, "quote_volume": 178761.4998, "trades": 1129, "taker_buy_base": 500568.0, "taker_buy_quote": 81617.8592 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1604, "close": 0.1622, "volume": 1489678.0, "close_time": 1772121599999, "quote_volume": 240832.2837, "trades": 1469, "taker_buy_base": 819343.0, "taker_buy_quote": 132444.6473 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1586, "close": 0.1588, "volume": 827120.0, "close_time": 1772125199999, "quote_volume": 132406.964, "trades": 870, "taker_buy_base": 306937.0, "taker_buy_quote": 49161.4302 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1586, "high": 0.1599, "low": 0.1585, "close": 0.1591, "volume": 692358.0, "close_time": 1772128799999, "quote_volume": 110332.0138, "trades": 703, "taker_buy_base": 260871.0, "taker_buy_quote": 41561.9632 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1592, "high": 0.1608, "low": 0.1585, "close": 0.1603, "volume": 444963.0, "close_time": 1772132399999, "quote_volume": 71001.9684, "trades": 638, "taker_buy_base": 204901.0, "taker_buy_quote": 32728.4247 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1603, "high": 0.1621, "low": 0.1602, "close": 0.1613, "volume": 993205.0, "close_time": 1772135999999, "quote_volume": 160234.481, "trades": 835, "taker_buy_base": 616989.0, "taker_buy_quote": 99507.8298 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1612, "high": 0.1619, "low": 0.1608, "close": 0.1612, "volume": 344199.0, "close_time": 1772139599999, "quote_volume": 55540.0872, "trades": 474, "taker_buy_base": 167699.0, "taker_buy_quote": 27070.8345 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1611, "high": 0.162, "low": 0.161, "close": 0.1616, "volume": 315229.0, "close_time": 1772143199999, "quote_volume": 50946.1024, "trades": 457, "taker_buy_base": 124799.0, "taker_buy_quote": 20168.5865 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1616, "high": 0.1628, "low": 0.1615, "close": 0.1627, "volume": 254871.0, "close_time": 1772146799999, "quote_volume": 41369.839, "trades": 249, "taker_buy_base": 121309.0, "taker_buy_quote": 19693.6389 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1625, "high": 0.1627, "low": 0.1619, "close": 0.1623, "volume": 175911.0, "close_time": 1772150399999, "quote_volume": 28549.0471, "trades": 220, "taker_buy_base": 96069.0, "taker_buy_quote": 15593.8179 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1623, "high": 0.1625, "low": 0.161, "close": 0.1617, "volume": 234938.0, "close_time": 1772153999999, "quote_volume": 38022.9171, "trades": 404, "taker_buy_base": 114237.0, "taker_buy_quote": 18506.1125 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1616, "high": 0.1622, "low": 0.161, "close": 0.1621, "volume": 452820.0, "close_time": 1772157599999, "quote_volume": 73144.4495, "trades": 432, "taker_buy_base": 226832.0, "taker_buy_quote": 36657.7604 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1618, "close": 0.162, "volume": 228646.0, "close_time": 1772161199999, "quote_volume": 37084.0106, "trades": 352, "taker_buy_base": 99525.0, "taker_buy_quote": 16134.1513 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.162, "high": 0.1634, "low": 0.1615, "close": 0.1632, "volume": 176599.0, "close_time": 1772164799999, "quote_volume": 28646.0861, "trades": 271, "taker_buy_base": 98097.0, "taker_buy_quote": 15913.448 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1631, "high": 0.1651, "low": 0.1631, "close": 0.1643, "volume": 631772.0, "close_time": 1772168399999, "quote_volume": 103840.6379, "trades": 600, "taker_buy_base": 377528.0, "taker_buy_quote": 62025.0886 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1643, "high": 0.1654, "low": 0.164, "close": 0.1648, "volume": 270026.0, "close_time": 1772171999999, "quote_volume": 44494.6324, "trades": 318, "taker_buy_base": 135018.0, "taker_buy_quote": 22250.6316 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1647, "high": 0.1666, "low": 0.1643, "close": 0.166, "volume": 441411.0, "close_time": 1772175599999, "quote_volume": 73086.4446, "trades": 454, "taker_buy_base": 280696.0, "taker_buy_quote": 46472.9228 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1648, "close": 0.166, "volume": 415353.0, "close_time": 1772179199999, "quote_volume": 68750.0861, "trades": 490, "taker_buy_base": 135231.0, "taker_buy_quote": 22375.0302 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1661, "high": 0.1669, "low": 0.1658, "close": 0.1664, "volume": 642359.0, "close_time": 1772182799999, "quote_volume": 106883.3165, "trades": 581, "taker_buy_base": 413122.0, "taker_buy_quote": 68780.8102 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1663, "high": 0.1668, "low": 0.1637, "close": 0.1639, "volume": 613402.0, "close_time": 1772186399999, "quote_volume": 101129.9951, "trades": 663, "taker_buy_base": 345869.0, "taker_buy_quote": 57034.2382 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1639, "high": 0.164, "low": 0.1609, "close": 0.1611, "volume": 855801.0, "close_time": 1772189999999, "quote_volume": 139084.3709, "trades": 983, "taker_buy_base": 412446.0, "taker_buy_quote": 67079.8979 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1611, "high": 0.1616, "low": 0.1593, "close": 0.1596, "volume": 748205.0, "close_time": 1772193599999, "quote_volume": 120030.0962, "trades": 759, "taker_buy_base": 287809.0, "taker_buy_quote": 46168.2709 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1582, "close": 0.1587, "volume": 549148.0, "close_time": 1772197199999, "quote_volume": 87300.5693, "trades": 656, "taker_buy_base": 256899.0, "taker_buy_quote": 40844.6312 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1587, "high": 0.1595, "low": 0.1576, "close": 0.1593, "volume": 801972.0, "close_time": 1772200799999, "quote_volume": 127136.2122, "trades": 779, "taker_buy_base": 343928.0, "taker_buy_quote": 54519.8703 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1581, "close": 0.1584, "volume": 855426.0, "close_time": 1772204399999, "quote_volume": 136002.4331, "trades": 968, "taker_buy_base": 385489.0, "taker_buy_quote": 61358.4339 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1583, "high": 0.1604, "low": 0.1583, "close": 0.1601, "volume": 667703.0, "close_time": 1772207999999, "quote_volume": 106291.7412, "trades": 874, "taker_buy_base": 354148.0, "taker_buy_quote": 56403.5246 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.16, "high": 0.1603, "low": 0.1577, "close": 0.1578, "volume": 1893406.0, "close_time": 1772211599999, "quote_volume": 301078.4772, "trades": 1521, "taker_buy_base": 971011.0, "taker_buy_quote": 154480.7003 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1578, "high": 0.1589, "low": 0.1568, "close": 0.1588, "volume": 441284.0, "close_time": 1772215199999, "quote_volume": 69588.127, "trades": 554, "taker_buy_base": 265700.0, "taker_buy_quote": 41936.4201 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1587, "high": 0.1589, "low": 0.158, "close": 0.1581, "volume": 354511.0, "close_time": 1772218799999, "quote_volume": 56151.0342, "trades": 407, "taker_buy_base": 156466.0, "taker_buy_quote": 24776.0694 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1569, "close": 0.1575, "volume": 849434.0, "close_time": 1772222399999, "quote_volume": 133819.205, "trades": 4448, "taker_buy_base": 498140.0, "taker_buy_quote": 78493.9829 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1575, "high": 0.1579, "low": 0.1574, "close": 0.1577, "volume": 346768.0, "close_time": 1772225999999, "quote_volume": 54664.0712, "trades": 392, "taker_buy_base": 166506.0, "taker_buy_quote": 26244.4608 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1578, "high": 0.1581, "low": 0.1571, "close": 0.1575, "volume": 164491.0, "close_time": 1772229599999, "quote_volume": 25917.4709, "trades": 256, "taker_buy_base": 74798.0, "taker_buy_quote": 11787.1704 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1576, "high": 0.1582, "low": 0.1564, "close": 0.1581, "volume": 175907.0, "close_time": 1772233199999, "quote_volume": 27659.3595, "trades": 355, "taker_buy_base": 95279.0, "taker_buy_quote": 14975.732 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.158, "high": 0.1589, "low": 0.1579, "close": 0.1588, "volume": 325960.0, "close_time": 1772236799999, "quote_volume": 51697.5943, "trades": 244, "taker_buy_base": 163469.0, "taker_buy_quote": 25934.6578 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1587, "high": 0.1594, "low": 0.1584, "close": 0.1594, "volume": 261536.0, "close_time": 1772240399999, "quote_volume": 41569.9702, "trades": 435, "taker_buy_base": 149909.0, "taker_buy_quote": 23832.4498 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1594, "high": 0.1598, "low": 0.1585, "close": 0.1588, "volume": 533744.0, "close_time": 1772243999999, "quote_volume": 84993.8114, "trades": 491, "taker_buy_base": 191868.0, "taker_buy_quote": 30531.0398 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1588, "high": 0.1595, "low": 0.1587, "close": 0.1594, "volume": 125429.0, "close_time": 1772247599999, "quote_volume": 19969.9816, "trades": 162, "taker_buy_base": 58110.0, "taker_buy_quote": 9244.9998 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1581, "close": 0.1582, "volume": 124958.0, "close_time": 1772251199999, "quote_volume": 19829.8966, "trades": 199, "taker_buy_base": 69561.0, "taker_buy_quote": 11039.3757 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1581, "high": 0.1582, "low": 0.1573, "close": 0.158, "volume": 394355.0, "close_time": 1772254799999, "quote_volume": 62196.8639, "trades": 289, "taker_buy_base": 109273.0, "taker_buy_quote": 17249.5359 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.158, "high": 0.1583, "low": 0.1569, "close": 0.1574, "volume": 363780.0, "close_time": 1772258399999, "quote_volume": 57181.6256, "trades": 395, "taker_buy_base": 104682.0, "taker_buy_quote": 16466.6736 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1504, "close": 0.1507, "volume": 2587606.0, "close_time": 1772261999999, "quote_volume": 397107.9609, "trades": 2403, "taker_buy_base": 1055887.0, "taker_buy_quote": 161861.345 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1506, "high": 0.1541, "low": 0.1499, "close": 0.1512, "volume": 1438067.0, "close_time": 1772265599999, "quote_volume": 218318.6926, "trades": 1229, "taker_buy_base": 609748.0, "taker_buy_quote": 92661.7253 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1485, "close": 0.1488, "volume": 789927.0, "close_time": 1772269199999, "quote_volume": 118377.0781, "trades": 830, "taker_buy_base": 393431.0, "taker_buy_quote": 58956.6457 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1487, "high": 0.1496, "low": 0.1481, "close": 0.1487, "volume": 594397.0, "close_time": 1772272799999, "quote_volume": 88473.7067, "trades": 629, "taker_buy_base": 305832.0, "taker_buy_quote": 45548.5812 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1485, "high": 0.1499, "low": 0.1479, "close": 0.1488, "volume": 1400917.0, "close_time": 1772276399999, "quote_volume": 208564.0147, "trades": 862, "taker_buy_base": 499514.0, "taker_buy_quote": 74333.2335 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1487, "high": 0.1501, "low": 0.1484, "close": 0.1485, "volume": 710304.0, "close_time": 1772279999999, "quote_volume": 106071.4008, "trades": 628, "taker_buy_base": 442952.0, "taker_buy_quote": 66140.9993 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1486, "high": 0.1494, "low": 0.1484, "close": 0.1489, "volume": 298037.0, "close_time": 1772283599999, "quote_volume": 44381.6385, "trades": 339, "taker_buy_base": 144560.0, "taker_buy_quote": 21523.5353 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.149, "high": 0.1527, "low": 0.1485, "close": 0.1526, "volume": 1513638.0, "close_time": 1772287199999, "quote_volume": 228550.7131, "trades": 1346, "taker_buy_base": 808851.0, "taker_buy_quote": 122284.5967 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1527, "high": 0.1532, "low": 0.151, "close": 0.1513, "volume": 1033036.0, "close_time": 1772290799999, "quote_volume": 157133.0193, "trades": 935, "taker_buy_base": 497847.0, "taker_buy_quote": 75746.9297 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1502, "close": 0.1517, "volume": 1252587.0, "close_time": 1772294399999, "quote_volume": 189744.081, "trades": 812, "taker_buy_base": 808553.0, "taker_buy_quote": 122515.5954 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1507, "close": 0.152, "volume": 1012418.0, "close_time": 1772297999999, "quote_volume": 153691.266, "trades": 702, "taker_buy_base": 564874.0, "taker_buy_quote": 85800.9192 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.152, "high": 0.1521, "low": 0.1505, "close": 0.152, "volume": 767633.0, "close_time": 1772301599999, "quote_volume": 116104.2673, "trades": 600, "taker_buy_base": 425178.0, "taker_buy_quote": 64337.946 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.152, "high": 0.1552, "low": 0.1514, "close": 0.1544, "volume": 740361.0, "close_time": 1772305199999, "quote_volume": 113357.8313, "trades": 784, "taker_buy_base": 412966.0, "taker_buy_quote": 63287.7063 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1544, "high": 0.156, "low": 0.1535, "close": 0.1553, "volume": 1568121.0, "close_time": 1772308799999, "quote_volume": 242363.0526, "trades": 990, "taker_buy_base": 882350.0, "taker_buy_quote": 136338.9362 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1553, "high": 0.1582, "low": 0.155, "close": 0.1581, "volume": 1267540.0, "close_time": 1772312399999, "quote_volume": 199049.8525, "trades": 1079, "taker_buy_base": 772272.0, "taker_buy_quote": 121342.5955 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1559, "close": 0.1569, "volume": 628257.0, "close_time": 1772315999999, "quote_volume": 98483.1192, "trades": 710, "taker_buy_base": 305261.0, "taker_buy_quote": 47832.15 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1571, "high": 0.1602, "low": 0.157, "close": 0.16, "volume": 1574315.0, "close_time": 1772319599999, "quote_volume": 250493.9459, "trades": 963, "taker_buy_base": 1017633.0, "taker_buy_quote": 161957.2711 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1601, "high": 0.1603, "low": 0.1588, "close": 0.159, "volume": 1340259.0, "close_time": 1772323199999, "quote_volume": 214252.1804, "trades": 1086, "taker_buy_base": 820303.0, "taker_buy_quote": 131193.2334 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.159, "high": 0.1598, "low": 0.1584, "close": 0.1592, "volume": 379696.0, "close_time": 1772326799999, "quote_volume": 60380.9875, "trades": 633, "taker_buy_base": 146024.0, "taker_buy_quote": 23235.7489 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1592, "high": 0.1623, "low": 0.1574, "close": 0.1614, "volume": 1134971.0, "close_time": 1772330399999, "quote_volume": 181133.575, "trades": 1232, "taker_buy_base": 512777.0, "taker_buy_quote": 82070.4351 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1614, "high": 0.1647, "low": 0.1614, "close": 0.1635, "volume": 1470580.0, "close_time": 1772333999999, "quote_volume": 240593.304, "trades": 1734, "taker_buy_base": 653211.0, "taker_buy_quote": 106776.4367 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1635, "high": 0.1641, "low": 0.1618, "close": 0.1625, "volume": 544968.0, "close_time": 1772337599999, "quote_volume": 88701.7192, "trades": 758, "taker_buy_base": 194524.0, "taker_buy_quote": 31675.3097 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1612, "close": 0.1621, "volume": 780859.0, "close_time": 1772341199999, "quote_volume": 126355.9205, "trades": 652, "taker_buy_base": 392059.0, "taker_buy_quote": 63401.5563 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1617, "close": 0.1618, "volume": 243757.0, "close_time": 1772344799999, "quote_volume": 39501.5893, "trades": 366, "taker_buy_base": 106512.0, "taker_buy_quote": 17261.9203 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1595, "close": 0.1598, "volume": 708461.0, "close_time": 1772348399999, "quote_volume": 113437.2169, "trades": 676, "taker_buy_base": 304757.0, "taker_buy_quote": 48765.9167 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1599, "high": 0.161, "low": 0.1596, "close": 0.1609, "volume": 373431.0, "close_time": 1772351999999, "quote_volume": 59932.3455, "trades": 508, "taker_buy_base": 251736.0, "taker_buy_quote": 40411.7078 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.161, "high": 0.1614, "low": 0.158, "close": 0.1583, "volume": 598748.0, "close_time": 1772355599999, "quote_volume": 95628.1241, "trades": 633, "taker_buy_base": 194148.0, "taker_buy_quote": 31018.8217 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1575, "close": 0.1575, "volume": 337836.0, "close_time": 1772359199999, "quote_volume": 53549.8334, "trades": 616, "taker_buy_base": 183329.0, "taker_buy_quote": 29071.7909 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1576, "high": 0.1583, "low": 0.1569, "close": 0.1576, "volume": 681291.0, "close_time": 1772362799999, "quote_volume": 107360.6279, "trades": 777, "taker_buy_base": 256216.0, "taker_buy_quote": 40376.1125 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1566, "close": 0.1575, "volume": 725500.0, "close_time": 1772366399999, "quote_volume": 114078.9468, "trades": 604, "taker_buy_base": 259159.0, "taker_buy_quote": 40751.7365 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1574, "high": 0.1575, "low": 0.1561, "close": 0.1562, "volume": 1008480.0, "close_time": 1772369999999, "quote_volume": 158268.1379, "trades": 681, "taker_buy_base": 455474.0, "taker_buy_quote": 71465.4395 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1562, "high": 0.1593, "low": 0.1553, "close": 0.1586, "volume": 1024377.0, "close_time": 1772373599999, "quote_volume": 161380.2023, "trades": 1070, "taker_buy_base": 586981.0, "taker_buy_quote": 92527.3649 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1587, "high": 0.1603, "low": 0.1576, "close": 0.1581, "volume": 1054917.0, "close_time": 1772377199999, "quote_volume": 167796.1361, "trades": 1065, "taker_buy_base": 442026.0, "taker_buy_quote": 70317.3344 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1581, "high": 0.1592, "low": 0.1578, "close": 0.158, "volume": 689672.0, "close_time": 1772380799999, "quote_volume": 109391.2859, "trades": 755, "taker_buy_base": 339623.0, "taker_buy_quote": 53868.7394 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.158, "high": 0.1588, "low": 0.1554, "close": 0.1563, "volume": 1007584.0, "close_time": 1772384399999, "quote_volume": 158277.6967, "trades": 1070, "taker_buy_base": 517197.0, "taker_buy_quote": 81294.7261 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1563, "high": 0.1564, "low": 0.1546, "close": 0.1553, "volume": 1129272.0, "close_time": 1772387999999, "quote_volume": 175754.3101, "trades": 1143, "taker_buy_base": 428420.0, "taker_buy_quote": 66682.8655 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1554, "high": 0.1572, "low": 0.1553, "close": 0.1558, "volume": 933970.0, "close_time": 1772391599999, "quote_volume": 145847.7567, "trades": 912, "taker_buy_base": 527839.0, "taker_buy_quote": 82378.209 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1541, "close": 0.1543, "volume": 784016.0, "close_time": 1772395199999, "quote_volume": 121406.855, "trades": 741, "taker_buy_base": 416182.0, "taker_buy_quote": 64435.9376 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1519, "close": 0.1522, "volume": 1269185.0, "close_time": 1772398799999, "quote_volume": 194008.1592, "trades": 1042, "taker_buy_base": 535762.0, "taker_buy_quote": 81844.1694 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1523, "high": 0.1539, "low": 0.1523, "close": 0.1535, "volume": 513519.0, "close_time": 1772402399999, "quote_volume": 78770.5272, "trades": 562, "taker_buy_base": 159127.0, "taker_buy_quote": 24405.6432 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1535, "high": 0.1558, "low": 0.1533, "close": 0.1534, "volume": 821947.0, "close_time": 1772405999999, "quote_volume": 127286.4478, "trades": 940, "taker_buy_base": 386150.0, "taker_buy_quote": 59771.2433 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1533, "high": 0.1553, "low": 0.1533, "close": 0.1542, "volume": 771230.0, "close_time": 1772409599999, "quote_volume": 119017.2853, "trades": 542, "taker_buy_base": 325213.0, "taker_buy_quote": 50179.6191 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1542, "high": 0.156, "low": 0.1538, "close": 0.1558, "volume": 487792.0, "close_time": 1772413199999, "quote_volume": 75502.7699, "trades": 541, "taker_buy_base": 275808.0, "taker_buy_quote": 42731.0638 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1558, "high": 0.1575, "low": 0.1554, "close": 0.1561, "volume": 912385.0, "close_time": 1772416799999, "quote_volume": 142855.6043, "trades": 764, "taker_buy_base": 302284.0, "taker_buy_quote": 47291.2809 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1561, "high": 0.1564, "low": 0.1546, "close": 0.1552, "volume": 414336.0, "close_time": 1772420399999, "quote_volume": 64356.178, "trades": 572, "taker_buy_base": 192931.0, "taker_buy_quote": 29973.0604 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1551, "high": 0.1567, "low": 0.1545, "close": 0.1561, "volume": 879051.0, "close_time": 1772423999999, "quote_volume": 137133.2872, "trades": 620, "taker_buy_base": 577653.0, "taker_buy_quote": 90117.3664 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1561, "high": 0.1562, "low": 0.1552, "close": 0.1554, "volume": 496450.0, "close_time": 1772427599999, "quote_volume": 77311.9173, "trades": 452, "taker_buy_base": 195210.0, "taker_buy_quote": 30389.8055 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1555, "high": 0.1562, "low": 0.1547, "close": 0.1551, "volume": 424700.0, "close_time": 1772431199999, "quote_volume": 66084.0843, "trades": 386, "taker_buy_base": 273881.0, "taker_buy_quote": 42624.3751 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1551, "high": 0.1551, "low": 0.1531, "close": 0.1539, "volume": 587623.0, "close_time": 1772434799999, "quote_volume": 90518.0478, "trades": 529, "taker_buy_base": 354297.0, "taker_buy_quote": 54579.8418 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1522, "close": 0.153, "volume": 270348.0, "close_time": 1772438399999, "quote_volume": 41335.3483, "trades": 377, "taker_buy_base": 117375.0, "taker_buy_quote": 17949.2847 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1529, "high": 0.1538, "low": 0.1519, "close": 0.1537, "volume": 594529.0, "close_time": 1772441999999, "quote_volume": 90775.3797, "trades": 596, "taker_buy_base": 291573.0, "taker_buy_quote": 44525.7247 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1535, "close": 0.1537, "volume": 521634.0, "close_time": 1772445599999, "quote_volume": 80465.1136, "trades": 596, "taker_buy_base": 259815.0, "taker_buy_quote": 40089.2203 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1538, "high": 0.154, "low": 0.1534, "close": 0.1538, "volume": 225823.0, "close_time": 1772449199999, "quote_volume": 34722.9468, "trades": 352, "taker_buy_base": 145116.0, "taker_buy_quote": 22319.2897 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1537, "high": 0.1542, "low": 0.153, "close": 0.1535, "volume": 459457.0, "close_time": 1772452799999, "quote_volume": 70548.4457, "trades": 436, "taker_buy_base": 221866.0, "taker_buy_quote": 34080.9647 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1535, "high": 0.1538, "low": 0.1528, "close": 0.1532, "volume": 349323.0, "close_time": 1772456399999, "quote_volume": 53528.7577, "trades": 368, "taker_buy_base": 222370.0, "taker_buy_quote": 34091.0924 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1531, "high": 0.1536, "low": 0.1526, "close": 0.1528, "volume": 463679.0, "close_time": 1772459999999, "quote_volume": 70956.9091, "trades": 485, "taker_buy_base": 252543.0, "taker_buy_quote": 38648.8195 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1528, "high": 0.1573, "low": 0.152, "close": 0.1568, "volume": 1137449.0, "close_time": 1772463599999, "quote_volume": 175704.4155, "trades": 1188, "taker_buy_base": 356844.0, "taker_buy_quote": 55205.3255 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1569, "high": 0.1615, "low": 0.1568, "close": 0.1603, "volume": 1206098.0, "close_time": 1772467199999, "quote_volume": 192797.6716, "trades": 1458, "taker_buy_base": 685976.0, "taker_buy_quote": 109761.1473 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1604, "high": 0.1621, "low": 0.1591, "close": 0.1594, "volume": 1504433.0, "close_time": 1772470799999, "quote_volume": 242139.3661, "trades": 1617, "taker_buy_base": 915334.0, "taker_buy_quote": 147402.1559 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1568, "close": 0.1583, "volume": 753354.0, "close_time": 1772474399999, "quote_volume": 119618.5211, "trades": 930, "taker_buy_base": 303468.0, "taker_buy_quote": 48176.2498 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1583, "high": 0.1591, "low": 0.1571, "close": 0.1581, "volume": 1150112.0, "close_time": 1772477999999, "quote_volume": 182132.267, "trades": 1074, "taker_buy_base": 722929.0, "taker_buy_quote": 114482.916 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1582, "high": 0.1586, "low": 0.1573, "close": 0.1586, "volume": 703280.0, "close_time": 1772481599999, "quote_volume": 111210.1483, "trades": 795, "taker_buy_base": 417584.0, "taker_buy_quote": 66038.9626 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1584, "high": 0.1598, "low": 0.1575, "close": 0.1579, "volume": 784763.0, "close_time": 1772485199999, "quote_volume": 124667.3907, "trades": 745, "taker_buy_base": 503381.0, "taker_buy_quote": 80026.8258 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1579, "high": 0.1579, "low": 0.1559, "close": 0.1566, "volume": 669918.0, "close_time": 1772488799999, "quote_volume": 104977.1082, "trades": 754, "taker_buy_base": 336177.0, "taker_buy_quote": 52685.7348 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1567, "high": 0.1577, "low": 0.1566, "close": 0.1571, "volume": 441649.0, "close_time": 1772492399999, "quote_volume": 69445.1017, "trades": 519, "taker_buy_base": 188033.0, "taker_buy_quote": 29572.4336 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1551, "close": 0.1557, "volume": 457234.0, "close_time": 1772495999999, "quote_volume": 71222.3862, "trades": 516, "taker_buy_base": 200318.0, "taker_buy_quote": 31186.4222 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1532, "close": 0.1545, "volume": 842268.0, "close_time": 1772499599999, "quote_volume": 130015.6195, "trades": 915, "taker_buy_base": 582774.0, "taker_buy_quote": 90029.8367 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1544, "high": 0.1548, "low": 0.1534, "close": 0.1534, "volume": 576272.0, "close_time": 1772503199999, "quote_volume": 88840.7705, "trades": 827, "taker_buy_base": 335997.0, "taker_buy_quote": 51803.8965 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1524, "close": 0.1528, "volume": 487595.0, "close_time": 1772506799999, "quote_volume": 74552.3465, "trades": 648, "taker_buy_base": 235588.0, "taker_buy_quote": 36041.0023 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1523, "close": 0.1529, "volume": 736411.0, "close_time": 1772510399999, "quote_volume": 112618.8076, "trades": 589, "taker_buy_base": 446890.0, "taker_buy_quote": 68352.7001 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1519, "close": 0.1521, "volume": 551607.0, "close_time": 1772513999999, "quote_volume": 84102.9878, "trades": 471, "taker_buy_base": 202328.0, "taker_buy_quote": 30846.677 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1521, "high": 0.1535, "low": 0.1518, "close": 0.1524, "volume": 419576.0, "close_time": 1772517599999, "quote_volume": 63990.3266, "trades": 542, "taker_buy_base": 144005.0, "taker_buy_quote": 21971.5378 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1524, "high": 0.1527, "low": 0.1514, "close": 0.1519, "volume": 423047.0, "close_time": 1772521199999, "quote_volume": 64362.9707, "trades": 413, "taker_buy_base": 255666.0, "taker_buy_quote": 38940.4218 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1519, "high": 0.1528, "low": 0.1519, "close": 0.1526, "volume": 275775.0, "close_time": 1772524799999, "quote_volume": 42046.9252, "trades": 356, "taker_buy_base": 134588.0, "taker_buy_quote": 20524.8866 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1505, "close": 0.1506, "volume": 859354.0, "close_time": 1772528399999, "quote_volume": 130405.4128, "trades": 942, "taker_buy_base": 146437.0, "taker_buy_quote": 22167.6004 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1506, "high": 0.1511, "low": 0.15, "close": 0.1501, "volume": 706422.0, "close_time": 1772531999999, "quote_volume": 106324.9609, "trades": 933, "taker_buy_base": 270442.0, "taker_buy_quote": 40730.8928 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1501, "high": 0.1506, "low": 0.1493, "close": 0.1501, "volume": 438733.0, "close_time": 1772535599999, "quote_volume": 65790.4499, "trades": 439, "taker_buy_base": 132984.0, "taker_buy_quote": 19949.7311 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1501, "high": 0.151, "low": 0.1493, "close": 0.151, "volume": 340521.0, "close_time": 1772539199999, "quote_volume": 51098.9044, "trades": 689, "taker_buy_base": 99640.0, "taker_buy_quote": 14959.4944 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1508, "high": 0.1526, "low": 0.1503, "close": 0.1504, "volume": 486022.0, "close_time": 1772542799999, "quote_volume": 73480.1873, "trades": 658, "taker_buy_base": 171895.0, "taker_buy_quote": 26006.0446 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1494, "close": 0.1494, "volume": 385302.0, "close_time": 1772546399999, "quote_volume": 57771.0962, "trades": 431, "taker_buy_base": 140483.0, "taker_buy_quote": 21067.5179 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1495, "high": 0.1516, "low": 0.1486, "close": 0.1497, "volume": 905979.0, "close_time": 1772549999999, "quote_volume": 136046.0468, "trades": 1006, "taker_buy_base": 520473.0, "taker_buy_quote": 78200.7465 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1487, "close": 0.1509, "volume": 548802.0, "close_time": 1772553599999, "quote_volume": 82170.814, "trades": 819, "taker_buy_base": 246735.0, "taker_buy_quote": 36958.5954 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1509, "high": 0.1538, "low": 0.1501, "close": 0.1519, "volume": 1213438.0, "close_time": 1772557199999, "quote_volume": 184812.5166, "trades": 1316, "taker_buy_base": 623083.0, "taker_buy_quote": 94890.7001 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1518, "high": 0.1529, "low": 0.1503, "close": 0.1525, "volume": 618292.0, "close_time": 1772560799999, "quote_volume": 93514.2791, "trades": 893, "taker_buy_base": 311855.0, "taker_buy_quote": 47189.5313 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1527, "high": 0.1538, "low": 0.1523, "close": 0.1525, "volume": 752780.0, "close_time": 1772564399999, "quote_volume": 115285.4425, "trades": 800, "taker_buy_base": 519097.0, "taker_buy_quote": 79519.9558 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1511, "close": 0.1515, "volume": 720275.0, "close_time": 1772567999999, "quote_volume": 109339.8933, "trades": 750, "taker_buy_base": 338235.0, "taker_buy_quote": 51382.5237 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1504, "close": 0.1506, "volume": 479086.0, "close_time": 1772571599999, "quote_volume": 72434.8212, "trades": 488, "taker_buy_base": 185009.0, "taker_buy_quote": 27974.3382 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1498, "close": 0.1504, "volume": 426789.0, "close_time": 1772575199999, "quote_volume": 64102.6728, "trades": 447, "taker_buy_base": 134017.0, "taker_buy_quote": 20132.3444 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1505, "high": 0.1517, "low": 0.1504, "close": 0.1511, "volume": 327099.0, "close_time": 1772578799999, "quote_volume": 49454.8163, "trades": 321, "taker_buy_base": 166503.0, "taker_buy_quote": 25178.2434 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1511, "high": 0.1522, "low": 0.1511, "close": 0.1515, "volume": 464481.0, "close_time": 1772582399999, "quote_volume": 70410.8335, "trades": 477, "taker_buy_base": 225547.0, "taker_buy_quote": 34213.4942 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1516, "high": 0.1519, "low": 0.1509, "close": 0.1515, "volume": 293839.0, "close_time": 1772585999999, "quote_volume": 44495.9055, "trades": 406, "taker_buy_base": 150423.0, "taker_buy_quote": 22781.1486 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1514, "high": 0.1527, "low": 0.151, "close": 0.1521, "volume": 670019.0, "close_time": 1772589599999, "quote_volume": 101699.7308, "trades": 591, "taker_buy_base": 314657.0, "taker_buy_quote": 47820.1416 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1511, "close": 0.1521, "volume": 387301.0, "close_time": 1772593199999, "quote_volume": 58780.253, "trades": 643, "taker_buy_base": 229291.0, "taker_buy_quote": 34811.0484 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1521, "high": 0.1522, "low": 0.1499, "close": 0.1509, "volume": 626323.0, "close_time": 1772596799999, "quote_volume": 94337.6217, "trades": 874, "taker_buy_base": 260717.0, "taker_buy_quote": 39299.1027 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1499, "close": 0.1505, "volume": 392755.0, "close_time": 1772600399999, "quote_volume": 59101.7639, "trades": 503, "taker_buy_base": 236188.0, "taker_buy_quote": 35543.0885 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1499, "close": 0.1509, "volume": 419343.0, "close_time": 1772603999999, "quote_volume": 63115.7209, "trades": 453, "taker_buy_base": 198688.0, "taker_buy_quote": 29927.8166 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1508, "high": 0.1508, "low": 0.15, "close": 0.1503, "volume": 401488.0, "close_time": 1772607599999, "quote_volume": 60353.136, "trades": 430, "taker_buy_base": 197886.0, "taker_buy_quote": 29761.098 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1503, "high": 0.152, "low": 0.1501, "close": 0.152, "volume": 447017.0, "close_time": 1772611199999, "quote_volume": 67546.8516, "trades": 419, "taker_buy_base": 276183.0, "taker_buy_quote": 41705.9798 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1519, "high": 0.1559, "low": 0.1517, "close": 0.1555, "volume": 2090068.0, "close_time": 1772614799999, "quote_volume": 321635.8461, "trades": 1535, "taker_buy_base": 1413218.0, "taker_buy_quote": 217738.836 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1556, "high": 0.1575, "low": 0.1546, "close": 0.1563, "volume": 1772000.0, "close_time": 1772618399999, "quote_volume": 276779.3978, "trades": 1654, "taker_buy_base": 887609.0, "taker_buy_quote": 138704.8487 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1546, "close": 0.1556, "volume": 1023218.0, "close_time": 1772621999999, "quote_volume": 159478.2867, "trades": 953, "taker_buy_base": 588754.0, "taker_buy_quote": 91761.9348 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1556, "high": 0.1559, "low": 0.1542, "close": 0.1546, "volume": 593438.0, "close_time": 1772625599999, "quote_volume": 91912.8822, "trades": 462, "taker_buy_base": 334437.0, "taker_buy_quote": 51776.0261 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1545, "high": 0.1546, "low": 0.153, "close": 0.1543, "volume": 869201.0, "close_time": 1772629199999, "quote_volume": 133645.6842, "trades": 721, "taker_buy_base": 367914.0, "taker_buy_quote": 56635.5045 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1542, "high": 0.1553, "low": 0.1542, "close": 0.1548, "volume": 582814.0, "close_time": 1772632799999, "quote_volume": 90098.7915, "trades": 711, "taker_buy_base": 357092.0, "taker_buy_quote": 55218.4742 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1549, "high": 0.157, "low": 0.1544, "close": 0.1554, "volume": 1086785.0, "close_time": 1772636399999, "quote_volume": 169022.8264, "trades": 1349, "taker_buy_base": 625303.0, "taker_buy_quote": 97235.5994 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1555, "high": 0.1604, "low": 0.1555, "close": 0.1604, "volume": 1657665.0, "close_time": 1772639999999, "quote_volume": 261719.9616, "trades": 1651, "taker_buy_base": 1096713.0, "taker_buy_quote": 173198.2539 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1604, "high": 0.1614, "low": 0.1582, "close": 0.1587, "volume": 1184996.0, "close_time": 1772643599999, "quote_volume": 189664.1768, "trades": 1153, "taker_buy_base": 711178.0, "taker_buy_quote": 114006.2983 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1586, "high": 0.161, "low": 0.1578, "close": 0.1602, "volume": 1047536.0, "close_time": 1772647199999, "quote_volume": 167309.3718, "trades": 883, "taker_buy_base": 619948.0, "taker_buy_quote": 99072.9423 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1603, "high": 0.1626, "low": 0.1595, "close": 0.1626, "volume": 445620.0, "close_time": 1772650799999, "quote_volume": 71936.0616, "trades": 524, "taker_buy_base": 250022.0, "taker_buy_quote": 40356.2074 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1627, "high": 0.1659, "low": 0.1627, "close": 0.1635, "volume": 1210363.0, "close_time": 1772654399999, "quote_volume": 199113.9689, "trades": 1163, "taker_buy_base": 502452.0, "taker_buy_quote": 82696.9052 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1636, "high": 0.1658, "low": 0.1631, "close": 0.1643, "volume": 655813.0, "close_time": 1772657999999, "quote_volume": 107698.691, "trades": 656, "taker_buy_base": 338404.0, "taker_buy_quote": 55523.3821 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1644, "high": 0.1645, "low": 0.1618, "close": 0.1618, "volume": 524844.0, "close_time": 1772661599999, "quote_volume": 85404.3916, "trades": 579, "taker_buy_base": 245805.0, "taker_buy_quote": 39995.3641 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.162, "high": 0.1626, "low": 0.1599, "close": 0.1602, "volume": 442648.0, "close_time": 1772665199999, "quote_volume": 71709.3075, "trades": 441, "taker_buy_base": 251588.0, "taker_buy_quote": 40769.2732 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1603, "high": 0.1604, "low": 0.1589, "close": 0.1597, "volume": 587194.0, "close_time": 1772668799999, "quote_volume": 93790.4463, "trades": 680, "taker_buy_base": 249869.0, "taker_buy_quote": 39919.0332 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1586, "close": 0.1589, "volume": 485236.0, "close_time": 1772672399999, "quote_volume": 77198.0432, "trades": 663, "taker_buy_base": 215040.0, "taker_buy_quote": 34232.7883 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1589, "high": 0.1601, "low": 0.1583, "close": 0.1584, "volume": 547348.0, "close_time": 1772675999999, "quote_volume": 87107.8486, "trades": 632, "taker_buy_base": 215369.0, "taker_buy_quote": 34294.5241 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1584, "high": 0.1596, "low": 0.1577, "close": 0.1583, "volume": 567678.0, "close_time": 1772679599999, "quote_volume": 89987.4335, "trades": 487, "taker_buy_base": 213659.0, "taker_buy_quote": 33930.4897 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1583, "high": 0.1589, "low": 0.1579, "close": 0.1583, "volume": 245198.0, "close_time": 1772683199999, "quote_volume": 38817.4619, "trades": 309, "taker_buy_base": 148198.0, "taker_buy_quote": 23465.9852 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1583, "high": 0.1601, "low": 0.1583, "close": 0.1598, "volume": 605995.0, "close_time": 1772686799999, "quote_volume": 96465.3853, "trades": 564, "taker_buy_base": 428551.0, "taker_buy_quote": 68238.5173 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1597, "high": 0.1602, "low": 0.1583, "close": 0.1585, "volume": 505528.0, "close_time": 1772690399999, "quote_volume": 80468.9614, "trades": 489, "taker_buy_base": 210499.0, "taker_buy_quote": 33451.3312 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1574, "close": 0.1593, "volume": 446997.0, "close_time": 1772693999999, "quote_volume": 70848.1261, "trades": 550, "taker_buy_base": 187040.0, "taker_buy_quote": 29661.3155 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1571, "close": 0.1579, "volume": 377580.0, "close_time": 1772697599999, "quote_volume": 59810.2241, "trades": 445, "taker_buy_base": 79535.0, "taker_buy_quote": 12602.911 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.158, "high": 0.1584, "low": 0.1575, "close": 0.1581, "volume": 201568.0, "close_time": 1772701199999, "quote_volume": 31838.4911, "trades": 288, "taker_buy_base": 82259.0, "taker_buy_quote": 12993.9248 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1581, "high": 0.1594, "low": 0.1581, "close": 0.159, "volume": 441924.0, "close_time": 1772704799999, "quote_volume": 70272.3547, "trades": 330, "taker_buy_base": 339392.0, "taker_buy_quote": 53979.9024 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1589, "high": 0.1611, "low": 0.1587, "close": 0.1607, "volume": 939381.0, "close_time": 1772708399999, "quote_volume": 150116.2812, "trades": 653, "taker_buy_base": 516347.0, "taker_buy_quote": 82590.8416 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1607, "high": 0.1608, "low": 0.1591, "close": 0.1596, "volume": 418197.0, "close_time": 1772711999999, "quote_volume": 67016.6277, "trades": 433, "taker_buy_base": 180556.0, "taker_buy_quote": 28929.4012 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1596, "high": 0.16, "low": 0.1589, "close": 0.1598, "volume": 509647.0, "close_time": 1772715599999, "quote_volume": 81327.7022, "trades": 469, "taker_buy_base": 180552.0, "taker_buy_quote": 28811.8827 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1577, "close": 0.1587, "volume": 628268.0, "close_time": 1772719199999, "quote_volume": 99667.9281, "trades": 600, "taker_buy_base": 260834.0, "taker_buy_quote": 41397.7618 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1588, "high": 0.1612, "low": 0.1587, "close": 0.1607, "volume": 738391.0, "close_time": 1772722799999, "quote_volume": 118071.1921, "trades": 916, "taker_buy_base": 389291.0, "taker_buy_quote": 62261.404 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1564, "close": 0.1568, "volume": 994416.0, "close_time": 1772726399999, "quote_volume": 156537.4718, "trades": 1089, "taker_buy_base": 554682.0, "taker_buy_quote": 87257.5022 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1568, "high": 0.1569, "low": 0.1542, "close": 0.1558, "volume": 823759.0, "close_time": 1772729999999, "quote_volume": 128273.759, "trades": 819, "taker_buy_base": 331092.0, "taker_buy_quote": 51602.507 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1544, "close": 0.1546, "volume": 462002.0, "close_time": 1772733599999, "quote_volume": 71716.2672, "trades": 532, "taker_buy_base": 167430.0, "taker_buy_quote": 26028.6036 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1547, "high": 0.1559, "low": 0.1546, "close": 0.1557, "volume": 229670.0, "close_time": 1772737199999, "quote_volume": 35612.4826, "trades": 307, "taker_buy_base": 145950.0, "taker_buy_quote": 22632.2526 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1558, "high": 0.1577, "low": 0.1558, "close": 0.1566, "volume": 512952.0, "close_time": 1772740799999, "quote_volume": 80419.4025, "trades": 435, "taker_buy_base": 326587.0, "taker_buy_quote": 51206.0684 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1567, "high": 0.1586, "low": 0.1565, "close": 0.1582, "volume": 223533.0, "close_time": 1772744399999, "quote_volume": 35261.3671, "trades": 477, "taker_buy_base": 114781.0, "taker_buy_quote": 18111.3378 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1583, "high": 0.1587, "low": 0.157, "close": 0.1573, "volume": 230077.0, "close_time": 1772747999999, "quote_volume": 36342.8929, "trades": 488, "taker_buy_base": 108569.0, "taker_buy_quote": 17145.8384 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1573, "high": 0.1582, "low": 0.1565, "close": 0.1576, "volume": 254517.0, "close_time": 1772751599999, "quote_volume": 40072.8891, "trades": 309, "taker_buy_base": 123271.0, "taker_buy_quote": 19399.8141 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1566, "close": 0.1568, "volume": 224890.0, "close_time": 1772755199999, "quote_volume": 35356.9301, "trades": 222, "taker_buy_base": 103134.0, "taker_buy_quote": 16209.4455 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1569, "high": 0.1573, "low": 0.1566, "close": 0.1571, "volume": 177740.0, "close_time": 1772758799999, "quote_volume": 27890.6847, "trades": 252, "taker_buy_base": 75218.0, "taker_buy_quote": 11807.1257 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1572, "high": 0.159, "low": 0.1563, "close": 0.1588, "volume": 417319.0, "close_time": 1772762399999, "quote_volume": 65759.9382, "trades": 484, "taker_buy_base": 200917.0, "taker_buy_quote": 31672.0606 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1588, "high": 0.1605, "low": 0.1581, "close": 0.1592, "volume": 1014653.0, "close_time": 1772765999999, "quote_volume": 161586.0315, "trades": 938, "taker_buy_base": 389404.0, "taker_buy_quote": 62021.3682 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1584, "close": 0.159, "volume": 433395.0, "close_time": 1772769599999, "quote_volume": 68932.269, "trades": 431, "taker_buy_base": 198676.0, "taker_buy_quote": 31626.2488 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.159, "high": 0.1592, "low": 0.1571, "close": 0.1575, "volume": 262348.0, "close_time": 1772773199999, "quote_volume": 41485.2702, "trades": 342, "taker_buy_base": 97196.0, "taker_buy_quote": 15372.3139 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1565, "close": 0.1576, "volume": 293844.0, "close_time": 1772776799999, "quote_volume": 46118.5496, "trades": 330, "taker_buy_base": 155271.0, "taker_buy_quote": 24377.5002 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1575, "high": 0.1585, "low": 0.1574, "close": 0.158, "volume": 247836.0, "close_time": 1772780399999, "quote_volume": 39106.9404, "trades": 372, "taker_buy_base": 89825.0, "taker_buy_quote": 14176.4876 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.158, "high": 0.1593, "low": 0.1577, "close": 0.1592, "volume": 238202.0, "close_time": 1772783999999, "quote_volume": 37762.8046, "trades": 233, "taker_buy_base": 154554.0, "taker_buy_quote": 24492.1479 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1582, "close": 0.1584, "volume": 180431.0, "close_time": 1772787599999, "quote_volume": 28632.5806, "trades": 248, "taker_buy_base": 94876.0, "taker_buy_quote": 15054.4103 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1565, "close": 0.1575, "volume": 424272.0, "close_time": 1772791199999, "quote_volume": 66635.8844, "trades": 480, "taker_buy_base": 173945.0, "taker_buy_quote": 27334.4516 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1576, "high": 0.1587, "low": 0.1576, "close": 0.1582, "volume": 205078.0, "close_time": 1772794799999, "quote_volume": 32476.1248, "trades": 262, "taker_buy_base": 76373.0, "taker_buy_quote": 12087.1625 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1582, "high": 0.1585, "low": 0.1567, "close": 0.1569, "volume": 315098.0, "close_time": 1772798399999, "quote_volume": 49601.3748, "trades": 374, "taker_buy_base": 83867.0, "taker_buy_quote": 13232.9335 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1568, "high": 0.1569, "low": 0.1553, "close": 0.1563, "volume": 848159.0, "close_time": 1772801999999, "quote_volume": 132397.8161, "trades": 853, "taker_buy_base": 300654.0, "taker_buy_quote": 46985.7957 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1562, "high": 0.1573, "low": 0.1547, "close": 0.1547, "volume": 1263754.0, "close_time": 1772805599999, "quote_volume": 197222.4452, "trades": 980, "taker_buy_base": 577844.0, "taker_buy_quote": 90356.8714 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1546, "high": 0.1551, "low": 0.1516, "close": 0.1523, "volume": 1713150.0, "close_time": 1772809199999, "quote_volume": 262651.4216, "trades": 1869, "taker_buy_base": 477760.0, "taker_buy_quote": 73199.5864 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1522, "high": 0.1534, "low": 0.1513, "close": 0.152, "volume": 330858.0, "close_time": 1772812799999, "quote_volume": 50406.3504, "trades": 567, "taker_buy_base": 141867.0, "taker_buy_quote": 21627.5919 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1518, "high": 0.1522, "low": 0.151, "close": 0.1511, "volume": 412913.0, "close_time": 1772816399999, "quote_volume": 62533.9697, "trades": 571, "taker_buy_base": 148126.0, "taker_buy_quote": 22428.048 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.151, "high": 0.1517, "low": 0.15, "close": 0.1509, "volume": 926903.0, "close_time": 1772819999999, "quote_volume": 139710.6066, "trades": 816, "taker_buy_base": 338559.0, "taker_buy_quote": 51076.005 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1507, "high": 0.1524, "low": 0.1507, "close": 0.1521, "volume": 535476.0, "close_time": 1772823599999, "quote_volume": 81423.4453, "trades": 483, "taker_buy_base": 360259.0, "taker_buy_quote": 54787.354 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.152, "high": 0.1527, "low": 0.1515, "close": 0.1517, "volume": 188558.0, "close_time": 1772827199999, "quote_volume": 28649.0534, "trades": 473, "taker_buy_base": 72452.0, "taker_buy_quote": 11017.1938 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1517, "high": 0.1519, "low": 0.1508, "close": 0.1515, "volume": 289743.0, "close_time": 1772830799999, "quote_volume": 43834.1174, "trades": 286, "taker_buy_base": 98178.0, "taker_buy_quote": 14857.9139 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1512, "close": 0.152, "volume": 166623.0, "close_time": 1772834399999, "quote_volume": 25255.4167, "trades": 228, "taker_buy_base": 52924.0, "taker_buy_quote": 8024.6538 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.152, "high": 0.1526, "low": 0.1516, "close": 0.1526, "volume": 82619.0, "close_time": 1772837999999, "quote_volume": 12571.0889, "trades": 108, "taker_buy_base": 40404.0, "taker_buy_quote": 6144.3012 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1524, "high": 0.1527, "low": 0.152, "close": 0.1523, "volume": 33060.0, "close_time": 1772841599999, "quote_volume": 5032.6646, "trades": 47, "taker_buy_base": 16936.0, "taker_buy_quote": 2577.2722 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1523, "high": 0.1533, "low": 0.1522, "close": 0.1529, "volume": 68090.0, "close_time": 1772845199999, "quote_volume": 10405.1318, "trades": 123, "taker_buy_base": 30790.0, "taker_buy_quote": 4705.4843 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1529, "high": 0.153, "low": 0.1526, "close": 0.1526, "volume": 72841.0, "close_time": 1772848799999, "quote_volume": 11125.327, "trades": 80, "taker_buy_base": 5385.0, "taker_buy_quote": 822.8275 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1523, "close": 0.1528, "volume": 46018.0, "close_time": 1772852399999, "quote_volume": 7018.7157, "trades": 66, "taker_buy_base": 19822.0, "taker_buy_quote": 3023.605 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1528, "high": 0.1535, "low": 0.1524, "close": 0.1524, "volume": 67252.0, "close_time": 1772855999999, "quote_volume": 10281.2429, "trades": 110, "taker_buy_base": 19523.0, "taker_buy_quote": 2987.758 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1516, "close": 0.1522, "volume": 267749.0, "close_time": 1772859599999, "quote_volume": 40761.1681, "trades": 233, "taker_buy_base": 31559.0, "taker_buy_quote": 4799.9298 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1519, "close": 0.1526, "volume": 68859.0, "close_time": 1772863199999, "quote_volume": 10485.605, "trades": 89, "taker_buy_base": 26722.0, "taker_buy_quote": 4070.1372 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1516, "close": 0.1516, "volume": 351515.0, "close_time": 1772866799999, "quote_volume": 53401.5659, "trades": 259, "taker_buy_base": 92803.0, "taker_buy_quote": 14106.2682 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1517, "high": 0.152, "low": 0.1514, "close": 0.1519, "volume": 169899.0, "close_time": 1772870399999, "quote_volume": 25763.8862, "trades": 197, "taker_buy_base": 78942.0, "taker_buy_quote": 11974.1638 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1518, "high": 0.1526, "low": 0.1516, "close": 0.1516, "volume": 141362.0, "close_time": 1772873999999, "quote_volume": 21483.5043, "trades": 209, "taker_buy_base": 40313.0, "taker_buy_quote": 6129.7717 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1516, "high": 0.1523, "low": 0.1512, "close": 0.1521, "volume": 134958.0, "close_time": 1772877599999, "quote_volume": 20471.3783, "trades": 356, "taker_buy_base": 55937.0, "taker_buy_quote": 8485.754 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1517, "close": 0.1519, "volume": 77952.0, "close_time": 1772881199999, "quote_volume": 11857.2052, "trades": 298, "taker_buy_base": 48694.0, "taker_buy_quote": 7406.346 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1518, "high": 0.1526, "low": 0.1516, "close": 0.1519, "volume": 106787.0, "close_time": 1772884799999, "quote_volume": 16239.9816, "trades": 259, "taker_buy_base": 50672.0, "taker_buy_quote": 7701.6207 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1519, "high": 0.152, "low": 0.1514, "close": 0.1515, "volume": 114592.0, "close_time": 1772888399999, "quote_volume": 17380.6917, "trades": 297, "taker_buy_base": 47353.0, "taker_buy_quote": 7182.934 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1515, "high": 0.1518, "low": 0.1512, "close": 0.1514, "volume": 214607.0, "close_time": 1772891999999, "quote_volume": 32513.1187, "trades": 198, "taker_buy_base": 49773.0, "taker_buy_quote": 7539.0274 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1514, "high": 0.1516, "low": 0.1501, "close": 0.1514, "volume": 263158.0, "close_time": 1772895599999, "quote_volume": 39681.4133, "trades": 369, "taker_buy_base": 84009.0, "taker_buy_quote": 12667.856 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1512, "high": 0.1513, "low": 0.1503, "close": 0.1507, "volume": 146834.0, "close_time": 1772899199999, "quote_volume": 22130.8995, "trades": 194, "taker_buy_base": 48908.0, "taker_buy_quote": 7370.9212 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1507, "high": 0.151, "low": 0.1503, "close": 0.1505, "volume": 164435.0, "close_time": 1772902799999, "quote_volume": 24771.0825, "trades": 193, "taker_buy_base": 90610.0, "taker_buy_quote": 13651.2795 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1506, "close": 0.1512, "volume": 114403.0, "close_time": 1772906399999, "quote_volume": 17289.1021, "trades": 114, "taker_buy_base": 42048.0, "taker_buy_quote": 6351.4963 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1502, "close": 0.1506, "volume": 326459.0, "close_time": 1772909999999, "quote_volume": 49169.4949, "trades": 319, "taker_buy_base": 130830.0, "taker_buy_quote": 19696.0458 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1494, "close": 0.1497, "volume": 333905.0, "close_time": 1772913599999, "quote_volume": 50094.5585, "trades": 397, "taker_buy_base": 162402.0, "taker_buy_quote": 24373.0433 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1498, "high": 0.1507, "low": 0.1498, "close": 0.1506, "volume": 283857.0, "close_time": 1772917199999, "quote_volume": 42718.2961, "trades": 331, "taker_buy_base": 42852.0, "taker_buy_quote": 6438.3818 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1506, "high": 0.1512, "low": 0.1502, "close": 0.1503, "volume": 267623.0, "close_time": 1772920799999, "quote_volume": 40330.9277, "trades": 251, "taker_buy_base": 93570.0, "taker_buy_quote": 14111.3269 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1492, "close": 0.1496, "volume": 149476.0, "close_time": 1772924399999, "quote_volume": 22401.149, "trades": 194, "taker_buy_base": 70302.0, "taker_buy_quote": 10534.4612 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1495, "close": 0.1504, "volume": 53403.0, "close_time": 1772927999999, "quote_volume": 8018.5599, "trades": 160, "taker_buy_base": 20654.0, "taker_buy_quote": 3101.472 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1496, "close": 0.1498, "volume": 78909.0, "close_time": 1772931599999, "quote_volume": 11860.8819, "trades": 225, "taker_buy_base": 35971.0, "taker_buy_quote": 5407.1946 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1498, "high": 0.1501, "low": 0.1494, "close": 0.1499, "volume": 217535.0, "close_time": 1772935199999, "quote_volume": 32584.2248, "trades": 252, "taker_buy_base": 119513.0, "taker_buy_quote": 17900.7364 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1498, "high": 0.1499, "low": 0.1486, "close": 0.149, "volume": 353266.0, "close_time": 1772938799999, "quote_volume": 52719.9805, "trades": 452, "taker_buy_base": 145281.0, "taker_buy_quote": 21703.2644 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1489, "high": 0.1493, "low": 0.1487, "close": 0.1489, "volume": 134938.0, "close_time": 1772942399999, "quote_volume": 20114.0755, "trades": 209, "taker_buy_base": 47173.0, "taker_buy_quote": 7032.979 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1488, "high": 0.1489, "low": 0.1478, "close": 0.148, "volume": 297331.0, "close_time": 1772945999999, "quote_volume": 44156.0651, "trades": 424, "taker_buy_base": 113675.0, "taker_buy_quote": 16878.0501 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1481, "high": 0.1495, "low": 0.1481, "close": 0.149, "volume": 74207.0, "close_time": 1772949599999, "quote_volume": 11056.2335, "trades": 143, "taker_buy_base": 28978.0, "taker_buy_quote": 4319.0488 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.149, "high": 0.1493, "low": 0.1486, "close": 0.1492, "volume": 205896.0, "close_time": 1772953199999, "quote_volume": 30665.9571, "trades": 255, "taker_buy_base": 141172.0, "taker_buy_quote": 21031.1733 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1492, "high": 0.1503, "low": 0.1492, "close": 0.1499, "volume": 127371.0, "close_time": 1772956799999, "quote_volume": 19104.3583, "trades": 170, "taker_buy_base": 60145.0, "taker_buy_quote": 9020.697 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1499, "high": 0.1501, "low": 0.149, "close": 0.15, "volume": 156816.0, "close_time": 1772960399999, "quote_volume": 23469.9423, "trades": 163, "taker_buy_base": 60242.0, "taker_buy_quote": 9011.0651 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1498, "close": 0.1508, "volume": 179492.0, "close_time": 1772963999999, "quote_volume": 27086.1688, "trades": 290, "taker_buy_base": 93480.0, "taker_buy_quote": 14110.3317 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1507, "high": 0.1523, "low": 0.1507, "close": 0.1515, "volume": 190236.0, "close_time": 1772967599999, "quote_volume": 28832.2276, "trades": 275, "taker_buy_base": 82620.0, "taker_buy_quote": 12522.8496 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1499, "close": 0.1502, "volume": 112042.0, "close_time": 1772971199999, "quote_volume": 16851.804, "trades": 230, "taker_buy_base": 44583.0, "taker_buy_quote": 6709.2478 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1501, "high": 0.1508, "low": 0.1487, "close": 0.15, "volume": 248874.0, "close_time": 1772974799999, "quote_volume": 37310.674, "trades": 400, "taker_buy_base": 134599.0, "taker_buy_quote": 20160.4843 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1485, "close": 0.1494, "volume": 331816.0, "close_time": 1772978399999, "quote_volume": 49524.2998, "trades": 402, "taker_buy_base": 200214.0, "taker_buy_quote": 29889.0246 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1494, "high": 0.1497, "low": 0.1489, "close": 0.1495, "volume": 137676.0, "close_time": 1772981999999, "quote_volume": 20567.2478, "trades": 228, "taker_buy_base": 72952.0, "taker_buy_quote": 10900.2449 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1486, "close": 0.1489, "volume": 157215.0, "close_time": 1772985599999, "quote_volume": 23409.992, "trades": 203, "taker_buy_base": 58674.0, "taker_buy_quote": 8739.2981 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1489, "high": 0.1489, "low": 0.1479, "close": 0.148, "volume": 258401.0, "close_time": 1772989199999, "quote_volume": 38340.1549, "trades": 297, "taker_buy_base": 99507.0, "taker_buy_quote": 14766.6145 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1482, "high": 0.149, "low": 0.1481, "close": 0.1486, "volume": 119849.0, "close_time": 1772992799999, "quote_volume": 17807.2756, "trades": 289, "taker_buy_base": 70691.0, "taker_buy_quote": 10503.2429 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1479, "close": 0.1486, "volume": 99746.0, "close_time": 1772996399999, "quote_volume": 14803.3705, "trades": 158, "taker_buy_base": 65417.0, "taker_buy_quote": 9710.7935 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1486, "high": 0.1505, "low": 0.1485, "close": 0.15, "volume": 236588.0, "close_time": 1772999999999, "quote_volume": 35443.2381, "trades": 369, "taker_buy_base": 145868.0, "taker_buy_quote": 21843.3878 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.15, "high": 0.1509, "low": 0.1494, "close": 0.1498, "volume": 280576.0, "close_time": 1773003599999, "quote_volume": 42035.6409, "trades": 327, "taker_buy_base": 110142.0, "taker_buy_quote": 16504.6248 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1498, "high": 0.15, "low": 0.1487, "close": 0.1493, "volume": 285621.0, "close_time": 1773007199999, "quote_volume": 42614.0066, "trades": 271, "taker_buy_base": 172484.0, "taker_buy_quote": 25750.7744 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1492, "high": 0.1495, "low": 0.1468, "close": 0.1491, "volume": 998652.0, "close_time": 1773010799999, "quote_volume": 148047.4891, "trades": 1168, "taker_buy_base": 433204.0, "taker_buy_quote": 64198.3314 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1492, "high": 0.1497, "low": 0.1481, "close": 0.1481, "volume": 533356.0, "close_time": 1773014399999, "quote_volume": 79438.8677, "trades": 602, "taker_buy_base": 194340.0, "taker_buy_quote": 28953.4318 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1481, "high": 0.1509, "low": 0.148, "close": 0.1492, "volume": 376118.0, "close_time": 1773017999999, "quote_volume": 56202.8474, "trades": 620, "taker_buy_base": 172192.0, "taker_buy_quote": 25732.1636 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1492, "high": 0.15, "low": 0.1485, "close": 0.1485, "volume": 420155.0, "close_time": 1773021599999, "quote_volume": 62787.3309, "trades": 589, "taker_buy_base": 217761.0, "taker_buy_quote": 32554.8085 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1484, "high": 0.1499, "low": 0.1481, "close": 0.1493, "volume": 234624.0, "close_time": 1773025199999, "quote_volume": 34992.1969, "trades": 400, "taker_buy_base": 122435.0, "taker_buy_quote": 18252.0349 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1492, "high": 0.1518, "low": 0.1492, "close": 0.1504, "volume": 697258.0, "close_time": 1773028799999, "quote_volume": 105058.1119, "trades": 663, "taker_buy_base": 360147.0, "taker_buy_quote": 54239.9969 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1505, "high": 0.1514, "low": 0.1504, "close": 0.1504, "volume": 133317.0, "close_time": 1773032399999, "quote_volume": 20117.1763, "trades": 217, "taker_buy_base": 51257.0, "taker_buy_quote": 7731.1522 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1504, "high": 0.1518, "low": 0.1493, "close": 0.1515, "volume": 1213916.0, "close_time": 1773035999999, "quote_volume": 182879.829, "trades": 1100, "taker_buy_base": 574975.0, "taker_buy_quote": 86598.7372 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1515, "high": 0.1516, "low": 0.1497, "close": 0.1498, "volume": 149607.0, "close_time": 1773039599999, "quote_volume": 22563.5812, "trades": 257, "taker_buy_base": 58196.0, "taker_buy_quote": 8778.499 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1497, "high": 0.1498, "low": 0.1481, "close": 0.1491, "volume": 234752.0, "close_time": 1773043199999, "quote_volume": 34985.7062, "trades": 369, "taker_buy_base": 109905.0, "taker_buy_quote": 16394.6162 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1492, "high": 0.1499, "low": 0.1487, "close": 0.1493, "volume": 163034.0, "close_time": 1773046799999, "quote_volume": 24349.5013, "trades": 233, "taker_buy_base": 89926.0, "taker_buy_quote": 13434.7989 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1493, "high": 0.1508, "low": 0.1485, "close": 0.1496, "volume": 479242.0, "close_time": 1773050399999, "quote_volume": 71726.4821, "trades": 425, "taker_buy_base": 239473.0, "taker_buy_quote": 35848.7067 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1497, "high": 0.15, "low": 0.1488, "close": 0.149, "volume": 130177.0, "close_time": 1773053999999, "quote_volume": 19461.587, "trades": 197, "taker_buy_base": 67764.0, "taker_buy_quote": 10132.2325 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.149, "high": 0.1497, "low": 0.1483, "close": 0.1493, "volume": 114225.0, "close_time": 1773057599999, "quote_volume": 17009.1014, "trades": 167, "taker_buy_base": 70562.0, "taker_buy_quote": 10506.3168 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1494, "high": 0.1508, "low": 0.1494, "close": 0.1503, "volume": 374772.0, "close_time": 1773061199999, "quote_volume": 56343.4245, "trades": 339, "taker_buy_base": 194526.0, "taker_buy_quote": 29253.0533 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1501, "high": 0.1525, "low": 0.1501, "close": 0.1521, "volume": 803344.0, "close_time": 1773064799999, "quote_volume": 121818.4815, "trades": 755, "taker_buy_base": 513674.0, "taker_buy_quote": 77935.9637 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1519, "high": 0.1528, "low": 0.1512, "close": 0.152, "volume": 629636.0, "close_time": 1773068399999, "quote_volume": 95819.8852, "trades": 610, "taker_buy_base": 305857.0, "taker_buy_quote": 46573.3439 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1521, "high": 0.1523, "low": 0.1501, "close": 0.1503, "volume": 570233.0, "close_time": 1773071999999, "quote_volume": 86102.8582, "trades": 617, "taker_buy_base": 219955.0, "taker_buy_quote": 33249.1873 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1503, "close": 0.151, "volume": 301667.0, "close_time": 1773075599999, "quote_volume": 45510.7367, "trades": 388, "taker_buy_base": 150773.0, "taker_buy_quote": 22749.0285 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1511, "high": 0.1516, "low": 0.1506, "close": 0.1513, "volume": 282533.0, "close_time": 1773079199999, "quote_volume": 42698.6772, "trades": 335, "taker_buy_base": 151992.0, "taker_buy_quote": 22970.3861 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1512, "high": 0.1519, "low": 0.1504, "close": 0.1509, "volume": 366629.0, "close_time": 1773082799999, "quote_volume": 55451.3127, "trades": 359, "taker_buy_base": 212862.0, "taker_buy_quote": 32211.8008 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.151, "high": 0.154, "low": 0.1505, "close": 0.1522, "volume": 873919.0, "close_time": 1773086399999, "quote_volume": 133458.1357, "trades": 687, "taker_buy_base": 468869.0, "taker_buy_quote": 71614.0446 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1516, "close": 0.1523, "volume": 333158.0, "close_time": 1773089999999, "quote_volume": 50680.5183, "trades": 403, "taker_buy_base": 209986.0, "taker_buy_quote": 31954.5317 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1523, "high": 0.153, "low": 0.1522, "close": 0.1526, "volume": 358667.0, "close_time": 1773093599999, "quote_volume": 54713.8892, "trades": 171, "taker_buy_base": 197842.0, "taker_buy_quote": 30187.0713 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1509, "close": 0.151, "volume": 259857.0, "close_time": 1773097199999, "quote_volume": 39373.3382, "trades": 252, "taker_buy_base": 103261.0, "taker_buy_quote": 15640.8297 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1505, "close": 0.1508, "volume": 256843.0, "close_time": 1773100799999, "quote_volume": 38731.7726, "trades": 264, "taker_buy_base": 109383.0, "taker_buy_quote": 16500.9506 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1507, "high": 0.1526, "low": 0.1506, "close": 0.152, "volume": 238839.0, "close_time": 1773104399999, "quote_volume": 36282.5919, "trades": 306, "taker_buy_base": 180835.0, "taker_buy_quote": 27472.3257 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1519, "high": 0.1524, "low": 0.1512, "close": 0.1522, "volume": 151428.0, "close_time": 1773107999999, "quote_volume": 22995.7011, "trades": 276, "taker_buy_base": 65981.0, "taker_buy_quote": 10019.0107 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1524, "high": 0.1547, "low": 0.1519, "close": 0.1541, "volume": 740778.0, "close_time": 1773111599999, "quote_volume": 113697.0187, "trades": 710, "taker_buy_base": 400320.0, "taker_buy_quote": 61418.7405 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1541, "high": 0.1546, "low": 0.1535, "close": 0.1535, "volume": 231696.0, "close_time": 1773115199999, "quote_volume": 35714.0126, "trades": 299, "taker_buy_base": 143138.0, "taker_buy_quote": 22057.0904 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1536, "high": 0.1548, "low": 0.1535, "close": 0.1546, "volume": 303334.0, "close_time": 1773118799999, "quote_volume": 46764.7121, "trades": 330, "taker_buy_base": 149795.0, "taker_buy_quote": 23095.0775 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1545, "high": 0.1555, "low": 0.1544, "close": 0.1548, "volume": 220766.0, "close_time": 1773122399999, "quote_volume": 34222.6664, "trades": 337, "taker_buy_base": 127910.0, "taker_buy_quote": 19832.2439 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1545, "close": 0.1554, "volume": 400644.0, "close_time": 1773125999999, "quote_volume": 62145.6157, "trades": 361, "taker_buy_base": 206136.0, "taker_buy_quote": 31986.4429 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1554, "high": 0.1562, "low": 0.1551, "close": 0.1562, "volume": 639991.0, "close_time": 1773129599999, "quote_volume": 99649.543, "trades": 519, "taker_buy_base": 416791.0, "taker_buy_quote": 64886.0566 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1563, "high": 0.1585, "low": 0.156, "close": 0.1583, "volume": 1213764.0, "close_time": 1773133199999, "quote_volume": 191003.668, "trades": 1103, "taker_buy_base": 968358.0, "taker_buy_quote": 152365.5525 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1584, "high": 0.1618, "low": 0.1583, "close": 0.1616, "volume": 1381147.0, "close_time": 1773136799999, "quote_volume": 221217.0361, "trades": 1126, "taker_buy_base": 995986.0, "taker_buy_quote": 159520.5349 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1616, "high": 0.1622, "low": 0.1606, "close": 0.1618, "volume": 842535.0, "close_time": 1773140399999, "quote_volume": 135923.9299, "trades": 795, "taker_buy_base": 417850.0, "taker_buy_quote": 67414.4988 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1618, "high": 0.1623, "low": 0.1604, "close": 0.1606, "volume": 702994.0, "close_time": 1773143999999, "quote_volume": 113509.3138, "trades": 775, "taker_buy_base": 340990.0, "taker_buy_quote": 55083.9929 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1606, "high": 0.161, "low": 0.1598, "close": 0.1608, "volume": 445553.0, "close_time": 1773147599999, "quote_volume": 71461.1215, "trades": 378, "taker_buy_base": 263098.0, "taker_buy_quote": 42201.7453 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1608, "high": 0.1621, "low": 0.1597, "close": 0.1607, "volume": 510353.0, "close_time": 1773151199999, "quote_volume": 82072.2927, "trades": 685, "taker_buy_base": 241082.0, "taker_buy_quote": 38799.5646 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1607, "high": 0.167, "low": 0.1588, "close": 0.1669, "volume": 2100424.0, "close_time": 1773154799999, "quote_volume": 342555.483, "trades": 1818, "taker_buy_base": 1071322.0, "taker_buy_quote": 175173.0354 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1671, "high": 0.1678, "low": 0.1641, "close": 0.1656, "volume": 2274499.0, "close_time": 1773158399999, "quote_volume": 377535.489, "trades": 2144, "taker_buy_base": 1019481.0, "taker_buy_quote": 169362.1879 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1657, "high": 0.1673, "low": 0.1646, "close": 0.1662, "volume": 871478.0, "close_time": 1773161999999, "quote_volume": 145101.3944, "trades": 994, "taker_buy_base": 464484.0, "taker_buy_quote": 77396.7583 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1624, "close": 0.163, "volume": 847626.0, "close_time": 1773165599999, "quote_volume": 139389.7983, "trades": 1020, "taker_buy_base": 297686.0, "taker_buy_quote": 48916.6421 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1629, "high": 0.163, "low": 0.1604, "close": 0.161, "volume": 1058705.0, "close_time": 1773169199999, "quote_volume": 170581.1357, "trades": 1216, "taker_buy_base": 479327.0, "taker_buy_quote": 77286.365 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1603, "close": 0.1607, "volume": 465303.0, "close_time": 1773172799999, "quote_volume": 74784.9206, "trades": 609, "taker_buy_base": 219141.0, "taker_buy_quote": 35222.8549 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1607, "high": 0.1614, "low": 0.1605, "close": 0.161, "volume": 388565.0, "close_time": 1773176399999, "quote_volume": 62545.0605, "trades": 466, "taker_buy_base": 210995.0, "taker_buy_quote": 33959.5424 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.161, "high": 0.1618, "low": 0.1589, "close": 0.1594, "volume": 621931.0, "close_time": 1773179999999, "quote_volume": 99884.9508, "trades": 595, "taker_buy_base": 273504.0, "taker_buy_quote": 43892.5177 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1587, "close": 0.159, "volume": 581037.0, "close_time": 1773183599999, "quote_volume": 92425.2009, "trades": 439, "taker_buy_base": 387005.0, "taker_buy_quote": 61537.9747 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.159, "high": 0.1593, "low": 0.1583, "close": 0.1585, "volume": 391985.0, "close_time": 1773187199999, "quote_volume": 62281.7818, "trades": 495, "taker_buy_base": 158526.0, "taker_buy_quote": 25198.6001 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1581, "close": 0.1589, "volume": 713071.0, "close_time": 1773190799999, "quote_volume": 113016.4507, "trades": 784, "taker_buy_base": 277703.0, "taker_buy_quote": 44028.6984 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1575, "close": 0.1578, "volume": 345736.0, "close_time": 1773194399999, "quote_volume": 54635.7117, "trades": 415, "taker_buy_base": 142829.0, "taker_buy_quote": 22572.7268 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1578, "high": 0.1578, "low": 0.1563, "close": 0.1567, "volume": 606379.0, "close_time": 1773197999999, "quote_volume": 95030.6989, "trades": 534, "taker_buy_base": 262986.0, "taker_buy_quote": 41204.5512 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1566, "high": 0.1571, "low": 0.1557, "close": 0.1568, "volume": 612384.0, "close_time": 1773201599999, "quote_volume": 95784.1954, "trades": 602, "taker_buy_base": 373499.0, "taker_buy_quote": 58400.5509 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1568, "high": 0.158, "low": 0.1565, "close": 0.1579, "volume": 721067.0, "close_time": 1773205199999, "quote_volume": 113368.612, "trades": 533, "taker_buy_base": 295381.0, "taker_buy_quote": 46445.7464 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1579, "high": 0.1579, "low": 0.156, "close": 0.1562, "volume": 224163.0, "close_time": 1773208799999, "quote_volume": 35150.6078, "trades": 253, "taker_buy_base": 103022.0, "taker_buy_quote": 16159.1797 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1562, "high": 0.1568, "low": 0.156, "close": 0.1565, "volume": 588368.0, "close_time": 1773212399999, "quote_volume": 92042.9612, "trades": 488, "taker_buy_base": 267150.0, "taker_buy_quote": 41791.6719 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1556, "close": 0.1563, "volume": 475578.0, "close_time": 1773215999999, "quote_volume": 74201.589, "trades": 422, "taker_buy_base": 188104.0, "taker_buy_quote": 29371.4475 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1563, "high": 0.1575, "low": 0.1562, "close": 0.1569, "volume": 639660.0, "close_time": 1773219599999, "quote_volume": 100319.9754, "trades": 505, "taker_buy_base": 383597.0, "taker_buy_quote": 60179.0383 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1567, "high": 0.157, "low": 0.1557, "close": 0.1558, "volume": 330400.0, "close_time": 1773223199999, "quote_volume": 51599.8554, "trades": 362, "taker_buy_base": 95081.0, "taker_buy_quote": 14850.9613 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1559, "high": 0.157, "low": 0.1557, "close": 0.1569, "volume": 275773.0, "close_time": 1773226799999, "quote_volume": 43132.5388, "trades": 349, "taker_buy_base": 144563.0, "taker_buy_quote": 22626.0839 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1568, "high": 0.1577, "low": 0.1567, "close": 0.1574, "volume": 288588.0, "close_time": 1773230399999, "quote_volume": 45404.6804, "trades": 315, "taker_buy_base": 174481.0, "taker_buy_quote": 27451.7143 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1574, "high": 0.1593, "low": 0.1567, "close": 0.1582, "volume": 625614.0, "close_time": 1773233999999, "quote_volume": 98958.229, "trades": 660, "taker_buy_base": 309254.0, "taker_buy_quote": 48928.3544 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1582, "high": 0.1622, "low": 0.1582, "close": 0.1602, "volume": 1088348.0, "close_time": 1773237599999, "quote_volume": 174364.1046, "trades": 1152, "taker_buy_base": 650277.0, "taker_buy_quote": 104092.3598 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1603, "high": 0.1616, "low": 0.1597, "close": 0.1602, "volume": 687031.0, "close_time": 1773241199999, "quote_volume": 110413.3741, "trades": 843, "taker_buy_base": 269345.0, "taker_buy_quote": 43318.1164 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1603, "high": 0.1606, "low": 0.1581, "close": 0.1594, "volume": 649767.0, "close_time": 1773244799999, "quote_volume": 103643.6872, "trades": 863, "taker_buy_base": 339243.0, "taker_buy_quote": 54097.7338 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1594, "high": 0.1604, "low": 0.1583, "close": 0.1602, "volume": 563845.0, "close_time": 1773248399999, "quote_volume": 89810.503, "trades": 642, "taker_buy_base": 268037.0, "taker_buy_quote": 42759.4522 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1591, "close": 0.1602, "volume": 652707.0, "close_time": 1773251999999, "quote_volume": 104664.2452, "trades": 780, "taker_buy_base": 363346.0, "taker_buy_quote": 58334.8606 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1596, "close": 0.1607, "volume": 341220.0, "close_time": 1773255599999, "quote_volume": 54638.3331, "trades": 586, "taker_buy_base": 160239.0, "taker_buy_quote": 25659.3541 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1608, "high": 0.161, "low": 0.1597, "close": 0.1601, "volume": 226579.0, "close_time": 1773259199999, "quote_volume": 36318.0025, "trades": 329, "taker_buy_base": 107604.0, "taker_buy_quote": 17252.4064 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1599, "high": 0.1604, "low": 0.1595, "close": 0.1602, "volume": 189565.0, "close_time": 1773262799999, "quote_volume": 30293.436, "trades": 504, "taker_buy_base": 112920.0, "taker_buy_quote": 18050.017 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1603, "high": 0.1608, "low": 0.1601, "close": 0.1606, "volume": 264402.0, "close_time": 1773266399999, "quote_volume": 42424.1243, "trades": 449, "taker_buy_base": 163792.0, "taker_buy_quote": 26289.7063 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1593, "close": 0.1598, "volume": 240645.0, "close_time": 1773269999999, "quote_volume": 38483.8355, "trades": 388, "taker_buy_base": 111508.0, "taker_buy_quote": 17834.027 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1599, "high": 0.1602, "low": 0.1589, "close": 0.1591, "volume": 250437.0, "close_time": 1773273599999, "quote_volume": 39957.0015, "trades": 317, "taker_buy_base": 137505.0, "taker_buy_quote": 21941.8418 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1591, "close": 0.1593, "volume": 186806.0, "close_time": 1773277199999, "quote_volume": 29759.0303, "trades": 260, "taker_buy_base": 67820.0, "taker_buy_quote": 10805.9255 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1584, "close": 0.1588, "volume": 233921.0, "close_time": 1773280799999, "quote_volume": 37159.8118, "trades": 346, "taker_buy_base": 111453.0, "taker_buy_quote": 17700.1439 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1588, "high": 0.1594, "low": 0.1576, "close": 0.1576, "volume": 532081.0, "close_time": 1773284399999, "quote_volume": 84366.2308, "trades": 634, "taker_buy_base": 212536.0, "taker_buy_quote": 33689.6036 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1575, "high": 0.158, "low": 0.1572, "close": 0.1576, "volume": 133746.0, "close_time": 1773287999999, "quote_volume": 21073.455, "trades": 278, "taker_buy_base": 61434.0, "taker_buy_quote": 9683.2326 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1566, "close": 0.1567, "volume": 139760.0, "close_time": 1773291599999, "quote_volume": 21956.5369, "trades": 233, "taker_buy_base": 56723.0, "taker_buy_quote": 8911.0328 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1566, "high": 0.1569, "low": 0.1565, "close": 0.1568, "volume": 141613.0, "close_time": 1773295199999, "quote_volume": 22186.5987, "trades": 262, "taker_buy_base": 74565.0, "taker_buy_quote": 11683.4709 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1568, "high": 0.1574, "low": 0.1566, "close": 0.1574, "volume": 214529.0, "close_time": 1773298799999, "quote_volume": 33673.0864, "trades": 206, "taker_buy_base": 72945.0, "taker_buy_quote": 11455.67 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1574, "high": 0.1587, "low": 0.1573, "close": 0.1586, "volume": 274396.0, "close_time": 1773302399999, "quote_volume": 43361.8834, "trades": 356, "taker_buy_base": 157898.0, "taker_buy_quote": 24946.64 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1584, "high": 0.1594, "low": 0.1582, "close": 0.1591, "volume": 141018.0, "close_time": 1773305999999, "quote_volume": 22400.9323, "trades": 373, "taker_buy_base": 83254.0, "taker_buy_quote": 13228.4912 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1591, "high": 0.1601, "low": 0.1582, "close": 0.1595, "volume": 297288.0, "close_time": 1773309599999, "quote_volume": 47273.1988, "trades": 406, "taker_buy_base": 153635.0, "taker_buy_quote": 24446.7918 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1596, "high": 0.1604, "low": 0.1595, "close": 0.1601, "volume": 389117.0, "close_time": 1773313199999, "quote_volume": 62238.8482, "trades": 380, "taker_buy_base": 170792.0, "taker_buy_quote": 27309.1413 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.16, "high": 0.1606, "low": 0.1595, "close": 0.1597, "volume": 225028.0, "close_time": 1773316799999, "quote_volume": 35990.0701, "trades": 278, "taker_buy_base": 118896.0, "taker_buy_quote": 19022.6383 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1597, "high": 0.1607, "low": 0.1595, "close": 0.1601, "volume": 308423.0, "close_time": 1773320399999, "quote_volume": 49459.3236, "trades": 365, "taker_buy_base": 197424.0, "taker_buy_quote": 31670.3962 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1601, "high": 0.1609, "low": 0.159, "close": 0.1598, "volume": 485220.0, "close_time": 1773323999999, "quote_volume": 77496.3293, "trades": 656, "taker_buy_base": 234863.0, "taker_buy_quote": 37549.6381 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1599, "high": 0.1607, "low": 0.1576, "close": 0.1578, "volume": 581393.0, "close_time": 1773327599999, "quote_volume": 92446.0428, "trades": 722, "taker_buy_base": 236999.0, "taker_buy_quote": 37690.1608 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1579, "high": 0.1593, "low": 0.1573, "close": 0.1589, "volume": 393832.0, "close_time": 1773331199999, "quote_volume": 62377.2188, "trades": 623, "taker_buy_base": 180967.0, "taker_buy_quote": 28692.5297 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1589, "high": 0.1604, "low": 0.1581, "close": 0.1601, "volume": 331671.0, "close_time": 1773334799999, "quote_volume": 52851.4301, "trades": 475, "taker_buy_base": 125604.0, "taker_buy_quote": 20008.2021 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1602, "high": 0.1603, "low": 0.1591, "close": 0.1596, "volume": 182141.0, "close_time": 1773338399999, "quote_volume": 29078.9487, "trades": 448, "taker_buy_base": 91734.0, "taker_buy_quote": 14652.1155 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1587, "close": 0.1588, "volume": 181527.0, "close_time": 1773341999999, "quote_volume": 28906.5881, "trades": 437, "taker_buy_base": 90850.0, "taker_buy_quote": 14471.0359 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1588, "high": 0.1603, "low": 0.1586, "close": 0.1601, "volume": 206820.0, "close_time": 1773345599999, "quote_volume": 32987.6794, "trades": 393, "taker_buy_base": 119416.0, "taker_buy_quote": 19051.8157 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.16, "high": 0.1602, "low": 0.1591, "close": 0.1593, "volume": 136252.0, "close_time": 1773349199999, "quote_volume": 21737.8987, "trades": 272, "taker_buy_base": 44851.0, "taker_buy_quote": 7160.1673 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1593, "high": 0.1602, "low": 0.1593, "close": 0.1601, "volume": 127772.0, "close_time": 1773352799999, "quote_volume": 20416.6624, "trades": 242, "taker_buy_base": 66302.0, "taker_buy_quote": 10591.8823 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.16, "high": 0.1602, "low": 0.1593, "close": 0.1599, "volume": 290648.0, "close_time": 1773356399999, "quote_volume": 46431.1367, "trades": 397, "taker_buy_base": 170361.0, "taker_buy_quote": 27203.4331 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1599, "high": 0.1615, "low": 0.1599, "close": 0.16, "volume": 802161.0, "close_time": 1773359999999, "quote_volume": 128938.6009, "trades": 658, "taker_buy_base": 535729.0, "taker_buy_quote": 86149.2212 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.16, "high": 0.1637, "low": 0.1597, "close": 0.162, "volume": 1349826.0, "close_time": 1773363599999, "quote_volume": 218656.8466, "trades": 1427, "taker_buy_base": 799029.0, "taker_buy_quote": 129381.9987 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1621, "high": 0.1633, "low": 0.1621, "close": 0.1629, "volume": 270655.0, "close_time": 1773367199999, "quote_volume": 44061.0562, "trades": 452, "taker_buy_base": 114458.0, "taker_buy_quote": 18627.6767 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.163, "high": 0.1631, "low": 0.1617, "close": 0.162, "volume": 327264.0, "close_time": 1773370799999, "quote_volume": 53092.2961, "trades": 456, "taker_buy_base": 170308.0, "taker_buy_quote": 27638.9058 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.162, "high": 0.1629, "low": 0.1613, "close": 0.1628, "volume": 282173.0, "close_time": 1773374399999, "quote_volume": 45730.6961, "trades": 454, "taker_buy_base": 154138.0, "taker_buy_quote": 24997.2873 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1627, "high": 0.1634, "low": 0.1622, "close": 0.1629, "volume": 406493.0, "close_time": 1773377999999, "quote_volume": 66148.5536, "trades": 661, "taker_buy_base": 201592.0, "taker_buy_quote": 32816.8584 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1629, "high": 0.1639, "low": 0.1624, "close": 0.1637, "volume": 545208.0, "close_time": 1773381599999, "quote_volume": 89059.9879, "trades": 676, "taker_buy_base": 386095.0, "taker_buy_quote": 63076.8438 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1638, "high": 0.1638, "low": 0.1619, "close": 0.1627, "volume": 996632.0, "close_time": 1773385199999, "quote_volume": 162046.6063, "trades": 731, "taker_buy_base": 526687.0, "taker_buy_quote": 85743.5518 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1626, "high": 0.1631, "low": 0.1624, "close": 0.1626, "volume": 221547.0, "close_time": 1773388799999, "quote_volume": 36045.0247, "trades": 323, "taker_buy_base": 120144.0, "taker_buy_quote": 19541.0201 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1625, "high": 0.1645, "low": 0.1622, "close": 0.1637, "volume": 380263.0, "close_time": 1773392399999, "quote_volume": 62190.5467, "trades": 522, "taker_buy_base": 134578.0, "taker_buy_quote": 21999.7856 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1637, "high": 0.1653, "low": 0.1637, "close": 0.1652, "volume": 726921.0, "close_time": 1773395999999, "quote_volume": 119659.3633, "trades": 814, "taker_buy_base": 531057.0, "taker_buy_quote": 87452.5084 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1649, "high": 0.1657, "low": 0.1649, "close": 0.1653, "volume": 315340.0, "close_time": 1773399599999, "quote_volume": 52103.2515, "trades": 333, "taker_buy_base": 173712.0, "taker_buy_quote": 28704.5492 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1653, "high": 0.1656, "low": 0.165, "close": 0.1653, "volume": 265222.0, "close_time": 1773403199999, "quote_volume": 43822.0615, "trades": 354, "taker_buy_base": 103761.0, "taker_buy_quote": 17148.293 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1652, "high": 0.167, "low": 0.1647, "close": 0.1666, "volume": 482736.0, "close_time": 1773406799999, "quote_volume": 80042.0505, "trades": 491, "taker_buy_base": 297106.0, "taker_buy_quote": 49280.5538 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1666, "high": 0.1682, "low": 0.1662, "close": 0.1671, "volume": 929299.0, "close_time": 1773410399999, "quote_volume": 155430.1328, "trades": 1000, "taker_buy_base": 508112.0, "taker_buy_quote": 84966.1246 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1673, "high": 0.1681, "low": 0.1638, "close": 0.1641, "volume": 1153153.0, "close_time": 1773413999999, "quote_volume": 191141.4431, "trades": 1079, "taker_buy_base": 498628.0, "taker_buy_quote": 82799.5314 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1642, "high": 0.165, "low": 0.163, "close": 0.1636, "volume": 697978.0, "close_time": 1773417599999, "quote_volume": 114452.7437, "trades": 836, "taker_buy_base": 393494.0, "taker_buy_quote": 64518.9596 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1636, "high": 0.1649, "low": 0.163, "close": 0.1644, "volume": 475243.0, "close_time": 1773421199999, "quote_volume": 77961.2573, "trades": 649, "taker_buy_base": 240378.0, "taker_buy_quote": 39430.3145 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1644, "high": 0.1647, "low": 0.162, "close": 0.1624, "volume": 672419.0, "close_time": 1773424799999, "quote_volume": 109712.6154, "trades": 757, "taker_buy_base": 374973.0, "taker_buy_quote": 61179.5624 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1625, "high": 0.1632, "low": 0.162, "close": 0.1623, "volume": 378365.0, "close_time": 1773428399999, "quote_volume": 61514.8194, "trades": 601, "taker_buy_base": 197769.0, "taker_buy_quote": 32152.4501 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1623, "high": 0.163, "low": 0.1621, "close": 0.1628, "volume": 272226.0, "close_time": 1773431999999, "quote_volume": 44232.7776, "trades": 481, "taker_buy_base": 136957.0, "taker_buy_quote": 22252.9409 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1629, "high": 0.1645, "low": 0.1625, "close": 0.1645, "volume": 373704.0, "close_time": 1773435599999, "quote_volume": 61059.1551, "trades": 468, "taker_buy_base": 178185.0, "taker_buy_quote": 29131.7263 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1645, "high": 0.1661, "low": 0.1642, "close": 0.166, "volume": 1323255.0, "close_time": 1773439199999, "quote_volume": 218351.928, "trades": 1039, "taker_buy_base": 536662.0, "taker_buy_quote": 88665.8204 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.166, "high": 0.1661, "low": 0.1632, "close": 0.1639, "volume": 360974.0, "close_time": 1773442799999, "quote_volume": 59427.1859, "trades": 518, "taker_buy_base": 189983.0, "taker_buy_quote": 31256.1156 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1639, "high": 0.1647, "low": 0.1635, "close": 0.1641, "volume": 452307.0, "close_time": 1773446399999, "quote_volume": 74193.9301, "trades": 485, "taker_buy_base": 211077.0, "taker_buy_quote": 34618.7889 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.164, "high": 0.1667, "low": 0.1639, "close": 0.1644, "volume": 1006816.0, "close_time": 1773449999999, "quote_volume": 166216.5318, "trades": 1162, "taker_buy_base": 494574.0, "taker_buy_quote": 81621.1126 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1643, "high": 0.1651, "low": 0.1638, "close": 0.1649, "volume": 426213.0, "close_time": 1773453599999, "quote_volume": 70155.9497, "trades": 582, "taker_buy_base": 235815.0, "taker_buy_quote": 38809.5201 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.165, "high": 0.1654, "low": 0.1642, "close": 0.1645, "volume": 245151.0, "close_time": 1773457199999, "quote_volume": 40384.7804, "trades": 422, "taker_buy_base": 104869.0, "taker_buy_quote": 17273.9567 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1645, "high": 0.1661, "low": 0.1645, "close": 0.165, "volume": 245748.0, "close_time": 1773460799999, "quote_volume": 40607.6044, "trades": 472, "taker_buy_base": 117270.0, "taker_buy_quote": 19366.9786 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1651, "high": 0.1659, "low": 0.164, "close": 0.1642, "volume": 447501.0, "close_time": 1773464399999, "quote_volume": 73839.6598, "trades": 557, "taker_buy_base": 189532.0, "taker_buy_quote": 31267.0012 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1632, "close": 0.1636, "volume": 381057.0, "close_time": 1773467999999, "quote_volume": 62378.1287, "trades": 412, "taker_buy_base": 153460.0, "taker_buy_quote": 25136.3463 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1635, "high": 0.1635, "low": 0.1625, "close": 0.1633, "volume": 388588.0, "close_time": 1773471599999, "quote_volume": 63348.5444, "trades": 512, "taker_buy_base": 171570.0, "taker_buy_quote": 27973.184 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1632, "high": 0.1636, "low": 0.1631, "close": 0.1633, "volume": 191247.0, "close_time": 1773475199999, "quote_volume": 31227.6105, "trades": 252, "taker_buy_base": 97269.0, "taker_buy_quote": 15883.1178 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1632, "close": 0.1633, "volume": 207755.0, "close_time": 1773478799999, "quote_volume": 33951.833, "trades": 223, "taker_buy_base": 71522.0, "taker_buy_quote": 11690.0187 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1634, "high": 0.1637, "low": 0.1627, "close": 0.163, "volume": 140876.0, "close_time": 1773482399999, "quote_volume": 23004.1235, "trades": 200, "taker_buy_base": 76524.0, "taker_buy_quote": 12497.5145 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1629, "high": 0.163, "low": 0.1623, "close": 0.1627, "volume": 295544.0, "close_time": 1773485999999, "quote_volume": 48028.9635, "trades": 279, "taker_buy_base": 191067.0, "taker_buy_quote": 31050.4319 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1627, "high": 0.1642, "low": 0.1627, "close": 0.1642, "volume": 149876.0, "close_time": 1773489599999, "quote_volume": 24502.6151, "trades": 280, "taker_buy_base": 65383.0, "taker_buy_quote": 10687.2881 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1641, "high": 0.1647, "low": 0.1632, "close": 0.1636, "volume": 220837.0, "close_time": 1773493199999, "quote_volume": 36185.2292, "trades": 285, "taker_buy_base": 134685.0, "taker_buy_quote": 22078.1451 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1635, "high": 0.1655, "low": 0.1635, "close": 0.1649, "volume": 300256.0, "close_time": 1773496799999, "quote_volume": 49440.4808, "trades": 385, "taker_buy_base": 153840.0, "taker_buy_quote": 25328.533 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1649, "high": 0.1655, "low": 0.1638, "close": 0.1638, "volume": 220859.0, "close_time": 1773500399999, "quote_volume": 36360.6514, "trades": 295, "taker_buy_base": 60420.0, "taker_buy_quote": 9942.0554 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1634, "close": 0.1637, "volume": 144265.0, "close_time": 1773503999999, "quote_volume": 23607.9327, "trades": 194, "taker_buy_base": 71716.0, "taker_buy_quote": 11736.419 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1637, "high": 0.1651, "low": 0.1637, "close": 0.1651, "volume": 159023.0, "close_time": 1773507599999, "quote_volume": 26140.7912, "trades": 246, "taker_buy_base": 80653.0, "taker_buy_quote": 13261.3402 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.165, "high": 0.1654, "low": 0.1644, "close": 0.1644, "volume": 179889.0, "close_time": 1773511199999, "quote_volume": 29672.1658, "trades": 211, "taker_buy_base": 95093.0, "taker_buy_quote": 15694.8767 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1644, "high": 0.1649, "low": 0.164, "close": 0.1648, "volume": 128746.0, "close_time": 1773514799999, "quote_volume": 21175.2054, "trades": 176, "taker_buy_base": 70667.0, "taker_buy_quote": 11626.0799 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1636, "close": 0.1637, "volume": 114135.0, "close_time": 1773518399999, "quote_volume": 18717.7015, "trades": 160, "taker_buy_base": 37601.0, "taker_buy_quote": 6163.1983 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1637, "high": 0.1643, "low": 0.1635, "close": 0.1641, "volume": 92534.0, "close_time": 1773521999999, "quote_volume": 15163.7962, "trades": 156, "taker_buy_base": 54662.0, "taker_buy_quote": 8958.4162 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.164, "high": 0.1647, "low": 0.1633, "close": 0.1646, "volume": 159209.0, "close_time": 1773525599999, "quote_volume": 26104.316, "trades": 184, "taker_buy_base": 91781.0, "taker_buy_quote": 15043.808 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1645, "close": 0.165, "volume": 96951.0, "close_time": 1773529199999, "quote_volume": 15981.0419, "trades": 129, "taker_buy_base": 56901.0, "taker_buy_quote": 9379.8181 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.165, "high": 0.1667, "low": 0.165, "close": 0.1666, "volume": 364966.0, "close_time": 1773532799999, "quote_volume": 60477.358, "trades": 499, "taker_buy_base": 180172.0, "taker_buy_quote": 29875.1854 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1666, "high": 0.167, "low": 0.1655, "close": 0.1658, "volume": 427786.0, "close_time": 1773536399999, "quote_volume": 71081.4351, "trades": 479, "taker_buy_base": 169142.0, "taker_buy_quote": 28096.1392 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1659, "high": 0.1668, "low": 0.1659, "close": 0.1667, "volume": 116329.0, "close_time": 1773539999999, "quote_volume": 19349.5427, "trades": 207, "taker_buy_base": 38425.0, "taker_buy_quote": 6392.8915 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1667, "high": 0.1684, "low": 0.1667, "close": 0.1682, "volume": 284248.0, "close_time": 1773543599999, "quote_volume": 47643.232, "trades": 392, "taker_buy_base": 134506.0, "taker_buy_quote": 22538.4715 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1683, "high": 0.1689, "low": 0.1676, "close": 0.1677, "volume": 454657.0, "close_time": 1773547199999, "quote_volume": 76446.6189, "trades": 489, "taker_buy_base": 206218.0, "taker_buy_quote": 34675.9729 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1678, "high": 0.1684, "low": 0.1674, "close": 0.1679, "volume": 178345.0, "close_time": 1773550799999, "quote_volume": 29944.8026, "trades": 258, "taker_buy_base": 119817.0, "taker_buy_quote": 20118.0894 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.168, "high": 0.1684, "low": 0.167, "close": 0.167, "volume": 243696.0, "close_time": 1773554399999, "quote_volume": 40882.54, "trades": 333, "taker_buy_base": 131642.0, "taker_buy_quote": 22089.3332 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1671, "high": 0.1672, "low": 0.1654, "close": 0.166, "volume": 270922.0, "close_time": 1773557999999, "quote_volume": 45026.331, "trades": 389, "taker_buy_base": 109051.0, "taker_buy_quote": 18136.697 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.166, "high": 0.1666, "low": 0.1655, "close": 0.1662, "volume": 162752.0, "close_time": 1773561599999, "quote_volume": 27024.4494, "trades": 283, "taker_buy_base": 73465.0, "taker_buy_quote": 12201.4571 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1662, "high": 0.1672, "low": 0.1658, "close": 0.1672, "volume": 300945.0, "close_time": 1773565199999, "quote_volume": 50050.6316, "trades": 316, "taker_buy_base": 214963.0, "taker_buy_quote": 35751.3625 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1673, "high": 0.1687, "low": 0.1672, "close": 0.1676, "volume": 417363.0, "close_time": 1773568799999, "quote_volume": 70020.3603, "trades": 451, "taker_buy_base": 257774.0, "taker_buy_quote": 43253.0843 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1675, "high": 0.1684, "low": 0.1673, "close": 0.1676, "volume": 217395.0, "close_time": 1773572399999, "quote_volume": 36497.7582, "trades": 271, "taker_buy_base": 104041.0, "taker_buy_quote": 17464.7521 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1675, "high": 0.1678, "low": 0.1669, "close": 0.1673, "volume": 280333.0, "close_time": 1773575999999, "quote_volume": 46915.4719, "trades": 257, "taker_buy_base": 115768.0, "taker_buy_quote": 19367.6776 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1674, "high": 0.1684, "low": 0.1669, "close": 0.1683, "volume": 181338.0, "close_time": 1773579599999, "quote_volume": 30363.4746, "trades": 305, "taker_buy_base": 72083.0, "taker_buy_quote": 12073.9882 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1683, "high": 0.1692, "low": 0.1667, "close": 0.1681, "volume": 578635.0, "close_time": 1773583199999, "quote_volume": 96904.9133, "trades": 616, "taker_buy_base": 304416.0, "taker_buy_quote": 50992.8227 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1672, "close": 0.1679, "volume": 596734.0, "close_time": 1773586799999, "quote_volume": 100167.6311, "trades": 576, "taker_buy_base": 315868.0, "taker_buy_quote": 53042.3533 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1678, "high": 0.168, "low": 0.1671, "close": 0.1672, "volume": 286310.0, "close_time": 1773590399999, "quote_volume": 47977.9707, "trades": 338, "taker_buy_base": 144270.0, "taker_buy_quote": 24172.3728 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1671, "high": 0.1679, "low": 0.1668, "close": 0.167, "volume": 391708.0, "close_time": 1773593999999, "quote_volume": 65536.9365, "trades": 475, "taker_buy_base": 192177.0, "taker_buy_quote": 32140.2681 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.167, "high": 0.1682, "low": 0.1669, "close": 0.1677, "volume": 163496.0, "close_time": 1773597599999, "quote_volume": 27367.0769, "trades": 261, "taker_buy_base": 63711.0, "taker_buy_quote": 10661.8337 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1678, "high": 0.168, "low": 0.1662, "close": 0.1665, "volume": 288822.0, "close_time": 1773601199999, "quote_volume": 48341.7246, "trades": 351, "taker_buy_base": 160050.0, "taker_buy_quote": 26797.1677 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1665, "high": 0.1671, "low": 0.1662, "close": 0.1668, "volume": 207407.0, "close_time": 1773604799999, "quote_volume": 34587.056, "trades": 293, "taker_buy_base": 85226.0, "taker_buy_quote": 14217.7633 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1667, "high": 0.1683, "low": 0.1665, "close": 0.1674, "volume": 206457.0, "close_time": 1773608399999, "quote_volume": 34544.0858, "trades": 308, "taker_buy_base": 128269.0, "taker_buy_quote": 21466.4517 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1675, "high": 0.1692, "low": 0.1671, "close": 0.1688, "volume": 795935.0, "close_time": 1773611999999, "quote_volume": 133883.9406, "trades": 546, "taker_buy_base": 218835.0, "taker_buy_quote": 36799.0046 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1688, "high": 0.1712, "low": 0.1675, "close": 0.1704, "volume": 1183557.0, "close_time": 1773615599999, "quote_volume": 200777.5916, "trades": 1172, "taker_buy_base": 681904.0, "taker_buy_quote": 115656.0386 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1706, "high": 0.1708, "low": 0.168, "close": 0.1694, "volume": 762046.0, "close_time": 1773619199999, "quote_volume": 129071.344, "trades": 889, "taker_buy_base": 418938.0, "taker_buy_quote": 71002.4286 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1694, "high": 0.1701, "low": 0.1679, "close": 0.1684, "volume": 621899.0, "close_time": 1773622799999, "quote_volume": 105197.7173, "trades": 620, "taker_buy_base": 302779.0, "taker_buy_quote": 51218.1365 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1676, "close": 0.168, "volume": 345942.0, "close_time": 1773626399999, "quote_volume": 58157.0983, "trades": 462, "taker_buy_base": 119194.0, "taker_buy_quote": 20039.4519 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1679, "high": 0.1686, "low": 0.167, "close": 0.1682, "volume": 272366.0, "close_time": 1773629999999, "quote_volume": 45663.9349, "trades": 353, "taker_buy_base": 129430.0, "taker_buy_quote": 21708.585 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1681, "high": 0.1715, "low": 0.1678, "close": 0.17, "volume": 1261367.0, "close_time": 1773633599999, "quote_volume": 214347.1632, "trades": 1167, "taker_buy_base": 728919.0, "taker_buy_quote": 123788.3851 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.17, "high": 0.1723, "low": 0.17, "close": 0.1714, "volume": 1102079.0, "close_time": 1773637199999, "quote_volume": 188242.8892, "trades": 1015, "taker_buy_base": 581850.0, "taker_buy_quote": 99360.4688 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1715, "high": 0.1726, "low": 0.1705, "close": 0.1722, "volume": 1071987.0, "close_time": 1773640799999, "quote_volume": 183839.494, "trades": 934, "taker_buy_base": 609536.0, "taker_buy_quote": 104544.756 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1722, "high": 0.1725, "low": 0.171, "close": 0.1721, "volume": 457288.0, "close_time": 1773644399999, "quote_volume": 78577.9414, "trades": 563, "taker_buy_base": 238231.0, "taker_buy_quote": 40937.0754 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1721, "high": 0.1738, "low": 0.172, "close": 0.1733, "volume": 821820.0, "close_time": 1773647999999, "quote_volume": 142141.5014, "trades": 711, "taker_buy_base": 473393.0, "taker_buy_quote": 81902.8467 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1734, "high": 0.1744, "low": 0.1711, "close": 0.1713, "volume": 812257.0, "close_time": 1773651599999, "quote_volume": 140058.444, "trades": 900, "taker_buy_base": 344202.0, "taker_buy_quote": 59403.6354 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1714, "high": 0.1729, "low": 0.1711, "close": 0.1726, "volume": 482573.0, "close_time": 1773655199999, "quote_volume": 83058.4393, "trades": 570, "taker_buy_base": 189268.0, "taker_buy_quote": 32567.4631 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1726, "high": 0.173, "low": 0.1718, "close": 0.1723, "volume": 772994.0, "close_time": 1773658799999, "quote_volume": 133381.5737, "trades": 918, "taker_buy_base": 212712.0, "taker_buy_quote": 36693.4395 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1722, "high": 0.1724, "low": 0.1706, "close": 0.1715, "volume": 475202.0, "close_time": 1773662399999, "quote_volume": 81408.1, "trades": 706, "taker_buy_base": 242876.0, "taker_buy_quote": 41599.5871 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1716, "high": 0.173, "low": 0.1715, "close": 0.1723, "volume": 848647.0, "close_time": 1773665999999, "quote_volume": 146103.9813, "trades": 904, "taker_buy_base": 425978.0, "taker_buy_quote": 73347.2277 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1723, "high": 0.1744, "low": 0.1721, "close": 0.173, "volume": 1030615.0, "close_time": 1773669599999, "quote_volume": 178721.6013, "trades": 1058, "taker_buy_base": 582504.0, "taker_buy_quote": 101046.31 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1731, "high": 0.1746, "low": 0.1714, "close": 0.1746, "volume": 1135723.0, "close_time": 1773673199999, "quote_volume": 196360.7037, "trades": 1165, "taker_buy_base": 628182.0, "taker_buy_quote": 108724.2203 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1746, "high": 0.1755, "low": 0.1717, "close": 0.1718, "volume": 1172129.0, "close_time": 1773676799999, "quote_volume": 204260.8709, "trades": 1343, "taker_buy_base": 587392.0, "taker_buy_quote": 102334.0819 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1719, "high": 0.1745, "low": 0.1718, "close": 0.1741, "volume": 668224.0, "close_time": 1773680399999, "quote_volume": 115778.005, "trades": 769, "taker_buy_base": 372769.0, "taker_buy_quote": 64647.7243 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1742, "high": 0.1749, "low": 0.1738, "close": 0.1745, "volume": 722226.0, "close_time": 1773683999999, "quote_volume": 125995.689, "trades": 733, "taker_buy_base": 454972.0, "taker_buy_quote": 79377.2511 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1745, "high": 0.1763, "low": 0.1743, "close": 0.1748, "volume": 1435767.0, "close_time": 1773687599999, "quote_volume": 251575.9171, "trades": 1398, "taker_buy_base": 647530.0, "taker_buy_quote": 113514.0923 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1749, "high": 0.1758, "low": 0.1739, "close": 0.1745, "volume": 504226.0, "close_time": 1773691199999, "quote_volume": 88041.697, "trades": 659, "taker_buy_base": 261005.0, "taker_buy_quote": 45576.5608 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1746, "high": 0.1755, "low": 0.1743, "close": 0.1751, "volume": 431785.0, "close_time": 1773694799999, "quote_volume": 75520.1398, "trades": 474, "taker_buy_base": 227032.0, "taker_buy_quote": 39714.0171 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1749, "high": 0.1762, "low": 0.1744, "close": 0.1749, "volume": 487940.0, "close_time": 1773698399999, "quote_volume": 85433.7395, "trades": 632, "taker_buy_base": 215020.0, "taker_buy_quote": 37641.9194 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1748, "high": 0.1768, "low": 0.1748, "close": 0.1763, "volume": 969300.0, "close_time": 1773701999999, "quote_volume": 170669.3269, "trades": 789, "taker_buy_base": 595375.0, "taker_buy_quote": 104839.7563 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1762, "high": 0.177, "low": 0.1749, "close": 0.176, "volume": 524910.0, "close_time": 1773705599999, "quote_volume": 92224.0068, "trades": 587, "taker_buy_base": 214644.0, "taker_buy_quote": 37712.9833 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.176, "high": 0.178, "low": 0.1752, "close": 0.1775, "volume": 1193674.0, "close_time": 1773709199999, "quote_volume": 211376.646, "trades": 1238, "taker_buy_base": 598735.0, "taker_buy_quote": 105921.4156 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1776, "high": 0.179, "low": 0.177, "close": 0.1788, "volume": 1266819.0, "close_time": 1773712799999, "quote_volume": 225905.5235, "trades": 1268, "taker_buy_base": 588147.0, "taker_buy_quote": 104913.1028 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1789, "high": 0.182, "low": 0.1776, "close": 0.181, "volume": 1435210.0, "close_time": 1773716399999, "quote_volume": 257069.813, "trades": 1262, "taker_buy_base": 723764.0, "taker_buy_quote": 129705.0419 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1811, "high": 0.1811, "low": 0.1753, "close": 0.1762, "volume": 1322003.0, "close_time": 1773719999999, "quote_volume": 234916.1549, "trades": 1459, "taker_buy_base": 636001.0, "taker_buy_quote": 113179.0443 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1763, "high": 0.1771, "low": 0.1733, "close": 0.1745, "volume": 1356930.0, "close_time": 1773723599999, "quote_volume": 237493.2963, "trades": 1177, "taker_buy_base": 547010.0, "taker_buy_quote": 95795.7163 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1744, "high": 0.1746, "low": 0.1733, "close": 0.1741, "volume": 852457.0, "close_time": 1773727199999, "quote_volume": 148257.9515, "trades": 619, "taker_buy_base": 412284.0, "taker_buy_quote": 71681.9999 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1741, "high": 0.175, "low": 0.1731, "close": 0.174, "volume": 601345.0, "close_time": 1773730799999, "quote_volume": 104651.7882, "trades": 665, "taker_buy_base": 276160.0, "taker_buy_quote": 48101.3422 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.174, "high": 0.1769, "low": 0.174, "close": 0.1755, "volume": 338041.0, "close_time": 1773734399999, "quote_volume": 59300.9443, "trades": 378, "taker_buy_base": 117221.0, "taker_buy_quote": 20544.5816 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1756, "high": 0.1763, "low": 0.1748, "close": 0.1751, "volume": 463998.0, "close_time": 1773737999999, "quote_volume": 81408.3597, "trades": 554, "taker_buy_base": 202593.0, "taker_buy_quote": 35565.4973 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1751, "high": 0.1759, "low": 0.1741, "close": 0.1749, "volume": 632314.0, "close_time": 1773741599999, "quote_volume": 110604.5499, "trades": 675, "taker_buy_base": 310509.0, "taker_buy_quote": 54309.4748 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1749, "high": 0.1752, "low": 0.1743, "close": 0.1746, "volume": 438489.0, "close_time": 1773745199999, "quote_volume": 76596.1384, "trades": 465, "taker_buy_base": 213365.0, "taker_buy_quote": 37276.7234 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1746, "high": 0.175, "low": 0.174, "close": 0.1741, "volume": 390986.0, "close_time": 1773748799999, "quote_volume": 68309.5942, "trades": 422, "taker_buy_base": 222507.0, "taker_buy_quote": 38879.1517 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1741, "high": 0.1744, "low": 0.1724, "close": 0.1727, "volume": 712385.0, "close_time": 1773752399999, "quote_volume": 123419.0766, "trades": 944, "taker_buy_base": 234765.0, "taker_buy_quote": 40696.6329 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1727, "high": 0.1741, "low": 0.1723, "close": 0.1729, "volume": 814678.0, "close_time": 1773755999999, "quote_volume": 141028.0066, "trades": 844, "taker_buy_base": 337409.0, "taker_buy_quote": 58413.0643 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1728, "high": 0.1739, "low": 0.1722, "close": 0.1737, "volume": 484518.0, "close_time": 1773759599999, "quote_volume": 83833.9756, "trades": 687, "taker_buy_base": 256289.0, "taker_buy_quote": 44361.056 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1737, "high": 0.1747, "low": 0.1727, "close": 0.1737, "volume": 424278.0, "close_time": 1773763199999, "quote_volume": 73646.914, "trades": 556, "taker_buy_base": 178829.0, "taker_buy_quote": 31051.5308 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1738, "high": 0.1753, "low": 0.1735, "close": 0.1744, "volume": 815339.0, "close_time": 1773766799999, "quote_volume": 142224.2242, "trades": 796, "taker_buy_base": 428708.0, "taker_buy_quote": 74758.0776 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1745, "high": 0.176, "low": 0.1744, "close": 0.1759, "volume": 319112.0, "close_time": 1773770399999, "quote_volume": 55913.0641, "trades": 460, "taker_buy_base": 204667.0, "taker_buy_quote": 35847.9841 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1758, "high": 0.1764, "low": 0.1753, "close": 0.1756, "volume": 242710.0, "close_time": 1773773999999, "quote_volume": 42685.5906, "trades": 368, "taker_buy_base": 136185.0, "taker_buy_quote": 23947.5175 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1756, "high": 0.1758, "low": 0.1744, "close": 0.1745, "volume": 295499.0, "close_time": 1773777599999, "quote_volume": 51743.7757, "trades": 446, "taker_buy_base": 125548.0, "taker_buy_quote": 21986.5679 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1746, "high": 0.1754, "low": 0.1743, "close": 0.1753, "volume": 165204.0, "close_time": 1773781199999, "quote_volume": 28895.8725, "trades": 253, "taker_buy_base": 83835.0, "taker_buy_quote": 14665.3231 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1749, "close": 0.1753, "volume": 173183.0, "close_time": 1773784799999, "quote_volume": 30400.9653, "trades": 294, "taker_buy_base": 98460.0, "taker_buy_quote": 17284.3623 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1754, "high": 0.1758, "low": 0.174, "close": 0.1752, "volume": 224283.0, "close_time": 1773788399999, "quote_volume": 39223.3618, "trades": 317, "taker_buy_base": 132383.0, "taker_buy_quote": 23150.9002 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1751, "high": 0.1751, "low": 0.1736, "close": 0.1736, "volume": 256077.0, "close_time": 1773791999999, "quote_volume": 44656.1735, "trades": 343, "taker_buy_base": 66808.0, "taker_buy_quote": 11656.3541 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1737, "high": 0.1741, "low": 0.1725, "close": 0.1733, "volume": 360431.0, "close_time": 1773795599999, "quote_volume": 62347.9384, "trades": 399, "taker_buy_base": 161867.0, "taker_buy_quote": 28027.9671 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1733, "high": 0.1742, "low": 0.1733, "close": 0.1741, "volume": 349559.0, "close_time": 1773799199999, "quote_volume": 60753.6651, "trades": 375, "taker_buy_base": 194931.0, "taker_buy_quote": 33884.9292 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1739, "high": 0.1758, "low": 0.1739, "close": 0.1752, "volume": 241522.0, "close_time": 1773802799999, "quote_volume": 42281.4602, "trades": 384, "taker_buy_base": 140078.0, "taker_buy_quote": 24528.7755 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1752, "high": 0.1776, "low": 0.1749, "close": 0.1765, "volume": 875852.0, "close_time": 1773806399999, "quote_volume": 154632.6254, "trades": 784, "taker_buy_base": 489623.0, "taker_buy_quote": 86482.3623 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1766, "high": 0.1768, "low": 0.175, "close": 0.1755, "volume": 195075.0, "close_time": 1773809999999, "quote_volume": 34301.5803, "trades": 263, "taker_buy_base": 77574.0, "taker_buy_quote": 13642.8975 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1755, "high": 0.1773, "low": 0.1749, "close": 0.1749, "volume": 545638.0, "close_time": 1773813599999, "quote_volume": 96138.2461, "trades": 383, "taker_buy_base": 294121.0, "taker_buy_quote": 51883.7248 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1752, "high": 0.1764, "low": 0.1751, "close": 0.1754, "volume": 162772.0, "close_time": 1773817199999, "quote_volume": 28592.1718, "trades": 244, "taker_buy_base": 72362.0, "taker_buy_quote": 12713.2469 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1745, "close": 0.175, "volume": 225296.0, "close_time": 1773820799999, "quote_volume": 39395.7673, "trades": 342, "taker_buy_base": 123816.0, "taker_buy_quote": 21656.9813 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1751, "high": 0.1759, "low": 0.1748, "close": 0.1749, "volume": 375165.0, "close_time": 1773824399999, "quote_volume": 65852.8415, "trades": 484, "taker_buy_base": 254956.0, "taker_buy_quote": 44764.9933 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1749, "high": 0.1752, "low": 0.1746, "close": 0.1748, "volume": 171682.0, "close_time": 1773827999999, "quote_volume": 30013.9676, "trades": 285, "taker_buy_base": 68380.0, "taker_buy_quote": 11957.3232 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1751, "high": 0.1752, "low": 0.1733, "close": 0.1736, "volume": 185136.0, "close_time": 1773831599999, "quote_volume": 32211.9452, "trades": 356, "taker_buy_base": 72237.0, "taker_buy_quote": 12589.2106 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1737, "high": 0.1742, "low": 0.1706, "close": 0.1711, "volume": 1098603.0, "close_time": 1773835199999, "quote_volume": 188913.5706, "trades": 891, "taker_buy_base": 277354.0, "taker_buy_quote": 47701.8527 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1682, "close": 0.1687, "volume": 1196366.0, "close_time": 1773838799999, "quote_volume": 202815.9492, "trades": 1374, "taker_buy_base": 431241.0, "taker_buy_quote": 72987.7877 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1686, "high": 0.1697, "low": 0.1679, "close": 0.1691, "volume": 703969.0, "close_time": 1773842399999, "quote_volume": 118964.5547, "trades": 940, "taker_buy_base": 288791.0, "taker_buy_quote": 48813.0935 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.169, "high": 0.1692, "low": 0.1661, "close": 0.1662, "volume": 945437.0, "close_time": 1773845999999, "quote_volume": 158212.8053, "trades": 876, "taker_buy_base": 446113.0, "taker_buy_quote": 74750.962 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1663, "high": 0.167, "low": 0.1653, "close": 0.1667, "volume": 591707.0, "close_time": 1773849599999, "quote_volume": 98310.2306, "trades": 632, "taker_buy_base": 266773.0, "taker_buy_quote": 44378.9946 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1666, "high": 0.1678, "low": 0.1661, "close": 0.1673, "volume": 343475.0, "close_time": 1773853199999, "quote_volume": 57255.6464, "trades": 457, "taker_buy_base": 156302.0, "taker_buy_quote": 26077.7661 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1674, "high": 0.1691, "low": 0.167, "close": 0.1688, "volume": 217220.0, "close_time": 1773856799999, "quote_volume": 36466.1579, "trades": 326, "taker_buy_base": 146694.0, "taker_buy_quote": 24616.3903 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1688, "high": 0.1707, "low": 0.1679, "close": 0.1684, "volume": 822786.0, "close_time": 1773860399999, "quote_volume": 139530.2257, "trades": 750, "taker_buy_base": 282983.0, "taker_buy_quote": 47916.495 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1684, "high": 0.1694, "low": 0.1678, "close": 0.1683, "volume": 645724.0, "close_time": 1773863999999, "quote_volume": 108751.2477, "trades": 561, "taker_buy_base": 235902.0, "taker_buy_quote": 39738.3904 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1682, "high": 0.1697, "low": 0.1671, "close": 0.1694, "volume": 559923.0, "close_time": 1773867599999, "quote_volume": 94214.5621, "trades": 585, "taker_buy_base": 224127.0, "taker_buy_quote": 37678.721 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1694, "high": 0.1709, "low": 0.1693, "close": 0.1702, "volume": 184151.0, "close_time": 1773871199999, "quote_volume": 31315.5536, "trades": 274, "taker_buy_base": 110795.0, "taker_buy_quote": 18835.5738 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.17, "high": 0.1701, "low": 0.1692, "close": 0.1698, "volume": 196606.0, "close_time": 1773874799999, "quote_volume": 33333.0173, "trades": 223, "taker_buy_base": 71126.0, "taker_buy_quote": 12058.2025 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1692, "close": 0.1702, "volume": 203565.0, "close_time": 1773878399999, "quote_volume": 34562.155, "trades": 236, "taker_buy_base": 134109.0, "taker_buy_quote": 22772.5372 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1688, "close": 0.1689, "volume": 406301.0, "close_time": 1773881999999, "quote_volume": 68895.0655, "trades": 373, "taker_buy_base": 181595.0, "taker_buy_quote": 30798.177 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1688, "high": 0.1689, "low": 0.1682, "close": 0.1685, "volume": 292873.0, "close_time": 1773885599999, "quote_volume": 49350.9433, "trades": 317, "taker_buy_base": 85957.0, "taker_buy_quote": 14486.6732 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1684, "high": 0.1692, "low": 0.1679, "close": 0.1686, "volume": 129835.0, "close_time": 1773889199999, "quote_volume": 21906.9419, "trades": 232, "taker_buy_base": 37071.0, "taker_buy_quote": 6251.8692 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1686, "high": 0.1708, "low": 0.1686, "close": 0.1699, "volume": 324261.0, "close_time": 1773892799999, "quote_volume": 55158.1646, "trades": 371, "taker_buy_base": 164042.0, "taker_buy_quote": 27904.8872 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1686, "close": 0.1687, "volume": 289121.0, "close_time": 1773896399999, "quote_volume": 48877.9537, "trades": 360, "taker_buy_base": 114387.0, "taker_buy_quote": 19352.7427 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1688, "high": 0.1691, "low": 0.1683, "close": 0.1684, "volume": 127636.0, "close_time": 1773899999999, "quote_volume": 21527.7949, "trades": 159, "taker_buy_base": 61120.0, "taker_buy_quote": 10311.2448 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1685, "high": 0.1694, "low": 0.1676, "close": 0.168, "volume": 189861.0, "close_time": 1773903599999, "quote_volume": 31952.0516, "trades": 314, "taker_buy_base": 91591.0, "taker_buy_quote": 15418.658 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1661, "close": 0.167, "volume": 634221.0, "close_time": 1773907199999, "quote_volume": 106030.4794, "trades": 592, "taker_buy_base": 262093.0, "taker_buy_quote": 43787.9374 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1671, "high": 0.1678, "low": 0.1668, "close": 0.1672, "volume": 284400.0, "close_time": 1773910799999, "quote_volume": 47546.3816, "trades": 325, "taker_buy_base": 138070.0, "taker_buy_quote": 23086.8182 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1673, "high": 0.1687, "low": 0.1673, "close": 0.1684, "volume": 338621.0, "close_time": 1773914399999, "quote_volume": 56877.4473, "trades": 466, "taker_buy_base": 181682.0, "taker_buy_quote": 30530.1781 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1684, "high": 0.1685, "low": 0.1673, "close": 0.1673, "volume": 211723.0, "close_time": 1773917999999, "quote_volume": 35576.7878, "trades": 298, "taker_buy_base": 78685.0, "taker_buy_quote": 13218.6736 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1664, "close": 0.1667, "volume": 278375.0, "close_time": 1773921599999, "quote_volume": 46544.1892, "trades": 335, "taker_buy_base": 109241.0, "taker_buy_quote": 18263.8204 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1668, "high": 0.1668, "low": 0.165, "close": 0.165, "volume": 495315.0, "close_time": 1773925199999, "quote_volume": 82070.9957, "trades": 491, "taker_buy_base": 291562.0, "taker_buy_quote": 48276.3105 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.165, "high": 0.167, "low": 0.1645, "close": 0.1663, "volume": 537047.0, "close_time": 1773928799999, "quote_volume": 88903.8795, "trades": 619, "taker_buy_base": 259121.0, "taker_buy_quote": 42935.2985 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1664, "high": 0.167, "low": 0.1654, "close": 0.1662, "volume": 348017.0, "close_time": 1773932399999, "quote_volume": 57844.5997, "trades": 400, "taker_buy_base": 218344.0, "taker_buy_quote": 36300.5075 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1663, "high": 0.1665, "low": 0.1638, "close": 0.1648, "volume": 553802.0, "close_time": 1773935999999, "quote_volume": 91127.0932, "trades": 576, "taker_buy_base": 211040.0, "taker_buy_quote": 34734.8679 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1634, "close": 0.164, "volume": 442020.0, "close_time": 1773939599999, "quote_volume": 72431.1221, "trades": 451, "taker_buy_base": 234312.0, "taker_buy_quote": 38386.1054 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1636, "close": 0.1652, "volume": 129637.0, "close_time": 1773943199999, "quote_volume": 21310.0159, "trades": 221, "taker_buy_base": 63534.0, "taker_buy_quote": 10446.0001 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1637, "close": 0.1644, "volume": 269427.0, "close_time": 1773946799999, "quote_volume": 44307.7895, "trades": 333, "taker_buy_base": 135290.0, "taker_buy_quote": 22265.8331 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1643, "high": 0.1662, "low": 0.1643, "close": 0.1653, "volume": 330331.0, "close_time": 1773950399999, "quote_volume": 54654.6547, "trades": 454, "taker_buy_base": 190134.0, "taker_buy_quote": 31463.6357 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1651, "close": 0.1653, "volume": 160949.0, "close_time": 1773953999999, "quote_volume": 26595.4413, "trades": 239, "taker_buy_base": 65172.0, "taker_buy_quote": 10772.1833 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1653, "high": 0.1661, "low": 0.1653, "close": 0.1658, "volume": 125946.0, "close_time": 1773957599999, "quote_volume": 20860.768, "trades": 242, "taker_buy_base": 77780.0, "taker_buy_quote": 12886.1091 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1656, "high": 0.1659, "low": 0.165, "close": 0.1655, "volume": 184610.0, "close_time": 1773961199999, "quote_volume": 30556.0269, "trades": 251, "taker_buy_base": 90325.0, "taker_buy_quote": 14947.7621 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1656, "high": 0.166, "low": 0.1647, "close": 0.1653, "volume": 377674.0, "close_time": 1773964799999, "quote_volume": 62392.9446, "trades": 289, "taker_buy_base": 91479.0, "taker_buy_quote": 15118.317 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1654, "high": 0.166, "low": 0.1653, "close": 0.1657, "volume": 237519.0, "close_time": 1773968399999, "quote_volume": 39345.9275, "trades": 274, "taker_buy_base": 109437.0, "taker_buy_quote": 18127.3889 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1658, "high": 0.1669, "low": 0.1656, "close": 0.1665, "volume": 362618.0, "close_time": 1773971999999, "quote_volume": 60277.4286, "trades": 416, "taker_buy_base": 232974.0, "taker_buy_quote": 38723.5998 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1665, "high": 0.1668, "low": 0.1657, "close": 0.1666, "volume": 329627.0, "close_time": 1773975599999, "quote_volume": 54805.8885, "trades": 268, "taker_buy_base": 144853.0, "taker_buy_quote": 24089.8833 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1666, "high": 0.1674, "low": 0.1665, "close": 0.1669, "volume": 281738.0, "close_time": 1773979199999, "quote_volume": 47052.9211, "trades": 235, "taker_buy_base": 139984.0, "taker_buy_quote": 23375.188 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1662, "close": 0.1674, "volume": 142527.0, "close_time": 1773982799999, "quote_volume": 23769.8935, "trades": 192, "taker_buy_base": 67465.0, "taker_buy_quote": 11254.0374 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1673, "high": 0.1685, "low": 0.1672, "close": 0.1679, "volume": 454672.0, "close_time": 1773986399999, "quote_volume": 76477.6507, "trades": 522, "taker_buy_base": 308934.0, "taker_buy_quote": 51968.1828 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1677, "high": 0.168, "low": 0.1669, "close": 0.1673, "volume": 132270.0, "close_time": 1773989999999, "quote_volume": 22173.4694, "trades": 182, "taker_buy_base": 56857.0, "taker_buy_quote": 9535.9213 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1672, "high": 0.1679, "low": 0.1662, "close": 0.1677, "volume": 73423.0, "close_time": 1773993599999, "quote_volume": 12260.6001, "trades": 176, "taker_buy_base": 45433.0, "taker_buy_quote": 7591.0844 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1677, "high": 0.169, "low": 0.1677, "close": 0.168, "volume": 202366.0, "close_time": 1773997199999, "quote_volume": 34046.0516, "trades": 254, "taker_buy_base": 91453.0, "taker_buy_quote": 15399.205 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.168, "high": 0.168, "low": 0.1662, "close": 0.1669, "volume": 174581.0, "close_time": 1774000799999, "quote_volume": 29119.4774, "trades": 290, "taker_buy_base": 75818.0, "taker_buy_quote": 12643.5625 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1669, "high": 0.1677, "low": 0.1665, "close": 0.1674, "volume": 251229.0, "close_time": 1774004399999, "quote_volume": 41913.57, "trades": 304, "taker_buy_base": 94083.0, "taker_buy_quote": 15699.2379 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1666, "close": 0.1674, "volume": 495097.0, "close_time": 1774007999999, "quote_volume": 82855.522, "trades": 558, "taker_buy_base": 190531.0, "taker_buy_quote": 31881.0711 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1674, "high": 0.1678, "low": 0.1667, "close": 0.167, "volume": 175892.0, "close_time": 1774011599999, "quote_volume": 29433.8908, "trades": 241, "taker_buy_base": 86599.0, "taker_buy_quote": 14493.0505 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1657, "close": 0.166, "volume": 484180.0, "close_time": 1774015199999, "quote_volume": 80629.6999, "trades": 570, "taker_buy_base": 202071.0, "taker_buy_quote": 33650.1597 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.166, "high": 0.1671, "low": 0.1655, "close": 0.1659, "volume": 482776.0, "close_time": 1774018799999, "quote_volume": 80224.361, "trades": 528, "taker_buy_base": 239255.0, "taker_buy_quote": 39768.4515 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1652, "close": 0.1661, "volume": 350219.0, "close_time": 1774022399999, "quote_volume": 58165.2021, "trades": 366, "taker_buy_base": 213455.0, "taker_buy_quote": 35452.864 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1662, "high": 0.1663, "low": 0.1652, "close": 0.1659, "volume": 338796.0, "close_time": 1774025999999, "quote_volume": 56166.9707, "trades": 357, "taker_buy_base": 143760.0, "taker_buy_quote": 23815.4176 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1657, "high": 0.1661, "low": 0.1649, "close": 0.1659, "volume": 295181.0, "close_time": 1774029599999, "quote_volume": 48818.7822, "trades": 309, "taker_buy_base": 143807.0, "taker_buy_quote": 23789.3875 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1659, "high": 0.1661, "low": 0.164, "close": 0.1642, "volume": 286636.0, "close_time": 1774033199999, "quote_volume": 47250.3301, "trades": 318, "taker_buy_base": 97393.0, "taker_buy_quote": 16058.4204 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1642, "high": 0.1647, "low": 0.1633, "close": 0.1646, "volume": 193145.0, "close_time": 1774036799999, "quote_volume": 31675.5961, "trades": 283, "taker_buy_base": 116105.0, "taker_buy_quote": 19042.066 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1636, "close": 0.1642, "volume": 206959.0, "close_time": 1774040399999, "quote_volume": 33956.8753, "trades": 236, "taker_buy_base": 72202.0, "taker_buy_quote": 11848.0045 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1641, "high": 0.1657, "low": 0.1639, "close": 0.1651, "volume": 177112.0, "close_time": 1774043999999, "quote_volume": 29231.0871, "trades": 233, "taker_buy_base": 112542.0, "taker_buy_quote": 18573.998 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1652, "high": 0.1661, "low": 0.1652, "close": 0.1657, "volume": 226352.0, "close_time": 1774047599999, "quote_volume": 37514.1948, "trades": 244, "taker_buy_base": 121875.0, "taker_buy_quote": 20190.5524 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1656, "high": 0.1657, "low": 0.1649, "close": 0.1654, "volume": 124617.0, "close_time": 1774051199999, "quote_volume": 20597.5837, "trades": 151, "taker_buy_base": 70234.0, "taker_buy_quote": 11604.4671 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1655, "high": 0.166, "low": 0.1653, "close": 0.1657, "volume": 265205.0, "close_time": 1774054799999, "quote_volume": 43919.5631, "trades": 294, "taker_buy_base": 77190.0, "taker_buy_quote": 12785.879 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1656, "high": 0.1659, "low": 0.1651, "close": 0.1652, "volume": 164475.0, "close_time": 1774058399999, "quote_volume": 27231.9205, "trades": 173, "taker_buy_base": 71631.0, "taker_buy_quote": 11849.8998 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.165, "high": 0.1658, "low": 0.1649, "close": 0.1655, "volume": 108703.0, "close_time": 1774061999999, "quote_volume": 17991.8125, "trades": 178, "taker_buy_base": 76957.0, "taker_buy_quote": 12736.4737 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1656, "high": 0.1659, "low": 0.1653, "close": 0.1657, "volume": 83318.0, "close_time": 1774065599999, "quote_volume": 13800.5433, "trades": 119, "taker_buy_base": 48193.0, "taker_buy_quote": 7983.6311 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1652, "close": 0.1656, "volume": 68450.0, "close_time": 1774069199999, "quote_volume": 11337.7161, "trades": 108, "taker_buy_base": 40511.0, "taker_buy_quote": 6711.9878 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1657, "high": 0.1666, "low": 0.1657, "close": 0.1661, "volume": 158747.0, "close_time": 1774072799999, "quote_volume": 26386.6647, "trades": 162, "taker_buy_base": 92751.0, "taker_buy_quote": 15408.5685 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1662, "high": 0.1669, "low": 0.166, "close": 0.1663, "volume": 249014.0, "close_time": 1774076399999, "quote_volume": 41421.4364, "trades": 235, "taker_buy_base": 73931.0, "taker_buy_quote": 12301.9152 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1662, "high": 0.1663, "low": 0.1654, "close": 0.1655, "volume": 141077.0, "close_time": 1774079999999, "quote_volume": 23408.1387, "trades": 164, "taker_buy_base": 76969.0, "taker_buy_quote": 12775.1439 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1653, "close": 0.1655, "volume": 77332.0, "close_time": 1774083599999, "quote_volume": 12797.3113, "trades": 158, "taker_buy_base": 28098.0, "taker_buy_quote": 4651.8798 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1654, "high": 0.1657, "low": 0.1652, "close": 0.1653, "volume": 213060.0, "close_time": 1774087199999, "quote_volume": 35246.095, "trades": 187, "taker_buy_base": 153318.0, "taker_buy_quote": 25366.0468 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1653, "high": 0.1654, "low": 0.1649, "close": 0.1652, "volume": 86945.0, "close_time": 1774090799999, "quote_volume": 14358.1491, "trades": 141, "taker_buy_base": 45886.0, "taker_buy_quote": 7578.4393 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1652, "high": 0.1656, "low": 0.165, "close": 0.1653, "volume": 175553.0, "close_time": 1774094399999, "quote_volume": 28999.5057, "trades": 333, "taker_buy_base": 114661.0, "taker_buy_quote": 18941.656 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1653, "high": 0.1658, "low": 0.1651, "close": 0.1655, "volume": 102366.0, "close_time": 1774097999999, "quote_volume": 16943.6776, "trades": 280, "taker_buy_base": 50758.0, "taker_buy_quote": 8405.1754 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1656, "high": 0.1657, "low": 0.1651, "close": 0.1655, "volume": 122719.0, "close_time": 1774101599999, "quote_volume": 20291.6146, "trades": 216, "taker_buy_base": 74408.0, "taker_buy_quote": 12304.589 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1652, "close": 0.1652, "volume": 149574.0, "close_time": 1774105199999, "quote_volume": 24811.2039, "trades": 212, "taker_buy_base": 74610.0, "taker_buy_quote": 12383.4142 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1652, "high": 0.1661, "low": 0.1651, "close": 0.166, "volume": 97992.0, "close_time": 1774108799999, "quote_volume": 16216.1749, "trades": 173, "taker_buy_base": 52652.0, "taker_buy_quote": 8714.1596 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1656, "close": 0.1657, "volume": 299132.0, "close_time": 1774112399999, "quote_volume": 49675.5793, "trades": 407, "taker_buy_base": 118025.0, "taker_buy_quote": 19611.6055 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1658, "high": 0.1659, "low": 0.1654, "close": 0.1657, "volume": 71758.0, "close_time": 1774115999999, "quote_volume": 11884.7374, "trades": 82, "taker_buy_base": 47095.0, "taker_buy_quote": 7800.533 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1654, "close": 0.1654, "volume": 78702.0, "close_time": 1774119599999, "quote_volume": 13036.8623, "trades": 103, "taker_buy_base": 37255.0, "taker_buy_quote": 6172.3866 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1653, "close": 0.1653, "volume": 63688.0, "close_time": 1774123199999, "quote_volume": 10537.177, "trades": 70, "taker_buy_base": 46351.0, "taker_buy_quote": 7669.7898 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1653, "high": 0.1658, "low": 0.1653, "close": 0.1657, "volume": 89728.0, "close_time": 1774126799999, "quote_volume": 14859.3421, "trades": 95, "taker_buy_base": 60023.0, "taker_buy_quote": 9940.853 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1653, "close": 0.1654, "volume": 56980.0, "close_time": 1774130399999, "quote_volume": 9432.3305, "trades": 164, "taker_buy_base": 32197.0, "taker_buy_quote": 5329.8792 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1654, "high": 0.1656, "low": 0.165, "close": 0.1652, "volume": 103138.0, "close_time": 1774133999999, "quote_volume": 17046.8126, "trades": 131, "taker_buy_base": 61427.0, "taker_buy_quote": 10155.4043 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1613, "close": 0.162, "volume": 830105.0, "close_time": 1774137599999, "quote_volume": 135203.5538, "trades": 827, "taker_buy_base": 291386.0, "taker_buy_quote": 47432.3971 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1621, "high": 0.1628, "low": 0.1599, "close": 0.1617, "volume": 633713.0, "close_time": 1774141199999, "quote_volume": 102310.1417, "trades": 816, "taker_buy_base": 286315.0, "taker_buy_quote": 46219.4738 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1618, "high": 0.1623, "low": 0.161, "close": 0.1617, "volume": 258848.0, "close_time": 1774144799999, "quote_volume": 41874.6493, "trades": 363, "taker_buy_base": 126331.0, "taker_buy_quote": 20437.0397 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1617, "high": 0.1631, "low": 0.1617, "close": 0.1625, "volume": 329267.0, "close_time": 1774148399999, "quote_volume": 53473.2016, "trades": 426, "taker_buy_base": 228011.0, "taker_buy_quote": 37037.2812 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1625, "high": 0.1637, "low": 0.1621, "close": 0.1624, "volume": 295777.0, "close_time": 1774151999999, "quote_volume": 48191.6905, "trades": 458, "taker_buy_base": 152543.0, "taker_buy_quote": 24854.3668 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1618, "close": 0.1624, "volume": 299951.0, "close_time": 1774155599999, "quote_volume": 48673.2511, "trades": 325, "taker_buy_base": 128992.0, "taker_buy_quote": 20931.2153 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1623, "high": 0.1626, "low": 0.1618, "close": 0.1618, "volume": 195893.0, "close_time": 1774159199999, "quote_volume": 31790.0981, "trades": 271, "taker_buy_base": 80194.0, "taker_buy_quote": 13015.6692 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1615, "volume": 121959.0, "close_time": 1774162799999, "quote_volume": 19698.6471, "trades": 175, "taker_buy_base": 30246.0, "taker_buy_quote": 4884.9934 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1615, "high": 0.1617, "low": 0.16, "close": 0.16, "volume": 424960.0, "close_time": 1774166399999, "quote_volume": 68243.9428, "trades": 548, "taker_buy_base": 116703.0, "taker_buy_quote": 18776.0096 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1601, "high": 0.1602, "low": 0.1592, "close": 0.1596, "volume": 616837.0, "close_time": 1774169999999, "quote_volume": 98472.0253, "trades": 558, "taker_buy_base": 258221.0, "taker_buy_quote": 41230.2202 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1593, "close": 0.1594, "volume": 233205.0, "close_time": 1774173599999, "quote_volume": 37233.1259, "trades": 378, "taker_buy_base": 67465.0, "taker_buy_quote": 10772.2117 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1594, "high": 0.1597, "low": 0.1585, "close": 0.1585, "volume": 332990.0, "close_time": 1774177199999, "quote_volume": 52907.3746, "trades": 353, "taker_buy_base": 68760.0, "taker_buy_quote": 10922.0189 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1585, "high": 0.159, "low": 0.1584, "close": 0.1587, "volume": 173364.0, "close_time": 1774180799999, "quote_volume": 27505.3322, "trades": 265, "taker_buy_base": 99388.0, "taker_buy_quote": 15767.8081 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1588, "high": 0.1603, "low": 0.1588, "close": 0.1597, "volume": 235785.0, "close_time": 1774184399999, "quote_volume": 37594.6247, "trades": 297, "taker_buy_base": 97785.0, "taker_buy_quote": 15590.2093 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1594, "close": 0.1595, "volume": 190004.0, "close_time": 1774187999999, "quote_volume": 30368.1468, "trades": 298, "taker_buy_base": 128542.0, "taker_buy_quote": 20549.9062 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1597, "high": 0.1597, "low": 0.159, "close": 0.1591, "volume": 172507.0, "close_time": 1774191599999, "quote_volume": 27481.3397, "trades": 227, "taker_buy_base": 67130.0, "taker_buy_quote": 10689.4623 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1591, "high": 0.1597, "low": 0.1586, "close": 0.159, "volume": 167069.0, "close_time": 1774195199999, "quote_volume": 26587.0446, "trades": 343, "taker_buy_base": 90958.0, "taker_buy_quote": 14481.399 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1563, "close": 0.1579, "volume": 1474955.0, "close_time": 1774198799999, "quote_volume": 232663.3916, "trades": 1016, "taker_buy_base": 573348.0, "taker_buy_quote": 90399.9149 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1578, "high": 0.1581, "low": 0.1576, "close": 0.1578, "volume": 308758.0, "close_time": 1774202399999, "quote_volume": 48737.2729, "trades": 301, "taker_buy_base": 134605.0, "taker_buy_quote": 21249.3967 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1576, "high": 0.1577, "low": 0.1566, "close": 0.1575, "volume": 339962.0, "close_time": 1774205999999, "quote_volume": 53462.5574, "trades": 320, "taker_buy_base": 178347.0, "taker_buy_quote": 28043.597 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1565, "close": 0.1571, "volume": 282239.0, "close_time": 1774209599999, "quote_volume": 44290.3522, "trades": 351, "taker_buy_base": 160606.0, "taker_buy_quote": 25202.8012 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1571, "high": 0.1575, "low": 0.1566, "close": 0.1569, "volume": 203897.0, "close_time": 1774213199999, "quote_volume": 32033.5233, "trades": 272, "taker_buy_base": 103358.0, "taker_buy_quote": 16240.5705 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1569, "high": 0.1569, "low": 0.155, "close": 0.1558, "volume": 472131.0, "close_time": 1774216799999, "quote_volume": 73584.3275, "trades": 588, "taker_buy_base": 194068.0, "taker_buy_quote": 30246.428 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1556, "high": 0.157, "low": 0.1551, "close": 0.157, "volume": 237829.0, "close_time": 1774220399999, "quote_volume": 37134.7888, "trades": 392, "taker_buy_base": 133734.0, "taker_buy_quote": 20878.2488 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.157, "high": 0.1572, "low": 0.1558, "close": 0.156, "volume": 201679.0, "close_time": 1774223999999, "quote_volume": 31587.419, "trades": 282, "taker_buy_base": 91952.0, "taker_buy_quote": 14409.8486 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.156, "high": 0.1571, "low": 0.1558, "close": 0.1566, "volume": 271463.0, "close_time": 1774227599999, "quote_volume": 42466.7332, "trades": 332, "taker_buy_base": 104468.0, "taker_buy_quote": 16341.0335 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1565, "high": 0.1574, "low": 0.1564, "close": 0.1566, "volume": 424472.0, "close_time": 1774231199999, "quote_volume": 66665.601, "trades": 525, "taker_buy_base": 321817.0, "taker_buy_quote": 50559.1714 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1567, "high": 0.1577, "low": 0.1565, "close": 0.1571, "volume": 117770.0, "close_time": 1774234799999, "quote_volume": 18504.6697, "trades": 195, "taker_buy_base": 65140.0, "taker_buy_quote": 10237.3775 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1572, "high": 0.1582, "low": 0.1564, "close": 0.1565, "volume": 378643.0, "close_time": 1774238399999, "quote_volume": 59524.7781, "trades": 399, "taker_buy_base": 269591.0, "taker_buy_quote": 42381.2842 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1565, "high": 0.1592, "low": 0.1565, "close": 0.1589, "volume": 990617.0, "close_time": 1774241999999, "quote_volume": 156335.2728, "trades": 624, "taker_buy_base": 625794.0, "taker_buy_quote": 98692.8211 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1589, "high": 0.1593, "low": 0.1586, "close": 0.1593, "volume": 235219.0, "close_time": 1774245599999, "quote_volume": 37358.7428, "trades": 313, "taker_buy_base": 140281.0, "taker_buy_quote": 22281.8506 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1591, "high": 0.1591, "low": 0.1568, "close": 0.157, "volume": 139832.0, "close_time": 1774249199999, "quote_volume": 22079.219, "trades": 263, "taker_buy_base": 39354.0, "taker_buy_quote": 6219.4237 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1571, "high": 0.1572, "low": 0.1559, "close": 0.1567, "volume": 317743.0, "close_time": 1774252799999, "quote_volume": 49782.897, "trades": 333, "taker_buy_base": 82658.0, "taker_buy_quote": 12951.2493 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1567, "high": 0.1573, "low": 0.1559, "close": 0.156, "volume": 80373.0, "close_time": 1774256399999, "quote_volume": 12613.6006, "trades": 156, "taker_buy_base": 50643.0, "taker_buy_quote": 7948.7629 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.156, "high": 0.1566, "low": 0.1553, "close": 0.1565, "volume": 175213.0, "close_time": 1774259999999, "quote_volume": 27321.6366, "trades": 252, "taker_buy_base": 73099.0, "taker_buy_quote": 11405.2593 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1565, "high": 0.1572, "low": 0.1561, "close": 0.1566, "volume": 120368.0, "close_time": 1774263599999, "quote_volume": 18849.7554, "trades": 224, "taker_buy_base": 49970.0, "taker_buy_quote": 7820.644 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1566, "high": 0.1643, "low": 0.1565, "close": 0.1616, "volume": 3797546.0, "close_time": 1774267199999, "quote_volume": 614066.5241, "trades": 3539, "taker_buy_base": 1892856.0, "taker_buy_quote": 306013.5253 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1618, "high": 0.1639, "low": 0.161, "close": 0.1637, "volume": 599643.0, "close_time": 1774270799999, "quote_volume": 97539.2321, "trades": 765, "taker_buy_base": 327101.0, "taker_buy_quote": 53216.1798 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1638, "high": 0.1659, "low": 0.163, "close": 0.1657, "volume": 536450.0, "close_time": 1774274399999, "quote_volume": 88054.4898, "trades": 740, "taker_buy_base": 357800.0, "taker_buy_quote": 58753.2016 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1657, "high": 0.1665, "low": 0.1651, "close": 0.166, "volume": 415016.0, "close_time": 1774277999999, "quote_volume": 68779.1357, "trades": 580, "taker_buy_base": 233920.0, "taker_buy_quote": 38766.088 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1659, "high": 0.1669, "low": 0.1646, "close": 0.165, "volume": 712717.0, "close_time": 1774281599999, "quote_volume": 118135.3562, "trades": 923, "taker_buy_base": 347457.0, "taker_buy_quote": 57600.4254 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.165, "high": 0.1665, "low": 0.1638, "close": 0.1652, "volume": 863165.0, "close_time": 1774285199999, "quote_volume": 142684.7267, "trades": 744, "taker_buy_base": 479825.0, "taker_buy_quote": 79486.5562 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1653, "high": 0.1657, "low": 0.1638, "close": 0.1649, "volume": 345582.0, "close_time": 1774288799999, "quote_volume": 56957.1875, "trades": 448, "taker_buy_base": 157386.0, "taker_buy_quote": 25921.8103 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.165, "high": 0.1654, "low": 0.164, "close": 0.1647, "volume": 190406.0, "close_time": 1774292399999, "quote_volume": 31311.0311, "trades": 278, "taker_buy_base": 64943.0, "taker_buy_quote": 10679.5738 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1647, "high": 0.1656, "low": 0.1644, "close": 0.1648, "volume": 288713.0, "close_time": 1774295999999, "quote_volume": 47551.6349, "trades": 354, "taker_buy_base": 118661.0, "taker_buy_quote": 19555.2287 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1649, "high": 0.1668, "low": 0.1645, "close": 0.1667, "volume": 373962.0, "close_time": 1774299599999, "quote_volume": 62104.1826, "trades": 389, "taker_buy_base": 205853.0, "taker_buy_quote": 34185.6672 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1667, "high": 0.1677, "low": 0.1666, "close": 0.1674, "volume": 537285.0, "close_time": 1774303199999, "quote_volume": 89812.3903, "trades": 399, "taker_buy_base": 311139.0, "taker_buy_quote": 52049.2017 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1661, "close": 0.1666, "volume": 332821.0, "close_time": 1774306799999, "quote_volume": 55391.6635, "trades": 369, "taker_buy_base": 94421.0, "taker_buy_quote": 15725.9169 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1664, "high": 0.167, "low": 0.166, "close": 0.1668, "volume": 188750.0, "close_time": 1774310399999, "quote_volume": 31409.124, "trades": 213, "taker_buy_base": 123614.0, "taker_buy_quote": 20569.8174 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1668, "high": 0.1674, "low": 0.165, "close": 0.1654, "volume": 547206.0, "close_time": 1774313999999, "quote_volume": 90837.4689, "trades": 487, "taker_buy_base": 204246.0, "taker_buy_quote": 33931.6582 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1639, "close": 0.1645, "volume": 362608.0, "close_time": 1774317599999, "quote_volume": 59674.7122, "trades": 374, "taker_buy_base": 192768.0, "taker_buy_quote": 31719.937 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1644, "high": 0.1656, "low": 0.1643, "close": 0.1646, "volume": 203412.0, "close_time": 1774321199999, "quote_volume": 33565.585, "trades": 430, "taker_buy_base": 117733.0, "taker_buy_quote": 19428.601 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1647, "high": 0.1657, "low": 0.1645, "close": 0.1655, "volume": 145966.0, "close_time": 1774324799999, "quote_volume": 24077.2629, "trades": 204, "taker_buy_base": 71544.0, "taker_buy_quote": 11799.9721 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1654, "high": 0.1654, "low": 0.164, "close": 0.1645, "volume": 182229.0, "close_time": 1774328399999, "quote_volume": 30002.0538, "trades": 207, "taker_buy_base": 56503.0, "taker_buy_quote": 9306.7547 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1644, "high": 0.1649, "low": 0.1637, "close": 0.1643, "volume": 196846.0, "close_time": 1774331999999, "quote_volume": 32337.5625, "trades": 220, "taker_buy_base": 60591.0, "taker_buy_quote": 9959.0186 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1644, "close": 0.1651, "volume": 141490.0, "close_time": 1774335599999, "quote_volume": 23303.2998, "trades": 191, "taker_buy_base": 105621.0, "taker_buy_quote": 17396.1844 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.165, "high": 0.167, "low": 0.1649, "close": 0.1668, "volume": 457200.0, "close_time": 1774339199999, "quote_volume": 75884.5425, "trades": 408, "taker_buy_base": 297252.0, "taker_buy_quote": 49346.7565 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1668, "high": 0.1673, "low": 0.1666, "close": 0.1669, "volume": 421187.0, "close_time": 1774342799999, "quote_volume": 70339.4283, "trades": 295, "taker_buy_base": 209732.0, "taker_buy_quote": 35033.8164 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1669, "high": 0.1684, "low": 0.1665, "close": 0.1682, "volume": 280080.0, "close_time": 1774346399999, "quote_volume": 46893.0257, "trades": 401, "taker_buy_base": 174388.0, "taker_buy_quote": 29197.2419 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1663, "close": 0.167, "volume": 310099.0, "close_time": 1774349999999, "quote_volume": 51741.0885, "trades": 277, "taker_buy_base": 151584.0, "taker_buy_quote": 25303.8157 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1658, "close": 0.167, "volume": 746298.0, "close_time": 1774353599999, "quote_volume": 124184.6767, "trades": 597, "taker_buy_base": 487964.0, "taker_buy_quote": 81219.2786 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.167, "high": 0.1678, "low": 0.1664, "close": 0.1671, "volume": 463175.0, "close_time": 1774357199999, "quote_volume": 77419.664, "trades": 505, "taker_buy_base": 273881.0, "taker_buy_quote": 45786.2526 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1672, "high": 0.1675, "low": 0.1656, "close": 0.166, "volume": 329771.0, "close_time": 1774360799999, "quote_volume": 54940.0703, "trades": 476, "taker_buy_base": 139504.0, "taker_buy_quote": 23240.685 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1661, "high": 0.167, "low": 0.1651, "close": 0.1665, "volume": 654211.0, "close_time": 1774364399999, "quote_volume": 108541.4244, "trades": 708, "taker_buy_base": 324396.0, "taker_buy_quote": 53823.8835 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1667, "high": 0.1674, "low": 0.1663, "close": 0.1663, "volume": 1490434.0, "close_time": 1774367999999, "quote_volume": 248418.6755, "trades": 791, "taker_buy_base": 462951.0, "taker_buy_quote": 77174.0024 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1664, "high": 0.1669, "low": 0.1654, "close": 0.1663, "volume": 573114.0, "close_time": 1774371599999, "quote_volume": 95222.4325, "trades": 618, "taker_buy_base": 253258.0, "taker_buy_quote": 42118.0237 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1642, "close": 0.1647, "volume": 473144.0, "close_time": 1774375199999, "quote_volume": 78103.7654, "trades": 473, "taker_buy_base": 283061.0, "taker_buy_quote": 46705.3958 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1649, "high": 0.1672, "low": 0.1647, "close": 0.1665, "volume": 389612.0, "close_time": 1774378799999, "quote_volume": 64565.5007, "trades": 446, "taker_buy_base": 181794.0, "taker_buy_quote": 30074.4009 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1666, "high": 0.1678, "low": 0.1664, "close": 0.1665, "volume": 409804.0, "close_time": 1774382399999, "quote_volume": 68485.7957, "trades": 400, "taker_buy_base": 110029.0, "taker_buy_quote": 18384.963 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1665, "high": 0.1702, "low": 0.1664, "close": 0.17, "volume": 749710.0, "close_time": 1774385999999, "quote_volume": 126856.3491, "trades": 941, "taker_buy_base": 392116.0, "taker_buy_quote": 66401.3541 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1701, "high": 0.1715, "low": 0.1692, "close": 0.1714, "volume": 735216.0, "close_time": 1774389599999, "quote_volume": 125260.8172, "trades": 518, "taker_buy_base": 288221.0, "taker_buy_quote": 49087.9572 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1716, "high": 0.1737, "low": 0.1712, "close": 0.1736, "volume": 699609.0, "close_time": 1774393199999, "quote_volume": 120925.8756, "trades": 883, "taker_buy_base": 416953.0, "taker_buy_quote": 72079.6887 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1735, "high": 0.1751, "low": 0.1734, "close": 0.1737, "volume": 785640.0, "close_time": 1774396799999, "quote_volume": 136808.2164, "trades": 828, "taker_buy_base": 368334.0, "taker_buy_quote": 64157.2652 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1738, "high": 0.1773, "low": 0.1736, "close": 0.1764, "volume": 1082659.0, "close_time": 1774400399999, "quote_volume": 189904.382, "trades": 1047, "taker_buy_base": 543127.0, "taker_buy_quote": 95288.5431 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1765, "high": 0.1804, "low": 0.1764, "close": 0.1781, "volume": 1087677.0, "close_time": 1774403999999, "quote_volume": 194106.2732, "trades": 1484, "taker_buy_base": 565278.0, "taker_buy_quote": 100846.342 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.178, "high": 0.1792, "low": 0.175, "close": 0.1751, "volume": 1108217.0, "close_time": 1774407599999, "quote_volume": 196134.3041, "trades": 1123, "taker_buy_base": 591324.0, "taker_buy_quote": 104794.8098 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1752, "high": 0.1776, "low": 0.1749, "close": 0.1763, "volume": 651045.0, "close_time": 1774411199999, "quote_volume": 114928.2533, "trades": 712, "taker_buy_base": 327211.0, "taker_buy_quote": 57823.1901 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1762, "high": 0.1772, "low": 0.1754, "close": 0.1763, "volume": 422709.0, "close_time": 1774414799999, "quote_volume": 74457.5716, "trades": 413, "taker_buy_base": 213998.0, "taker_buy_quote": 37692.4826 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1762, "high": 0.1782, "low": 0.1762, "close": 0.1772, "volume": 763862.0, "close_time": 1774418399999, "quote_volume": 135541.5667, "trades": 747, "taker_buy_base": 397767.0, "taker_buy_quote": 70606.3182 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1772, "high": 0.1798, "low": 0.1772, "close": 0.1792, "volume": 853418.0, "close_time": 1774421999999, "quote_volume": 152521.2859, "trades": 841, "taker_buy_base": 482840.0, "taker_buy_quote": 86292.0882 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1793, "high": 0.1803, "low": 0.1788, "close": 0.1795, "volume": 614273.0, "close_time": 1774425599999, "quote_volume": 110365.111, "trades": 657, "taker_buy_base": 318404.0, "taker_buy_quote": 57217.0991 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1798, "high": 0.1822, "low": 0.1798, "close": 0.1813, "volume": 1298354.0, "close_time": 1774429199999, "quote_volume": 235032.3531, "trades": 1103, "taker_buy_base": 708065.0, "taker_buy_quote": 128105.2896 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1814, "high": 0.1823, "low": 0.1779, "close": 0.1783, "volume": 2035485.0, "close_time": 1774432799999, "quote_volume": 368148.698, "trades": 1522, "taker_buy_base": 1038728.0, "taker_buy_quote": 187967.6434 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1782, "high": 0.1793, "low": 0.1777, "close": 0.1791, "volume": 426889.0, "close_time": 1774436399999, "quote_volume": 76224.6632, "trades": 490, "taker_buy_base": 253116.0, "taker_buy_quote": 45182.8505 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1791, "high": 0.1796, "low": 0.1778, "close": 0.178, "volume": 431093.0, "close_time": 1774439999999, "quote_volume": 77128.6047, "trades": 517, "taker_buy_base": 222601.0, "taker_buy_quote": 39841.1274 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1781, "high": 0.179, "low": 0.1764, "close": 0.1786, "volume": 567474.0, "close_time": 1774443599999, "quote_volume": 100788.2999, "trades": 726, "taker_buy_base": 322350.0, "taker_buy_quote": 57265.1491 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1787, "high": 0.1804, "low": 0.1777, "close": 0.1781, "volume": 571165.0, "close_time": 1774447199999, "quote_volume": 102270.328, "trades": 685, "taker_buy_base": 248828.0, "taker_buy_quote": 44573.6689 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1781, "high": 0.1782, "low": 0.1761, "close": 0.1761, "volume": 539994.0, "close_time": 1774450799999, "quote_volume": 95712.2321, "trades": 690, "taker_buy_base": 260401.0, "taker_buy_quote": 46148.5229 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1761, "high": 0.1764, "low": 0.1747, "close": 0.1753, "volume": 543403.0, "close_time": 1774454399999, "quote_volume": 95215.6044, "trades": 735, "taker_buy_base": 233632.0, "taker_buy_quote": 40962.4381 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1753, "high": 0.1773, "low": 0.1752, "close": 0.177, "volume": 1263849.0, "close_time": 1774457999999, "quote_volume": 223063.512, "trades": 758, "taker_buy_base": 504208.0, "taker_buy_quote": 88905.2328 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.177, "high": 0.1773, "low": 0.1764, "close": 0.1767, "volume": 260664.0, "close_time": 1774461599999, "quote_volume": 46102.0679, "trades": 394, "taker_buy_base": 151351.0, "taker_buy_quote": 26765.3534 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1767, "high": 0.178, "low": 0.1765, "close": 0.1768, "volume": 286306.0, "close_time": 1774465199999, "quote_volume": 50718.204, "trades": 386, "taker_buy_base": 202395.0, "taker_buy_quote": 35840.7986 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1768, "high": 0.178, "low": 0.1766, "close": 0.1778, "volume": 183203.0, "close_time": 1774468799999, "quote_volume": 32513.8816, "trades": 353, "taker_buy_base": 96551.0, "taker_buy_quote": 17141.6586 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1779, "high": 0.178, "low": 0.1761, "close": 0.1769, "volume": 286668.0, "close_time": 1774472399999, "quote_volume": 50755.0, "trades": 346, "taker_buy_base": 105654.0, "taker_buy_quote": 18687.3458 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.177, "high": 0.1775, "low": 0.1763, "close": 0.1766, "volume": 264726.0, "close_time": 1774475999999, "quote_volume": 46841.5697, "trades": 296, "taker_buy_base": 129836.0, "taker_buy_quote": 22972.3467 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1766, "high": 0.1782, "low": 0.1765, "close": 0.1776, "volume": 528039.0, "close_time": 1774479599999, "quote_volume": 93686.4923, "trades": 554, "taker_buy_base": 311764.0, "taker_buy_quote": 55301.6203 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1776, "high": 0.178, "low": 0.1773, "close": 0.1774, "volume": 361702.0, "close_time": 1774483199999, "quote_volume": 64221.6141, "trades": 481, "taker_buy_base": 125639.0, "taker_buy_quote": 22316.0359 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1775, "high": 0.1785, "low": 0.1773, "close": 0.1779, "volume": 442734.0, "close_time": 1774486799999, "quote_volume": 78796.6462, "trades": 639, "taker_buy_base": 191436.0, "taker_buy_quote": 34097.4107 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1778, "high": 0.1779, "low": 0.1768, "close": 0.1769, "volume": 223513.0, "close_time": 1774490399999, "quote_volume": 39639.7803, "trades": 317, "taker_buy_base": 90318.0, "taker_buy_quote": 16014.7057 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1768, "high": 0.1769, "low": 0.1754, "close": 0.1759, "volume": 667035.0, "close_time": 1774493999999, "quote_volume": 117315.892, "trades": 509, "taker_buy_base": 374747.0, "taker_buy_quote": 65893.9378 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1759, "high": 0.1759, "low": 0.1749, "close": 0.1753, "volume": 342455.0, "close_time": 1774497599999, "quote_volume": 60078.1766, "trades": 456, "taker_buy_base": 122415.0, "taker_buy_quote": 21456.5842 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1755, "high": 0.1759, "low": 0.175, "close": 0.1753, "volume": 176905.0, "close_time": 1774501199999, "quote_volume": 31059.5653, "trades": 198, "taker_buy_base": 70590.0, "taker_buy_quote": 12400.8918 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1752, "high": 0.1754, "low": 0.1731, "close": 0.1733, "volume": 597164.0, "close_time": 1774504799999, "quote_volume": 104108.1601, "trades": 622, "taker_buy_base": 246089.0, "taker_buy_quote": 42941.3887 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1732, "high": 0.1744, "low": 0.173, "close": 0.1738, "volume": 165570.0, "close_time": 1774508399999, "quote_volume": 28762.9836, "trades": 264, "taker_buy_base": 96912.0, "taker_buy_quote": 16833.8415 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1737, "close": 0.174, "volume": 183175.0, "close_time": 1774511999999, "quote_volume": 31877.0276, "trades": 231, "taker_buy_base": 85271.0, "taker_buy_quote": 14842.1938 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1739, "high": 0.1744, "low": 0.1735, "close": 0.1742, "volume": 162080.0, "close_time": 1774515599999, "quote_volume": 28178.242, "trades": 226, "taker_buy_base": 64676.0, "taker_buy_quote": 11252.5557 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1724, "close": 0.1729, "volume": 414999.0, "close_time": 1774519199999, "quote_volume": 71905.9514, "trades": 489, "taker_buy_base": 147866.0, "taker_buy_quote": 25622.4875 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1727, "high": 0.1738, "low": 0.1723, "close": 0.1731, "volume": 253666.0, "close_time": 1774522799999, "quote_volume": 43932.2862, "trades": 320, "taker_buy_base": 122012.0, "taker_buy_quote": 21134.519 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1731, "high": 0.1738, "low": 0.1727, "close": 0.1727, "volume": 453700.0, "close_time": 1774526399999, "quote_volume": 78638.2633, "trades": 382, "taker_buy_base": 277640.0, "taker_buy_quote": 48133.0077 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1727, "high": 0.1737, "low": 0.1722, "close": 0.1735, "volume": 413497.0, "close_time": 1774529999999, "quote_volume": 71579.1613, "trades": 414, "taker_buy_base": 302607.0, "taker_buy_quote": 52393.7942 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1734, "high": 0.1765, "low": 0.1732, "close": 0.1755, "volume": 766604.0, "close_time": 1774533599999, "quote_volume": 133929.3753, "trades": 724, "taker_buy_base": 495996.0, "taker_buy_quote": 86682.1766 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1755, "high": 0.1763, "low": 0.174, "close": 0.174, "volume": 620044.0, "close_time": 1774537199999, "quote_volume": 108581.6874, "trades": 690, "taker_buy_base": 318662.0, "taker_buy_quote": 55834.3952 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.1724, "volume": 271582.0, "close_time": 1774540799999, "quote_volume": 46944.3321, "trades": 473, "taker_buy_base": 128386.0, "taker_buy_quote": 22195.3674 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1724, "high": 0.1731, "low": 0.1719, "close": 0.1724, "volume": 286166.0, "close_time": 1774544399999, "quote_volume": 49329.2882, "trades": 418, "taker_buy_base": 129909.0, "taker_buy_quote": 22399.9586 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1724, "high": 0.173, "low": 0.1717, "close": 0.1721, "volume": 332793.0, "close_time": 1774547999999, "quote_volume": 57390.2946, "trades": 424, "taker_buy_base": 137258.0, "taker_buy_quote": 23670.3247 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1722, "high": 0.1725, "low": 0.1711, "close": 0.1724, "volume": 374260.0, "close_time": 1774551599999, "quote_volume": 64293.1594, "trades": 428, "taker_buy_base": 203627.0, "taker_buy_quote": 34979.1392 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1712, "close": 0.1718, "volume": 297293.0, "close_time": 1774555199999, "quote_volume": 51044.4124, "trades": 266, "taker_buy_base": 96518.0, "taker_buy_quote": 16575.9131 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1717, "high": 0.1742, "low": 0.1715, "close": 0.173, "volume": 744918.0, "close_time": 1774558799999, "quote_volume": 128959.6468, "trades": 844, "taker_buy_base": 403435.0, "taker_buy_quote": 69868.3028 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1724, "close": 0.1733, "volume": 265147.0, "close_time": 1774562399999, "quote_volume": 45910.3415, "trades": 352, "taker_buy_base": 138801.0, "taker_buy_quote": 24040.5945 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1734, "high": 0.1747, "low": 0.1732, "close": 0.174, "volume": 359587.0, "close_time": 1774565999999, "quote_volume": 62540.7528, "trades": 363, "taker_buy_base": 225649.0, "taker_buy_quote": 39249.9404 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1742, "high": 0.1745, "low": 0.1737, "close": 0.1737, "volume": 223278.0, "close_time": 1774569599999, "quote_volume": 38874.0123, "trades": 218, "taker_buy_base": 103486.0, "taker_buy_quote": 18010.6024 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1737, "high": 0.1744, "low": 0.1727, "close": 0.1732, "volume": 182459.0, "close_time": 1774573199999, "quote_volume": 31691.6607, "trades": 333, "taker_buy_base": 84845.0, "taker_buy_quote": 14734.8241 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1733, "high": 0.1745, "low": 0.173, "close": 0.1745, "volume": 230697.0, "close_time": 1774576799999, "quote_volume": 40124.5911, "trades": 387, "taker_buy_base": 146618.0, "taker_buy_quote": 25498.416 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1746, "high": 0.1754, "low": 0.1741, "close": 0.1742, "volume": 177862.0, "close_time": 1774580399999, "quote_volume": 31106.9042, "trades": 310, "taker_buy_base": 93110.0, "taker_buy_quote": 16285.5679 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1742, "high": 0.1747, "low": 0.1737, "close": 0.1745, "volume": 126074.0, "close_time": 1774583999999, "quote_volume": 21952.3549, "trades": 253, "taker_buy_base": 52085.0, "taker_buy_quote": 9072.3855 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1744, "high": 0.1748, "low": 0.173, "close": 0.1741, "volume": 245071.0, "close_time": 1774587599999, "quote_volume": 42654.9373, "trades": 324, "taker_buy_base": 100813.0, "taker_buy_quote": 17543.5711 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1739, "close": 0.1741, "volume": 197058.0, "close_time": 1774591199999, "quote_volume": 34394.1412, "trades": 287, "taker_buy_base": 129090.0, "taker_buy_quote": 22526.5409 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1742, "high": 0.1749, "low": 0.1735, "close": 0.174, "volume": 120721.0, "close_time": 1774594799999, "quote_volume": 21051.2299, "trades": 196, "taker_buy_base": 66676.0, "taker_buy_quote": 11627.648 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.174, "high": 0.1751, "low": 0.1736, "close": 0.1743, "volume": 245637.0, "close_time": 1774598399999, "quote_volume": 42819.7456, "trades": 276, "taker_buy_base": 115770.0, "taker_buy_quote": 20191.09 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1742, "high": 0.1746, "low": 0.1719, "close": 0.1729, "volume": 420655.0, "close_time": 1774601999999, "quote_volume": 72956.3086, "trades": 469, "taker_buy_base": 251735.0, "taker_buy_quote": 43653.9339 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1729, "high": 0.1731, "low": 0.1711, "close": 0.1717, "volume": 526459.0, "close_time": 1774605599999, "quote_volume": 90459.1819, "trades": 603, "taker_buy_base": 214552.0, "taker_buy_quote": 36884.0277 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1717, "high": 0.1718, "low": 0.1686, "close": 0.1688, "volume": 902640.0, "close_time": 1774609199999, "quote_volume": 153587.7812, "trades": 1021, "taker_buy_base": 258921.0, "taker_buy_quote": 44060.038 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1688, "high": 0.1694, "low": 0.1683, "close": 0.1688, "volume": 306785.0, "close_time": 1774612799999, "quote_volume": 51814.7626, "trades": 439, "taker_buy_base": 196666.0, "taker_buy_quote": 33227.6872 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1689, "high": 0.1696, "low": 0.1685, "close": 0.1696, "volume": 396916.0, "close_time": 1774616399999, "quote_volume": 67032.9352, "trades": 487, "taker_buy_base": 217345.0, "taker_buy_quote": 36716.7318 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1697, "high": 0.1703, "low": 0.1686, "close": 0.1691, "volume": 303068.0, "close_time": 1774619999999, "quote_volume": 51361.8154, "trades": 435, "taker_buy_base": 104000.0, "taker_buy_quote": 17630.8277 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.169, "high": 0.1699, "low": 0.1678, "close": 0.1682, "volume": 345700.0, "close_time": 1774623599999, "quote_volume": 58234.4454, "trades": 537, "taker_buy_base": 136036.0, "taker_buy_quote": 22932.0778 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1682, "high": 0.1702, "low": 0.1678, "close": 0.1687, "volume": 305304.0, "close_time": 1774627199999, "quote_volume": 51537.7343, "trades": 359, "taker_buy_base": 157368.0, "taker_buy_quote": 26556.7149 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1687, "high": 0.1694, "low": 0.1684, "close": 0.1687, "volume": 212893.0, "close_time": 1774630799999, "quote_volume": 35933.9811, "trades": 286, "taker_buy_base": 91033.0, "taker_buy_quote": 15361.3749 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1687, "high": 0.1696, "low": 0.1679, "close": 0.1683, "volume": 255870.0, "close_time": 1774634399999, "quote_volume": 43144.2229, "trades": 278, "taker_buy_base": 119016.0, "taker_buy_quote": 20090.3674 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1672, "close": 0.1673, "volume": 245635.0, "close_time": 1774637999999, "quote_volume": 41191.1107, "trades": 323, "taker_buy_base": 127570.0, "taker_buy_quote": 21405.6079 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1668, "close": 0.1682, "volume": 199639.0, "close_time": 1774641599999, "quote_volume": 33438.9761, "trades": 274, "taker_buy_base": 85705.0, "taker_buy_quote": 14372.4267 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1672, "close": 0.1678, "volume": 267671.0, "close_time": 1774645199999, "quote_volume": 44825.3148, "trades": 281, "taker_buy_base": 102537.0, "taker_buy_quote": 17174.4952 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1675, "close": 0.1676, "volume": 134032.0, "close_time": 1774648799999, "quote_volume": 22528.7003, "trades": 172, "taker_buy_base": 84739.0, "taker_buy_quote": 14252.2885 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1676, "high": 0.1677, "low": 0.167, "close": 0.1673, "volume": 28248.0, "close_time": 1774652399999, "quote_volume": 4727.2091, "trades": 89, "taker_buy_base": 14531.0, "taker_buy_quote": 2432.7772 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1672, "high": 0.1676, "low": 0.1668, "close": 0.1673, "volume": 190372.0, "close_time": 1774655999999, "quote_volume": 31797.5201, "trades": 209, "taker_buy_base": 48844.0, "taker_buy_quote": 8160.9646 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1673, "high": 0.1673, "low": 0.166, "close": 0.1662, "volume": 282512.0, "close_time": 1774659599999, "quote_volume": 47033.8224, "trades": 323, "taker_buy_base": 191590.0, "taker_buy_quote": 31906.0691 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.166, "high": 0.1663, "low": 0.1652, "close": 0.1658, "volume": 368189.0, "close_time": 1774663199999, "quote_volume": 60989.4542, "trades": 463, "taker_buy_base": 141831.0, "taker_buy_quote": 23516.7349 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1658, "high": 0.1664, "low": 0.1651, "close": 0.1656, "volume": 262225.0, "close_time": 1774666799999, "quote_volume": 43390.5098, "trades": 394, "taker_buy_base": 102730.0, "taker_buy_quote": 16993.4034 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1657, "high": 0.1657, "low": 0.165, "close": 0.1651, "volume": 166816.0, "close_time": 1774670399999, "quote_volume": 27556.107, "trades": 215, "taker_buy_base": 72557.0, "taker_buy_quote": 11987.7157 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1651, "high": 0.1653, "low": 0.1647, "close": 0.1647, "volume": 186072.0, "close_time": 1774673999999, "quote_volume": 30694.8342, "trades": 324, "taker_buy_base": 70556.0, "taker_buy_quote": 11639.8515 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1646, "high": 0.1657, "low": 0.1644, "close": 0.1657, "volume": 225805.0, "close_time": 1774677599999, "quote_volume": 37310.4118, "trades": 278, "taker_buy_base": 115191.0, "taker_buy_quote": 19039.2035 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1657, "high": 0.1661, "low": 0.1654, "close": 0.1659, "volume": 237593.0, "close_time": 1774681199999, "quote_volume": 39394.9918, "trades": 267, "taker_buy_base": 156017.0, "taker_buy_quote": 25873.0321 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1658, "high": 0.1665, "low": 0.165, "close": 0.1665, "volume": 161945.0, "close_time": 1774684799999, "quote_volume": 26814.9988, "trades": 163, "taker_buy_base": 93789.0, "taker_buy_quote": 15535.7856 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1665, "high": 0.1665, "low": 0.166, "close": 0.1661, "volume": 68065.0, "close_time": 1774688399999, "quote_volume": 11322.4944, "trades": 134, "taker_buy_base": 31276.0, "taker_buy_quote": 5204.1092 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.166, "high": 0.1664, "low": 0.1655, "close": 0.1663, "volume": 104467.0, "close_time": 1774691999999, "quote_volume": 17331.6056, "trades": 134, "taker_buy_base": 40683.0, "taker_buy_quote": 6751.4224 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1662, "high": 0.1673, "low": 0.1653, "close": 0.1658, "volume": 80134.0, "close_time": 1774695599999, "quote_volume": 13301.8415, "trades": 237, "taker_buy_base": 33613.0, "taker_buy_quote": 5579.0773 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1658, "high": 0.167, "low": 0.1658, "close": 0.1668, "volume": 116780.0, "close_time": 1774699199999, "quote_volume": 19440.1222, "trades": 375, "taker_buy_base": 52643.0, "taker_buy_quote": 8763.0447 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1668, "high": 0.1669, "low": 0.166, "close": 0.1665, "volume": 182853.0, "close_time": 1774702799999, "quote_volume": 30437.7116, "trades": 227, "taker_buy_base": 80076.0, "taker_buy_quote": 13328.2025 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1663, "high": 0.1691, "low": 0.166, "close": 0.1687, "volume": 498026.0, "close_time": 1774706399999, "quote_volume": 83602.0473, "trades": 603, "taker_buy_base": 289815.0, "taker_buy_quote": 48603.7454 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1688, "high": 0.1697, "low": 0.1683, "close": 0.1691, "volume": 286807.0, "close_time": 1774709999999, "quote_volume": 48466.3905, "trades": 373, "taker_buy_base": 121017.0, "taker_buy_quote": 20465.538 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1694, "high": 0.1713, "low": 0.1692, "close": 0.1699, "volume": 1217644.0, "close_time": 1774713599999, "quote_volume": 207015.1612, "trades": 920, "taker_buy_base": 819539.0, "taker_buy_quote": 139342.4347 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1697, "close": 0.1711, "volume": 402165.0, "close_time": 1774717199999, "quote_volume": 68707.0623, "trades": 474, "taker_buy_base": 245000.0, "taker_buy_quote": 41856.2336 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1712, "high": 0.1717, "low": 0.1706, "close": 0.1711, "volume": 328370.0, "close_time": 1774720799999, "quote_volume": 56237.0998, "trades": 392, "taker_buy_base": 194691.0, "taker_buy_quote": 33349.5436 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.171, "high": 0.1711, "low": 0.1703, "close": 0.1706, "volume": 97899.0, "close_time": 1774724399999, "quote_volume": 16716.7314, "trades": 147, "taker_buy_base": 34895.0, "taker_buy_quote": 5959.5223 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1698, "close": 0.1705, "volume": 113917.0, "close_time": 1774727999999, "quote_volume": 19390.4446, "trades": 139, "taker_buy_base": 42001.0, "taker_buy_quote": 7146.1376 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1705, "close": 0.1712, "volume": 402224.0, "close_time": 1774731599999, "quote_volume": 68828.6572, "trades": 295, "taker_buy_base": 163017.0, "taker_buy_quote": 27884.4895 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1698, "close": 0.1699, "volume": 223070.0, "close_time": 1774735199999, "quote_volume": 38128.1318, "trades": 145, "taker_buy_base": 147193.0, "taker_buy_quote": 25183.3691 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1693, "close": 0.1696, "volume": 165975.0, "close_time": 1774738799999, "quote_volume": 28142.5895, "trades": 147, "taker_buy_base": 99911.0, "taker_buy_quote": 16941.5778 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1677, "close": 0.1679, "volume": 275420.0, "close_time": 1774742399999, "quote_volume": 46478.6533, "trades": 272, "taker_buy_base": 176222.0, "taker_buy_quote": 29770.6023 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1678, "high": 0.1683, "low": 0.1674, "close": 0.1675, "volume": 101378.0, "close_time": 1774745999999, "quote_volume": 16997.8185, "trades": 198, "taker_buy_base": 65892.0, "taker_buy_quote": 11047.8922 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1677, "high": 0.1683, "low": 0.1673, "close": 0.1678, "volume": 278779.0, "close_time": 1774749599999, "quote_volume": 46795.3169, "trades": 273, "taker_buy_base": 95810.0, "taker_buy_quote": 16079.9193 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1678, "high": 0.1682, "low": 0.1676, "close": 0.168, "volume": 257267.0, "close_time": 1774753199999, "quote_volume": 43212.3403, "trades": 271, "taker_buy_base": 122354.0, "taker_buy_quote": 20549.2076 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.168, "high": 0.1691, "low": 0.1679, "close": 0.1691, "volume": 408195.0, "close_time": 1774756799999, "quote_volume": 68803.5499, "trades": 369, "taker_buy_base": 230432.0, "taker_buy_quote": 38822.8623 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1685, "close": 0.1687, "volume": 55744.0, "close_time": 1774760399999, "quote_volume": 9406.1667, "trades": 95, "taker_buy_base": 41527.0, "taker_buy_quote": 7006.7372 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1678, "close": 0.1683, "volume": 342726.0, "close_time": 1774763999999, "quote_volume": 57698.7271, "trades": 258, "taker_buy_base": 178795.0, "taker_buy_quote": 30097.0496 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1678, "close": 0.1688, "volume": 122035.0, "close_time": 1774767599999, "quote_volume": 20565.8576, "trades": 152, "taker_buy_base": 69748.0, "taker_buy_quote": 11763.9095 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1678, "close": 0.1681, "volume": 165271.0, "close_time": 1774771199999, "quote_volume": 27794.5046, "trades": 200, "taker_buy_base": 100460.0, "taker_buy_quote": 16894.9262 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.168, "high": 0.1685, "low": 0.1678, "close": 0.1682, "volume": 73485.0, "close_time": 1774774799999, "quote_volume": 12361.9325, "trades": 150, "taker_buy_base": 56714.0, "taker_buy_quote": 9540.6827 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1682, "high": 0.1683, "low": 0.1675, "close": 0.1678, "volume": 277390.0, "close_time": 1774778399999, "quote_volume": 46587.3996, "trades": 257, "taker_buy_base": 110567.0, "taker_buy_quote": 18565.3944 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1668, "close": 0.1669, "volume": 123498.0, "close_time": 1774781999999, "quote_volume": 20637.7805, "trades": 223, "taker_buy_base": 73746.0, "taker_buy_quote": 12322.3635 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1668, "high": 0.1682, "low": 0.1668, "close": 0.1672, "volume": 176701.0, "close_time": 1774785599999, "quote_volume": 29606.342, "trades": 257, "taker_buy_base": 93619.0, "taker_buy_quote": 15680.1051 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1665, "close": 0.1671, "volume": 88725.0, "close_time": 1774789199999, "quote_volume": 14802.7681, "trades": 154, "taker_buy_base": 42690.0, "taker_buy_quote": 7122.4272 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.167, "high": 0.167, "low": 0.1655, "close": 0.1656, "volume": 304396.0, "close_time": 1774792799999, "quote_volume": 50504.0447, "trades": 387, "taker_buy_base": 103494.0, "taker_buy_quote": 17171.9552 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1657, "high": 0.1664, "low": 0.1652, "close": 0.1658, "volume": 319906.0, "close_time": 1774796399999, "quote_volume": 53017.775, "trades": 382, "taker_buy_base": 185579.0, "taker_buy_quote": 30752.383 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1658, "high": 0.1662, "low": 0.1649, "close": 0.1653, "volume": 407648.0, "close_time": 1774799999999, "quote_volume": 67438.6173, "trades": 389, "taker_buy_base": 123539.0, "taker_buy_quote": 20454.3176 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1646, "close": 0.1646, "volume": 151175.0, "close_time": 1774803599999, "quote_volume": 24962.3557, "trades": 290, "taker_buy_base": 65328.0, "taker_buy_quote": 10791.9939 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1647, "high": 0.1652, "low": 0.1641, "close": 0.1646, "volume": 561580.0, "close_time": 1774807199999, "quote_volume": 92344.671, "trades": 470, "taker_buy_base": 164237.0, "taker_buy_quote": 27014.1807 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1642, "close": 0.1648, "volume": 291824.0, "close_time": 1774810799999, "quote_volume": 48027.2434, "trades": 374, "taker_buy_base": 160501.0, "taker_buy_quote": 26406.3757 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1638, "close": 0.1641, "volume": 232336.0, "close_time": 1774814399999, "quote_volume": 38120.5935, "trades": 252, "taker_buy_base": 96636.0, "taker_buy_quote": 15851.7968 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1641, "high": 0.1654, "low": 0.164, "close": 0.1647, "volume": 198553.0, "close_time": 1774817999999, "quote_volume": 32715.8478, "trades": 381, "taker_buy_base": 138272.0, "taker_buy_quote": 22788.8988 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1647, "high": 0.1654, "low": 0.1645, "close": 0.1651, "volume": 115871.0, "close_time": 1774821599999, "quote_volume": 19103.0939, "trades": 207, "taker_buy_base": 74018.0, "taker_buy_quote": 12201.2995 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1648, "high": 0.165, "low": 0.161, "close": 0.1636, "volume": 927695.0, "close_time": 1774825199999, "quote_volume": 151197.899, "trades": 672, "taker_buy_base": 510958.0, "taker_buy_quote": 83271.0896 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1635, "high": 0.1651, "low": 0.1635, "close": 0.1644, "volume": 545163.0, "close_time": 1774828799999, "quote_volume": 89546.7994, "trades": 545, "taker_buy_base": 238927.0, "taker_buy_quote": 39246.7188 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1645, "high": 0.1677, "low": 0.1644, "close": 0.166, "volume": 315648.0, "close_time": 1774832399999, "quote_volume": 52398.2226, "trades": 694, "taker_buy_base": 143552.0, "taker_buy_quote": 23841.3731 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1661, "high": 0.1671, "low": 0.1658, "close": 0.1669, "volume": 348561.0, "close_time": 1774835999999, "quote_volume": 58020.2257, "trades": 545, "taker_buy_base": 183517.0, "taker_buy_quote": 30554.7439 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.167, "high": 0.1693, "low": 0.167, "close": 0.1684, "volume": 423004.0, "close_time": 1774839599999, "quote_volume": 71136.6751, "trades": 622, "taker_buy_base": 219494.0, "taker_buy_quote": 36915.8897 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1685, "high": 0.1688, "low": 0.1679, "close": 0.1687, "volume": 226304.0, "close_time": 1774843199999, "quote_volume": 38069.1604, "trades": 382, "taker_buy_base": 137636.0, "taker_buy_quote": 23156.5002 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1686, "high": 0.1695, "low": 0.1686, "close": 0.1687, "volume": 183342.0, "close_time": 1774846799999, "quote_volume": 30996.0522, "trades": 409, "taker_buy_base": 107433.0, "taker_buy_quote": 18163.3843 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1688, "high": 0.1692, "low": 0.1684, "close": 0.1688, "volume": 286342.0, "close_time": 1774850399999, "quote_volume": 48375.3612, "trades": 240, "taker_buy_base": 194763.0, "taker_buy_quote": 32914.298 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1687, "high": 0.1692, "low": 0.1686, "close": 0.1687, "volume": 88088.0, "close_time": 1774853999999, "quote_volume": 14867.7491, "trades": 139, "taker_buy_base": 40749.0, "taker_buy_quote": 6876.843 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1687, "high": 0.1711, "low": 0.1687, "close": 0.1708, "volume": 827866.0, "close_time": 1774857599999, "quote_volume": 140455.5386, "trades": 635, "taker_buy_base": 703137.0, "taker_buy_quote": 119251.6234 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1709, "high": 0.1736, "low": 0.1709, "close": 0.1727, "volume": 772164.0, "close_time": 1774861199999, "quote_volume": 133218.2035, "trades": 799, "taker_buy_base": 477047.0, "taker_buy_quote": 82341.3921 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1703, "close": 0.1703, "volume": 378482.0, "close_time": 1774864799999, "quote_volume": 64838.2481, "trades": 419, "taker_buy_base": 123906.0, "taker_buy_quote": 21273.2982 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1703, "high": 0.1713, "low": 0.17, "close": 0.1713, "volume": 328597.0, "close_time": 1774868399999, "quote_volume": 56017.5286, "trades": 247, "taker_buy_base": 185432.0, "taker_buy_quote": 31613.2276 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1713, "high": 0.1736, "low": 0.1712, "close": 0.172, "volume": 613360.0, "close_time": 1774871999999, "quote_volume": 105775.805, "trades": 614, "taker_buy_base": 337173.0, "taker_buy_quote": 58124.605 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1721, "high": 0.1738, "low": 0.1721, "close": 0.173, "volume": 315873.0, "close_time": 1774875599999, "quote_volume": 54661.4813, "trades": 345, "taker_buy_base": 180173.0, "taker_buy_quote": 31170.599 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1731, "high": 0.1733, "low": 0.1711, "close": 0.1714, "volume": 728977.0, "close_time": 1774879199999, "quote_volume": 125477.9027, "trades": 458, "taker_buy_base": 249609.0, "taker_buy_quote": 43017.1695 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1715, "high": 0.1721, "low": 0.1699, "close": 0.1711, "volume": 570187.0, "close_time": 1774882799999, "quote_volume": 97405.8207, "trades": 480, "taker_buy_base": 257477.0, "taker_buy_quote": 44054.6133 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1712, "high": 0.172, "low": 0.1701, "close": 0.1707, "volume": 243242.0, "close_time": 1774886399999, "quote_volume": 41577.1346, "trades": 279, "taker_buy_base": 128372.0, "taker_buy_quote": 21943.8083 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1703, "close": 0.1707, "volume": 200223.0, "close_time": 1774889999999, "quote_volume": 34195.0235, "trades": 307, "taker_buy_base": 106853.0, "taker_buy_quote": 18253.8483 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1708, "high": 0.1712, "low": 0.1691, "close": 0.1694, "volume": 354835.0, "close_time": 1774893599999, "quote_volume": 60221.2651, "trades": 360, "taker_buy_base": 223184.0, "taker_buy_quote": 37877.0559 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1675, "close": 0.1678, "volume": 792767.0, "close_time": 1774897199999, "quote_volume": 133302.685, "trades": 579, "taker_buy_base": 161033.0, "taker_buy_quote": 27111.6095 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1679, "high": 0.1682, "low": 0.1672, "close": 0.1681, "volume": 412218.0, "close_time": 1774900799999, "quote_volume": 69055.3993, "trades": 384, "taker_buy_base": 145130.0, "taker_buy_quote": 24316.1772 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1674, "close": 0.1682, "volume": 169215.0, "close_time": 1774904399999, "quote_volume": 28386.7075, "trades": 198, "taker_buy_base": 83394.0, "taker_buy_quote": 13988.9917 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1681, "high": 0.1702, "low": 0.168, "close": 0.1694, "volume": 286028.0, "close_time": 1774907999999, "quote_volume": 48420.4192, "trades": 277, "taker_buy_base": 200673.0, "taker_buy_quote": 33983.3845 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1692, "high": 0.1695, "low": 0.1686, "close": 0.1687, "volume": 118043.0, "close_time": 1774911599999, "quote_volume": 19969.7258, "trades": 228, "taker_buy_base": 74162.0, "taker_buy_quote": 12551.4705 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1671, "close": 0.1673, "volume": 183654.0, "close_time": 1774915199999, "quote_volume": 30769.9738, "trades": 235, "taker_buy_base": 87313.0, "taker_buy_quote": 14622.3684 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1674, "high": 0.1683, "low": 0.1668, "close": 0.1675, "volume": 358141.0, "close_time": 1774918799999, "quote_volume": 59957.5735, "trades": 563, "taker_buy_base": 243095.0, "taker_buy_quote": 40686.2326 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1677, "high": 0.1704, "low": 0.1672, "close": 0.1701, "volume": 575189.0, "close_time": 1774922399999, "quote_volume": 97329.9054, "trades": 581, "taker_buy_base": 375811.0, "taker_buy_quote": 63632.5864 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.17, "high": 0.1708, "low": 0.1696, "close": 0.1701, "volume": 357558.0, "close_time": 1774925999999, "quote_volume": 60905.1371, "trades": 370, "taker_buy_base": 269536.0, "taker_buy_quote": 45918.7585 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.17, "high": 0.1701, "low": 0.1692, "close": 0.1695, "volume": 188059.0, "close_time": 1774929599999, "quote_volume": 31893.2867, "trades": 274, "taker_buy_base": 116216.0, "taker_buy_quote": 19707.8531 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1695, "high": 0.1696, "low": 0.1677, "close": 0.1677, "volume": 501047.0, "close_time": 1774933199999, "quote_volume": 84350.8387, "trades": 408, "taker_buy_base": 161203.0, "taker_buy_quote": 27134.7768 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1676, "high": 0.1684, "low": 0.1672, "close": 0.1679, "volume": 311516.0, "close_time": 1774936799999, "quote_volume": 52310.5006, "trades": 324, "taker_buy_base": 235302.0, "taker_buy_quote": 39539.6823 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1679, "high": 0.168, "low": 0.1671, "close": 0.1677, "volume": 248446.0, "close_time": 1774940399999, "quote_volume": 41588.7547, "trades": 313, "taker_buy_base": 85531.0, "taker_buy_quote": 14326.7581 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1665, "close": 0.1671, "volume": 323565.0, "close_time": 1774943999999, "quote_volume": 54069.7494, "trades": 343, "taker_buy_base": 116086.0, "taker_buy_quote": 19396.4495 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1654, "close": 0.1657, "volume": 155338.0, "close_time": 1774947599999, "quote_volume": 25863.5668, "trades": 226, "taker_buy_base": 83398.0, "taker_buy_quote": 13891.4285 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1657, "high": 0.1663, "low": 0.1644, "close": 0.1649, "volume": 443094.0, "close_time": 1774951199999, "quote_volume": 73145.7489, "trades": 416, "taker_buy_base": 193672.0, "taker_buy_quote": 31996.1786 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1648, "high": 0.1651, "low": 0.1642, "close": 0.1642, "volume": 190304.0, "close_time": 1774954799999, "quote_volume": 31317.1739, "trades": 212, "taker_buy_base": 76543.0, "taker_buy_quote": 12600.3563 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1641, "high": 0.1655, "low": 0.1641, "close": 0.165, "volume": 247074.0, "close_time": 1774958399999, "quote_volume": 40735.3529, "trades": 295, "taker_buy_base": 108298.0, "taker_buy_quote": 17861.673 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1638, "close": 0.1643, "volume": 208291.0, "close_time": 1774961999999, "quote_volume": 34216.7513, "trades": 318, "taker_buy_base": 136380.0, "taker_buy_quote": 22404.5488 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1642, "high": 0.1666, "low": 0.1642, "close": 0.1662, "volume": 440688.0, "close_time": 1774965599999, "quote_volume": 72976.9398, "trades": 584, "taker_buy_base": 185543.0, "taker_buy_quote": 30739.1708 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1662, "high": 0.1671, "low": 0.1642, "close": 0.1646, "volume": 366427.0, "close_time": 1774969199999, "quote_volume": 60768.2054, "trades": 424, "taker_buy_base": 172457.0, "taker_buy_quote": 28616.6617 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1646, "high": 0.1663, "low": 0.1638, "close": 0.1638, "volume": 249490.0, "close_time": 1774972799999, "quote_volume": 41073.0458, "trades": 289, "taker_buy_base": 104784.0, "taker_buy_quote": 17250.5764 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1637, "high": 0.1667, "low": 0.1636, "close": 0.1663, "volume": 318453.0, "close_time": 1774976399999, "quote_volume": 52737.0817, "trades": 406, "taker_buy_base": 193174.0, "taker_buy_quote": 32014.2636 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1663, "high": 0.168, "low": 0.1655, "close": 0.166, "volume": 611911.0, "close_time": 1774979999999, "quote_volume": 101959.728, "trades": 607, "taker_buy_base": 287335.0, "taker_buy_quote": 47891.3629 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1661, "high": 0.1679, "low": 0.166, "close": 0.1679, "volume": 341917.0, "close_time": 1774983599999, "quote_volume": 57189.2477, "trades": 353, "taker_buy_base": 253971.0, "taker_buy_quote": 42487.9982 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.168, "high": 0.1684, "low": 0.1671, "close": 0.1684, "volume": 488638.0, "close_time": 1774987199999, "quote_volume": 82099.3385, "trades": 437, "taker_buy_base": 281586.0, "taker_buy_quote": 47346.0867 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1684, "high": 0.1693, "low": 0.1683, "close": 0.1689, "volume": 207852.0, "close_time": 1774990799999, "quote_volume": 35070.1918, "trades": 310, "taker_buy_base": 117495.0, "taker_buy_quote": 19833.5938 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.169, "high": 0.169, "low": 0.1672, "close": 0.1674, "volume": 273995.0, "close_time": 1774994399999, "quote_volume": 45975.0788, "trades": 189, "taker_buy_base": 148040.0, "taker_buy_quote": 24854.3943 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1663, "close": 0.1671, "volume": 116938.0, "close_time": 1774997999999, "quote_volume": 19517.1392, "trades": 189, "taker_buy_base": 58158.0, "taker_buy_quote": 9705.9038 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.167, "high": 0.1676, "low": 0.1668, "close": 0.1672, "volume": 87848.0, "close_time": 1775001599999, "quote_volume": 14681.7124, "trades": 109, "taker_buy_base": 44914.0, "taker_buy_quote": 7509.9105 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1671, "high": 0.1687, "low": 0.1668, "close": 0.1687, "volume": 208293.0, "close_time": 1775005199999, "quote_volume": 34903.8786, "trades": 403, "taker_buy_base": 84863.0, "taker_buy_quote": 14236.5208 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1688, "high": 0.169, "low": 0.1676, "close": 0.1679, "volume": 142234.0, "close_time": 1775008799999, "quote_volume": 23948.8914, "trades": 306, "taker_buy_base": 72003.0, "taker_buy_quote": 12122.7265 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1677, "high": 0.1681, "low": 0.1673, "close": 0.1674, "volume": 329537.0, "close_time": 1775012399999, "quote_volume": 55230.0625, "trades": 473, "taker_buy_base": 103011.0, "taker_buy_quote": 17267.7642 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1675, "high": 0.1697, "low": 0.1675, "close": 0.1697, "volume": 199739.0, "close_time": 1775015999999, "quote_volume": 33755.6119, "trades": 366, "taker_buy_base": 123073.0, "taker_buy_quote": 20805.1488 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1697, "high": 0.1701, "low": 0.169, "close": 0.1697, "volume": 308445.0, "close_time": 1775019599999, "quote_volume": 52323.698, "trades": 391, "taker_buy_base": 138381.0, "taker_buy_quote": 23477.6188 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1686, "close": 0.1701, "volume": 307193.0, "close_time": 1775023199999, "quote_volume": 52133.7807, "trades": 372, "taker_buy_base": 177542.0, "taker_buy_quote": 30136.4534 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1701, "high": 0.1721, "low": 0.1701, "close": 0.1717, "volume": 853089.0, "close_time": 1775026799999, "quote_volume": 146466.9421, "trades": 669, "taker_buy_base": 279003.0, "taker_buy_quote": 47877.9995 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1718, "high": 0.1724, "low": 0.1713, "close": 0.1715, "volume": 797004.0, "close_time": 1775030399999, "quote_volume": 136984.0415, "trades": 485, "taker_buy_base": 410383.0, "taker_buy_quote": 70578.6932 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1716, "high": 0.1724, "low": 0.1713, "close": 0.1719, "volume": 361054.0, "close_time": 1775033999999, "quote_volume": 62027.8602, "trades": 298, "taker_buy_base": 147967.0, "taker_buy_quote": 25426.2854 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1716, "high": 0.1722, "low": 0.1712, "close": 0.1719, "volume": 289825.0, "close_time": 1775037599999, "quote_volume": 49769.8443, "trades": 239, "taker_buy_base": 117177.0, "taker_buy_quote": 20120.1508 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.172, "high": 0.1731, "low": 0.1716, "close": 0.1728, "volume": 229357.0, "close_time": 1775041199999, "quote_volume": 39575.5386, "trades": 243, "taker_buy_base": 116348.0, "taker_buy_quote": 20079.5265 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1728, "high": 0.173, "low": 0.1723, "close": 0.1729, "volume": 205170.0, "close_time": 1775044799999, "quote_volume": 35412.941, "trades": 178, "taker_buy_base": 115637.0, "taker_buy_quote": 19960.9362 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1729, "high": 0.1747, "low": 0.1726, "close": 0.1731, "volume": 427819.0, "close_time": 1775048399999, "quote_volume": 74244.4999, "trades": 603, "taker_buy_base": 239979.0, "taker_buy_quote": 41640.1502 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1731, "high": 0.1737, "low": 0.1714, "close": 0.1719, "volume": 298418.0, "close_time": 1775051999999, "quote_volume": 51426.7166, "trades": 316, "taker_buy_base": 107588.0, "taker_buy_quote": 18548.8411 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1719, "high": 0.173, "low": 0.1719, "close": 0.1723, "volume": 223439.0, "close_time": 1775055599999, "quote_volume": 38525.3108, "trades": 268, "taker_buy_base": 146537.0, "taker_buy_quote": 25260.718 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1723, "high": 0.1726, "low": 0.1718, "close": 0.1718, "volume": 147637.0, "close_time": 1775059199999, "quote_volume": 25432.6592, "trades": 212, "taker_buy_base": 80880.0, "taker_buy_quote": 13930.9057 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.172, "high": 0.173, "low": 0.1718, "close": 0.1722, "volume": 197869.0, "close_time": 1775062799999, "quote_volume": 34101.0127, "trades": 295, "taker_buy_base": 92771.0, "taker_buy_quote": 15985.2356 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1723, "high": 0.1734, "low": 0.1711, "close": 0.1711, "volume": 276020.0, "close_time": 1775066399999, "quote_volume": 47501.57, "trades": 342, "taker_buy_base": 143735.0, "taker_buy_quote": 24727.7691 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1704, "close": 0.1705, "volume": 178744.0, "close_time": 1775069999999, "quote_volume": 30524.7182, "trades": 231, "taker_buy_base": 66698.0, "taker_buy_quote": 11393.9802 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1705, "high": 0.171, "low": 0.1704, "close": 0.1707, "volume": 108990.0, "close_time": 1775073599999, "quote_volume": 18604.1857, "trades": 189, "taker_buy_base": 55143.0, "taker_buy_quote": 9414.295 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1698, "close": 0.1704, "volume": 130486.0, "close_time": 1775077199999, "quote_volume": 22207.5339, "trades": 202, "taker_buy_base": 62084.0, "taker_buy_quote": 10572.4671 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1705, "high": 0.1717, "low": 0.1705, "close": 0.1713, "volume": 125037.0, "close_time": 1775080799999, "quote_volume": 21410.2865, "trades": 149, "taker_buy_base": 62681.0, "taker_buy_quote": 10727.5853 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1695, "close": 0.1696, "volume": 132278.0, "close_time": 1775084399999, "quote_volume": 22497.1501, "trades": 208, "taker_buy_base": 48838.0, "taker_buy_quote": 8302.8382 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1696, "high": 0.17, "low": 0.1689, "close": 0.1693, "volume": 205414.0, "close_time": 1775087999999, "quote_volume": 34789.5153, "trades": 206, "taker_buy_base": 103520.0, "taker_buy_quote": 17537.4008 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1692, "close": 0.171, "volume": 539090.0, "close_time": 1775091599999, "quote_volume": 91621.1007, "trades": 328, "taker_buy_base": 303322.0, "taker_buy_quote": 51584.7948 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1663, "close": 0.1668, "volume": 1440063.0, "close_time": 1775095199999, "quote_volume": 241592.7432, "trades": 1398, "taker_buy_base": 520731.0, "taker_buy_quote": 87432.0196 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1666, "high": 0.1671, "low": 0.1644, "close": 0.1652, "volume": 657459.0, "close_time": 1775098799999, "quote_volume": 108696.8163, "trades": 539, "taker_buy_base": 253730.0, "taker_buy_quote": 41927.2114 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1635, "close": 0.1642, "volume": 468769.0, "close_time": 1775102399999, "quote_volume": 76982.5025, "trades": 387, "taker_buy_base": 194828.0, "taker_buy_quote": 32006.6712 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1642, "high": 0.1644, "low": 0.1631, "close": 0.1631, "volume": 436529.0, "close_time": 1775105999999, "quote_volume": 71494.6243, "trades": 331, "taker_buy_base": 138470.0, "taker_buy_quote": 22666.8439 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.163, "high": 0.164, "low": 0.1627, "close": 0.1638, "volume": 529334.0, "close_time": 1775109599999, "quote_volume": 86466.6117, "trades": 488, "taker_buy_base": 301494.0, "taker_buy_quote": 49228.1538 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1637, "high": 0.1646, "low": 0.1634, "close": 0.1638, "volume": 177550.0, "close_time": 1775113199999, "quote_volume": 29087.7436, "trades": 292, "taker_buy_base": 88062.0, "taker_buy_quote": 14441.3037 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1638, "high": 0.1646, "low": 0.1636, "close": 0.1644, "volume": 181052.0, "close_time": 1775116799999, "quote_volume": 29743.0802, "trades": 203, "taker_buy_base": 94228.0, "taker_buy_quote": 15478.2464 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1633, "close": 0.1633, "volume": 305081.0, "close_time": 1775120399999, "quote_volume": 49948.9194, "trades": 319, "taker_buy_base": 104846.0, "taker_buy_quote": 17157.1222 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1626, "close": 0.1632, "volume": 165549.0, "close_time": 1775123999999, "quote_volume": 26985.2919, "trades": 211, "taker_buy_base": 70109.0, "taker_buy_quote": 11428.6234 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1626, "close": 0.1627, "volume": 127679.0, "close_time": 1775127599999, "quote_volume": 20794.9722, "trades": 168, "taker_buy_base": 50359.0, "taker_buy_quote": 8204.9513 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1616, "close": 0.1617, "volume": 180527.0, "close_time": 1775131199999, "quote_volume": 29251.8447, "trades": 257, "taker_buy_base": 69724.0, "taker_buy_quote": 11299.3638 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1613, "close": 0.1613, "volume": 222869.0, "close_time": 1775134799999, "quote_volume": 36044.8703, "trades": 236, "taker_buy_base": 169585.0, "taker_buy_quote": 27433.5095 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1603, "close": 0.1612, "volume": 449860.0, "close_time": 1775138399999, "quote_volume": 72403.9307, "trades": 385, "taker_buy_base": 292647.0, "taker_buy_quote": 47115.9911 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1611, "high": 0.1638, "low": 0.1607, "close": 0.1638, "volume": 419598.0, "close_time": 1775141999999, "quote_volume": 68209.6964, "trades": 509, "taker_buy_base": 289649.0, "taker_buy_quote": 47109.7057 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1637, "high": 0.1642, "low": 0.1622, "close": 0.1636, "volume": 237559.0, "close_time": 1775145599999, "quote_volume": 38791.3576, "trades": 360, "taker_buy_base": 111641.0, "taker_buy_quote": 18221.4069 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1637, "high": 0.1653, "low": 0.163, "close": 0.1648, "volume": 278749.0, "close_time": 1775149199999, "quote_volume": 45876.2811, "trades": 402, "taker_buy_base": 162707.0, "taker_buy_quote": 26776.5191 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1647, "high": 0.1662, "low": 0.1636, "close": 0.1637, "volume": 228799.0, "close_time": 1775152799999, "quote_volume": 37686.7892, "trades": 381, "taker_buy_base": 95127.0, "taker_buy_quote": 15674.8619 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1636, "high": 0.1655, "low": 0.1635, "close": 0.1651, "volume": 162470.0, "close_time": 1775156399999, "quote_volume": 26670.8002, "trades": 268, "taker_buy_base": 91751.0, "taker_buy_quote": 15062.3314 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1653, "high": 0.1653, "low": 0.164, "close": 0.1646, "volume": 146628.0, "close_time": 1775159999999, "quote_volume": 24139.4966, "trades": 206, "taker_buy_base": 51174.0, "taker_buy_quote": 8424.3486 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1645, "high": 0.1652, "low": 0.1641, "close": 0.1645, "volume": 301997.0, "close_time": 1775163599999, "quote_volume": 49696.4682, "trades": 315, "taker_buy_base": 101023.0, "taker_buy_quote": 16621.3577 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1637, "close": 0.1641, "volume": 214598.0, "close_time": 1775167199999, "quote_volume": 35201.3954, "trades": 205, "taker_buy_base": 146953.0, "taker_buy_quote": 24109.363 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1635, "close": 0.1636, "volume": 103925.0, "close_time": 1775170799999, "quote_volume": 17015.7486, "trades": 168, "taker_buy_base": 37266.0, "taker_buy_quote": 6102.098 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1636, "high": 0.1637, "low": 0.1623, "close": 0.1629, "volume": 264445.0, "close_time": 1775174399999, "quote_volume": 43104.796, "trades": 359, "taker_buy_base": 132199.0, "taker_buy_quote": 21549.4243 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.163, "high": 0.1634, "low": 0.1627, "close": 0.1631, "volume": 223170.0, "close_time": 1775177999999, "quote_volume": 36400.8793, "trades": 463, "taker_buy_base": 59430.0, "taker_buy_quote": 9693.0732 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.163, "high": 0.1637, "low": 0.1628, "close": 0.1634, "volume": 157677.0, "close_time": 1775181599999, "quote_volume": 25733.7895, "trades": 362, "taker_buy_base": 90763.0, "taker_buy_quote": 14815.7408 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1634, "high": 0.1645, "low": 0.1629, "close": 0.164, "volume": 231487.0, "close_time": 1775185199999, "quote_volume": 37938.2909, "trades": 377, "taker_buy_base": 110037.0, "taker_buy_quote": 18030.2153 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1641, "high": 0.1651, "low": 0.1638, "close": 0.1651, "volume": 158668.0, "close_time": 1775188799999, "quote_volume": 26123.1271, "trades": 303, "taker_buy_base": 95601.0, "taker_buy_quote": 15744.5133 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.165, "high": 0.1656, "low": 0.1645, "close": 0.1654, "volume": 263582.0, "close_time": 1775192399999, "quote_volume": 43502.7611, "trades": 287, "taker_buy_base": 94723.0, "taker_buy_quote": 15635.8112 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1655, "high": 0.1665, "low": 0.1647, "close": 0.1656, "volume": 157769.0, "close_time": 1775195999999, "quote_volume": 26158.6133, "trades": 291, "taker_buy_base": 83324.0, "taker_buy_quote": 13815.5411 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1656, "high": 0.1665, "low": 0.1652, "close": 0.1661, "volume": 325635.0, "close_time": 1775199599999, "quote_volume": 54097.2212, "trades": 364, "taker_buy_base": 244948.0, "taker_buy_quote": 40699.9575 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1649, "close": 0.1651, "volume": 184859.0, "close_time": 1775203199999, "quote_volume": 30555.8214, "trades": 277, "taker_buy_base": 70263.0, "taker_buy_quote": 11618.9896 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1651, "high": 0.1654, "low": 0.1647, "close": 0.1649, "volume": 195726.0, "close_time": 1775206799999, "quote_volume": 32298.1608, "trades": 314, "taker_buy_base": 129330.0, "taker_buy_quote": 21341.8253 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1649, "high": 0.165, "low": 0.1642, "close": 0.1645, "volume": 266573.0, "close_time": 1775210399999, "quote_volume": 43863.0615, "trades": 329, "taker_buy_base": 116985.0, "taker_buy_quote": 19257.4588 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1645, "high": 0.165, "low": 0.1639, "close": 0.1642, "volume": 212551.0, "close_time": 1775213999999, "quote_volume": 34896.1697, "trades": 331, "taker_buy_base": 85988.0, "taker_buy_quote": 14115.2978 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1642, "high": 0.1647, "low": 0.1638, "close": 0.1644, "volume": 364233.0, "close_time": 1775217599999, "quote_volume": 59825.4832, "trades": 441, "taker_buy_base": 268842.0, "taker_buy_quote": 44171.6936 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1644, "high": 0.1656, "low": 0.1636, "close": 0.1641, "volume": 729010.0, "close_time": 1775221199999, "quote_volume": 119819.4961, "trades": 630, "taker_buy_base": 437752.0, "taker_buy_quote": 71938.8415 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1642, "high": 0.1644, "low": 0.1634, "close": 0.1638, "volume": 189200.0, "close_time": 1775224799999, "quote_volume": 31007.918, "trades": 379, "taker_buy_base": 89619.0, "taker_buy_quote": 14687.9692 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1637, "high": 0.1638, "low": 0.163, "close": 0.1631, "volume": 177376.0, "close_time": 1775228399999, "quote_volume": 28973.825, "trades": 365, "taker_buy_base": 91402.0, "taker_buy_quote": 14928.7791 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1631, "close": 0.1635, "volume": 150572.0, "close_time": 1775231999999, "quote_volume": 24598.3039, "trades": 326, "taker_buy_base": 77657.0, "taker_buy_quote": 12684.8753 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1634, "close": 0.1643, "volume": 152283.0, "close_time": 1775235599999, "quote_volume": 24960.7166, "trades": 318, "taker_buy_base": 71771.0, "taker_buy_quote": 11767.8153 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1631, "close": 0.1632, "volume": 215013.0, "close_time": 1775239199999, "quote_volume": 35217.099, "trades": 397, "taker_buy_base": 98847.0, "taker_buy_quote": 16193.8964 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1628, "close": 0.1631, "volume": 194109.0, "close_time": 1775242799999, "quote_volume": 31718.9739, "trades": 377, "taker_buy_base": 117124.0, "taker_buy_quote": 19137.4175 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1632, "high": 0.1636, "low": 0.1619, "close": 0.1635, "volume": 610190.0, "close_time": 1775246399999, "quote_volume": 99157.6093, "trades": 620, "taker_buy_base": 174787.0, "taker_buy_quote": 28407.9971 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1633, "close": 0.1639, "volume": 153773.0, "close_time": 1775249999999, "quote_volume": 25158.7447, "trades": 295, "taker_buy_base": 103041.0, "taker_buy_quote": 16863.3386 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1633, "close": 0.1637, "volume": 461647.0, "close_time": 1775253599999, "quote_volume": 75690.2657, "trades": 389, "taker_buy_base": 370503.0, "taker_buy_quote": 60773.9499 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1629, "close": 0.1632, "volume": 226992.0, "close_time": 1775257199999, "quote_volume": 37052.2745, "trades": 329, "taker_buy_base": 138494.0, "taker_buy_quote": 22604.0678 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1625, "close": 0.163, "volume": 161874.0, "close_time": 1775260799999, "quote_volume": 26356.7829, "trades": 332, "taker_buy_base": 90150.0, "taker_buy_quote": 14685.1247 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.163, "high": 0.1632, "low": 0.1627, "close": 0.163, "volume": 148848.0, "close_time": 1775264399999, "quote_volume": 24253.0214, "trades": 358, "taker_buy_base": 108832.0, "taker_buy_quote": 17737.6455 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1629, "high": 0.1633, "low": 0.1625, "close": 0.1629, "volume": 250797.0, "close_time": 1775267999999, "quote_volume": 40824.5639, "trades": 427, "taker_buy_base": 116230.0, "taker_buy_quote": 18914.0247 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1619, "close": 0.1619, "volume": 137438.0, "close_time": 1775271599999, "quote_volume": 22305.2889, "trades": 339, "taker_buy_base": 45607.0, "taker_buy_quote": 7403.3612 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1619, "high": 0.1623, "low": 0.1617, "close": 0.1619, "volume": 181765.0, "close_time": 1775275199999, "quote_volume": 29429.2937, "trades": 336, "taker_buy_base": 78352.0, "taker_buy_quote": 12690.7129 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.162, "high": 0.1627, "low": 0.1619, "close": 0.1623, "volume": 105636.0, "close_time": 1775278799999, "quote_volume": 17142.2737, "trades": 264, "taker_buy_base": 30784.0, "taker_buy_quote": 4995.3147 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1622, "high": 0.1625, "low": 0.1614, "close": 0.1617, "volume": 214256.0, "close_time": 1775282399999, "quote_volume": 34679.4132, "trades": 383, "taker_buy_base": 83350.0, "taker_buy_quote": 13491.4727 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1617, "high": 0.1625, "low": 0.1616, "close": 0.1625, "volume": 108454.0, "close_time": 1775285999999, "quote_volume": 17545.9355, "trades": 274, "taker_buy_base": 51599.0, "taker_buy_quote": 8350.3527 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1615, "close": 0.1617, "volume": 171802.0, "close_time": 1775289599999, "quote_volume": 27809.4969, "trades": 346, "taker_buy_base": 52458.0, "taker_buy_quote": 8493.361 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1617, "high": 0.1618, "low": 0.161, "close": 0.1612, "volume": 265601.0, "close_time": 1775293199999, "quote_volume": 42863.1751, "trades": 582, "taker_buy_base": 140379.0, "taker_buy_quote": 22653.4206 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1612, "high": 0.1623, "low": 0.1611, "close": 0.1619, "volume": 242869.0, "close_time": 1775296799999, "quote_volume": 39236.506, "trades": 531, "taker_buy_base": 122648.0, "taker_buy_quote": 19815.1304 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1612, "close": 0.1621, "volume": 302924.0, "close_time": 1775300399999, "quote_volume": 48921.3677, "trades": 437, "taker_buy_base": 55312.0, "taker_buy_quote": 8954.7936 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.162, "high": 0.1622, "low": 0.1618, "close": 0.162, "volume": 88453.0, "close_time": 1775303999999, "quote_volume": 14330.5096, "trades": 195, "taker_buy_base": 44909.0, "taker_buy_quote": 7276.8585 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.162, "high": 0.1622, "low": 0.1617, "close": 0.1618, "volume": 124463.0, "close_time": 1775307599999, "quote_volume": 20149.5977, "trades": 228, "taker_buy_base": 65996.0, "taker_buy_quote": 10686.1796 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1612, "close": 0.1614, "volume": 397168.0, "close_time": 1775311199999, "quote_volume": 64120.2056, "trades": 375, "taker_buy_base": 143135.0, "taker_buy_quote": 23109.6849 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1613, "high": 0.1622, "low": 0.1613, "close": 0.1622, "volume": 241164.0, "close_time": 1775314799999, "quote_volume": 39017.4901, "trades": 423, "taker_buy_base": 113094.0, "taker_buy_quote": 18298.5613 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1622, "high": 0.1626, "low": 0.1612, "close": 0.1616, "volume": 267640.0, "close_time": 1775318399999, "quote_volume": 43377.3266, "trades": 438, "taker_buy_base": 163059.0, "taker_buy_quote": 26437.7845 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1609, "close": 0.1609, "volume": 394337.0, "close_time": 1775321999999, "quote_volume": 63580.8716, "trades": 575, "taker_buy_base": 122827.0, "taker_buy_quote": 19807.029 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1609, "high": 0.162, "low": 0.1606, "close": 0.1614, "volume": 310594.0, "close_time": 1775325599999, "quote_volume": 50072.3983, "trades": 551, "taker_buy_base": 111624.0, "taker_buy_quote": 17993.1128 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1614, "high": 0.1615, "low": 0.161, "close": 0.1612, "volume": 230085.0, "close_time": 1775329199999, "quote_volume": 37095.9913, "trades": 364, "taker_buy_base": 122272.0, "taker_buy_quote": 19716.786 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1612, "high": 0.1625, "low": 0.1611, "close": 0.1621, "volume": 581881.0, "close_time": 1775332799999, "quote_volume": 94030.2894, "trades": 605, "taker_buy_base": 312379.0, "taker_buy_quote": 50443.7231 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1619, "high": 0.162, "low": 0.1614, "close": 0.1615, "volume": 142517.0, "close_time": 1775336399999, "quote_volume": 23054.996, "trades": 313, "taker_buy_base": 49686.0, "taker_buy_quote": 8039.0762 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1614, "high": 0.162, "low": 0.1614, "close": 0.1616, "volume": 138410.0, "close_time": 1775339999999, "quote_volume": 22365.3115, "trades": 329, "taker_buy_base": 62586.0, "taker_buy_quote": 10115.2654 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1615, "high": 0.1619, "low": 0.1614, "close": 0.1618, "volume": 78319.0, "close_time": 1775343599999, "quote_volume": 12660.2299, "trades": 289, "taker_buy_base": 54239.0, "taker_buy_quote": 8767.9641 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1618, "high": 0.162, "low": 0.1616, "close": 0.1619, "volume": 124987.0, "close_time": 1775347199999, "quote_volume": 20220.7971, "trades": 345, "taker_buy_base": 72287.0, "taker_buy_quote": 11695.2737 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.162, "high": 0.1622, "low": 0.1614, "close": 0.1615, "volume": 227653.0, "close_time": 1775350799999, "quote_volume": 36843.9316, "trades": 387, "taker_buy_base": 145176.0, "taker_buy_quote": 23490.8815 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1615, "high": 0.1619, "low": 0.1614, "close": 0.1615, "volume": 211846.0, "close_time": 1775354399999, "quote_volume": 34239.5269, "trades": 368, "taker_buy_base": 126314.0, "taker_buy_quote": 20426.4679 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1614, "high": 0.1624, "low": 0.1613, "close": 0.1619, "volume": 188619.0, "close_time": 1775357999999, "quote_volume": 30540.0417, "trades": 417, "taker_buy_base": 95396.0, "taker_buy_quote": 15445.0532 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1618, "high": 0.162, "low": 0.1613, "close": 0.1614, "volume": 131976.0, "close_time": 1775361599999, "quote_volume": 21317.9339, "trades": 289, "taker_buy_base": 56403.0, "taker_buy_quote": 9111.4196 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1614, "high": 0.1616, "low": 0.1607, "close": 0.1608, "volume": 223879.0, "close_time": 1775365199999, "quote_volume": 36060.5729, "trades": 314, "taker_buy_base": 72839.0, "taker_buy_quote": 11742.4835 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1599, "close": 0.1601, "volume": 520984.0, "close_time": 1775368799999, "quote_volume": 83603.561, "trades": 451, "taker_buy_base": 206136.0, "taker_buy_quote": 33104.368 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1594, "close": 0.1601, "volume": 348332.0, "close_time": 1775372399999, "quote_volume": 55643.5049, "trades": 435, "taker_buy_base": 125152.0, "taker_buy_quote": 20011.419 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.16, "high": 0.1601, "low": 0.1587, "close": 0.159, "volume": 340460.0, "close_time": 1775375999999, "quote_volume": 54220.3718, "trades": 447, "taker_buy_base": 110197.0, "taker_buy_quote": 17551.6633 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1589, "high": 0.1592, "low": 0.1586, "close": 0.1588, "volume": 192702.0, "close_time": 1775379599999, "quote_volume": 30610.0944, "trades": 419, "taker_buy_base": 112874.0, "taker_buy_quote": 17930.0108 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1588, "high": 0.1592, "low": 0.1584, "close": 0.1587, "volume": 277946.0, "close_time": 1775383199999, "quote_volume": 44115.3301, "trades": 572, "taker_buy_base": 169729.0, "taker_buy_quote": 26941.2186 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1587, "high": 0.1591, "low": 0.1583, "close": 0.1584, "volume": 126768.0, "close_time": 1775386799999, "quote_volume": 20108.0778, "trades": 397, "taker_buy_base": 70931.0, "taker_buy_quote": 11251.7014 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1581, "close": 0.1581, "volume": 131601.0, "close_time": 1775390399999, "quote_volume": 20826.4276, "trades": 405, "taker_buy_base": 96456.0, "taker_buy_quote": 15266.7728 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1581, "high": 0.1583, "low": 0.1573, "close": 0.1583, "volume": 216994.0, "close_time": 1775393999999, "quote_volume": 34239.0568, "trades": 539, "taker_buy_base": 91567.0, "taker_buy_quote": 14456.3308 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1582, "high": 0.159, "low": 0.1578, "close": 0.159, "volume": 269085.0, "close_time": 1775397599999, "quote_volume": 42581.2555, "trades": 529, "taker_buy_base": 110736.0, "taker_buy_quote": 17530.4772 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1588, "high": 0.1591, "low": 0.1577, "close": 0.1579, "volume": 315666.0, "close_time": 1775401199999, "quote_volume": 49939.7588, "trades": 498, "taker_buy_base": 136886.0, "taker_buy_quote": 21643.5253 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1579, "high": 0.1601, "low": 0.1575, "close": 0.1587, "volume": 342462.0, "close_time": 1775404799999, "quote_volume": 54384.6211, "trades": 696, "taker_buy_base": 174640.0, "taker_buy_quote": 27735.8453 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1582, "close": 0.1584, "volume": 165061.0, "close_time": 1775408399999, "quote_volume": 26199.6125, "trades": 504, "taker_buy_base": 106075.0, "taker_buy_quote": 16840.9814 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1584, "high": 0.1592, "low": 0.1581, "close": 0.159, "volume": 115076.0, "close_time": 1775411999999, "quote_volume": 18244.7317, "trades": 523, "taker_buy_base": 90896.0, "taker_buy_quote": 14409.7984 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.159, "high": 0.1594, "low": 0.1584, "close": 0.1585, "volume": 269807.0, "close_time": 1775415599999, "quote_volume": 42850.6305, "trades": 435, "taker_buy_base": 65723.0, "taker_buy_quote": 10439.2732 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1585, "high": 0.1593, "low": 0.158, "close": 0.1588, "volume": 103900.0, "close_time": 1775419199999, "quote_volume": 16464.9919, "trades": 380, "taker_buy_base": 62148.0, "taker_buy_quote": 9845.0254 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1585, "close": 0.159, "volume": 205775.0, "close_time": 1775422799999, "quote_volume": 32688.4954, "trades": 420, "taker_buy_base": 166701.0, "taker_buy_quote": 26484.9893 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1589, "high": 0.1593, "low": 0.1584, "close": 0.1589, "volume": 242802.0, "close_time": 1775426399999, "quote_volume": 38576.0842, "trades": 552, "taker_buy_base": 134680.0, "taker_buy_quote": 21395.1136 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1589, "high": 0.1609, "low": 0.1586, "close": 0.1609, "volume": 344450.0, "close_time": 1775429999999, "quote_volume": 54888.803, "trades": 715, "taker_buy_base": 215938.0, "taker_buy_quote": 34403.7064 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1609, "high": 0.1628, "low": 0.1608, "close": 0.1627, "volume": 611692.0, "close_time": 1775433599999, "quote_volume": 99082.6591, "trades": 1003, "taker_buy_base": 406445.0, "taker_buy_quote": 65860.5197 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1627, "high": 0.1641, "low": 0.1627, "close": 0.1629, "volume": 824691.0, "close_time": 1775437199999, "quote_volume": 135043.4644, "trades": 1339, "taker_buy_base": 477780.0, "taker_buy_quote": 78245.8368 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.163, "high": 0.1633, "low": 0.1617, "close": 0.1621, "volume": 431827.0, "close_time": 1775440799999, "quote_volume": 70102.659, "trades": 898, "taker_buy_base": 118372.0, "taker_buy_quote": 19218.8188 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1622, "high": 0.1636, "low": 0.1621, "close": 0.1627, "volume": 369541.0, "close_time": 1775444399999, "quote_volume": 60128.9468, "trades": 812, "taker_buy_base": 188048.0, "taker_buy_quote": 30605.3024 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1626, "high": 0.163, "low": 0.1615, "close": 0.1617, "volume": 629395.0, "close_time": 1775447999999, "quote_volume": 101980.9987, "trades": 851, "taker_buy_base": 328483.0, "taker_buy_quote": 53216.2862 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1618, "high": 0.1623, "low": 0.1615, "close": 0.1616, "volume": 358615.0, "close_time": 1775451599999, "quote_volume": 57983.214, "trades": 592, "taker_buy_base": 135967.0, "taker_buy_quote": 21984.4508 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1615, "high": 0.1617, "low": 0.1612, "close": 0.1613, "volume": 189696.0, "close_time": 1775455199999, "quote_volume": 30613.8901, "trades": 440, "taker_buy_base": 87288.0, "taker_buy_quote": 14088.0339 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1606, "close": 0.161, "volume": 623345.0, "close_time": 1775458799999, "quote_volume": 100487.3311, "trades": 787, "taker_buy_base": 396409.0, "taker_buy_quote": 63954.6459 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.161, "high": 0.1615, "low": 0.1605, "close": 0.1613, "volume": 276662.0, "close_time": 1775462399999, "quote_volume": 44545.1401, "trades": 477, "taker_buy_base": 168989.0, "taker_buy_quote": 27214.543 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1613, "high": 0.1625, "low": 0.1611, "close": 0.1611, "volume": 311728.0, "close_time": 1775465999999, "quote_volume": 50434.8407, "trades": 525, "taker_buy_base": 200031.0, "taker_buy_quote": 32370.6808 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1611, "high": 0.1631, "low": 0.161, "close": 0.1626, "volume": 857221.0, "close_time": 1775469599999, "quote_volume": 139081.6185, "trades": 889, "taker_buy_base": 425302.0, "taker_buy_quote": 69058.9491 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1626, "close": 0.1634, "volume": 494308.0, "close_time": 1775473199999, "quote_volume": 80703.2448, "trades": 802, "taker_buy_base": 219981.0, "taker_buy_quote": 35909.5523 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1623, "close": 0.1626, "volume": 236096.0, "close_time": 1775476799999, "quote_volume": 38427.616, "trades": 590, "taker_buy_base": 114146.0, "taker_buy_quote": 18586.2634 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1626, "high": 0.163, "low": 0.1613, "close": 0.1616, "volume": 681506.0, "close_time": 1775480399999, "quote_volume": 110370.7579, "trades": 804, "taker_buy_base": 317390.0, "taker_buy_quote": 51454.9838 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1606, "close": 0.1613, "volume": 399796.0, "close_time": 1775483999999, "quote_volume": 64416.0501, "trades": 730, "taker_buy_base": 217230.0, "taker_buy_quote": 35008.0407 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1611, "high": 0.1619, "low": 0.1604, "close": 0.1616, "volume": 739437.0, "close_time": 1775487599999, "quote_volume": 119085.6125, "trades": 920, "taker_buy_base": 289174.0, "taker_buy_quote": 46604.0864 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1614, "high": 0.1617, "low": 0.1605, "close": 0.1609, "volume": 257387.0, "close_time": 1775491199999, "quote_volume": 41399.809, "trades": 533, "taker_buy_base": 119617.0, "taker_buy_quote": 19240.87 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.161, "high": 0.1611, "low": 0.1596, "close": 0.1599, "volume": 608366.0, "close_time": 1775494799999, "quote_volume": 97582.452, "trades": 848, "taker_buy_base": 381222.0, "taker_buy_quote": 61145.7437 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1582, "close": 0.1589, "volume": 842661.0, "close_time": 1775498399999, "quote_volume": 134084.1603, "trades": 1002, "taker_buy_base": 252304.0, "taker_buy_quote": 40157.2448 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1589, "high": 0.1595, "low": 0.1581, "close": 0.1582, "volume": 260454.0, "close_time": 1775501999999, "quote_volume": 41300.8182, "trades": 394, "taker_buy_base": 91728.0, "taker_buy_quote": 14556.65 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1574, "close": 0.1578, "volume": 599490.0, "close_time": 1775505599999, "quote_volume": 94628.9271, "trades": 502, "taker_buy_base": 251154.0, "taker_buy_quote": 39686.2012 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1577, "high": 0.1579, "low": 0.1571, "close": 0.1574, "volume": 1262351.0, "close_time": 1775509199999, "quote_volume": 198831.8013, "trades": 885, "taker_buy_base": 824087.0, "taker_buy_quote": 129828.4833 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1562, "close": 0.1568, "volume": 658052.0, "close_time": 1775512799999, "quote_volume": 103123.171, "trades": 568, "taker_buy_base": 253508.0, "taker_buy_quote": 39756.1945 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1569, "high": 0.1574, "low": 0.1558, "close": 0.156, "volume": 455764.0, "close_time": 1775516399999, "quote_volume": 71340.644, "trades": 447, "taker_buy_base": 203978.0, "taker_buy_quote": 31948.9188 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.156, "high": 0.1563, "low": 0.1552, "close": 0.1557, "volume": 877753.0, "close_time": 1775519999999, "quote_volume": 136654.495, "trades": 705, "taker_buy_base": 526724.0, "taker_buy_quote": 82048.2521 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1556, "high": 0.1565, "low": 0.1555, "close": 0.1558, "volume": 525059.0, "close_time": 1775523599999, "quote_volume": 81954.926, "trades": 597, "taker_buy_base": 285371.0, "taker_buy_quote": 44534.1458 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1557, "high": 0.1566, "low": 0.1554, "close": 0.1557, "volume": 454221.0, "close_time": 1775527199999, "quote_volume": 70878.2365, "trades": 412, "taker_buy_base": 347476.0, "taker_buy_quote": 54220.333 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1556, "high": 0.1564, "low": 0.1552, "close": 0.1559, "volume": 251705.0, "close_time": 1775530799999, "quote_volume": 39249.0659, "trades": 374, "taker_buy_base": 110742.0, "taker_buy_quote": 17279.9651 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.156, "high": 0.1561, "low": 0.1555, "close": 0.1559, "volume": 94029.0, "close_time": 1775534399999, "quote_volume": 14646.1535, "trades": 207, "taker_buy_base": 46230.0, "taker_buy_quote": 7202.8138 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1559, "high": 0.1565, "low": 0.1557, "close": 0.1562, "volume": 322656.0, "close_time": 1775537999999, "quote_volume": 50390.8948, "trades": 260, "taker_buy_base": 222442.0, "taker_buy_quote": 34761.0917 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1555, "close": 0.1557, "volume": 242060.0, "close_time": 1775541599999, "quote_volume": 37699.5754, "trades": 288, "taker_buy_base": 128132.0, "taker_buy_quote": 19958.8413 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1548, "close": 0.1558, "volume": 475523.0, "close_time": 1775545199999, "quote_volume": 73893.1581, "trades": 503, "taker_buy_base": 227624.0, "taker_buy_quote": 35401.9212 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1558, "high": 0.1559, "low": 0.1552, "close": 0.1556, "volume": 139765.0, "close_time": 1775548799999, "quote_volume": 21744.2825, "trades": 219, "taker_buy_base": 82439.0, "taker_buy_quote": 12825.4286 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1557, "high": 0.1575, "low": 0.1557, "close": 0.1572, "volume": 363165.0, "close_time": 1775552399999, "quote_volume": 56855.802, "trades": 459, "taker_buy_base": 220834.0, "taker_buy_quote": 34557.9568 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1571, "high": 0.1573, "low": 0.1567, "close": 0.157, "volume": 252179.0, "close_time": 1775555999999, "quote_volume": 39611.8396, "trades": 364, "taker_buy_base": 142199.0, "taker_buy_quote": 22337.5622 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.157, "high": 0.1571, "low": 0.1548, "close": 0.155, "volume": 517268.0, "close_time": 1775559599999, "quote_volume": 80592.9377, "trades": 594, "taker_buy_base": 194776.0, "taker_buy_quote": 30325.831 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.155, "high": 0.1553, "low": 0.1545, "close": 0.1547, "volume": 211018.0, "close_time": 1775563199999, "quote_volume": 32684.7672, "trades": 293, "taker_buy_base": 110413.0, "taker_buy_quote": 17099.8315 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1547, "high": 0.156, "low": 0.1537, "close": 0.1556, "volume": 747946.0, "close_time": 1775566799999, "quote_volume": 115792.0164, "trades": 717, "taker_buy_base": 418377.0, "taker_buy_quote": 64767.4032 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1557, "high": 0.1562, "low": 0.1551, "close": 0.1553, "volume": 393808.0, "close_time": 1775570399999, "quote_volume": 61339.9338, "trades": 458, "taker_buy_base": 207238.0, "taker_buy_quote": 32282.1919 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1554, "high": 0.1557, "low": 0.1547, "close": 0.1548, "volume": 301213.0, "close_time": 1775573999999, "quote_volume": 46705.9303, "trades": 447, "taker_buy_base": 145835.0, "taker_buy_quote": 22619.4683 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1547, "high": 0.1554, "low": 0.1538, "close": 0.154, "volume": 473986.0, "close_time": 1775577599999, "quote_volume": 73251.047, "trades": 452, "taker_buy_base": 179494.0, "taker_buy_quote": 27745.1107 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.154, "high": 0.1546, "low": 0.1536, "close": 0.1541, "volume": 273134.0, "close_time": 1775581199999, "quote_volume": 42113.414, "trades": 350, "taker_buy_base": 173705.0, "taker_buy_quote": 26787.5379 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1543, "high": 0.1561, "low": 0.1541, "close": 0.1556, "volume": 281789.0, "close_time": 1775584799999, "quote_volume": 43691.6465, "trades": 457, "taker_buy_base": 180885.0, "taker_buy_quote": 28044.5841 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1556, "high": 0.1557, "low": 0.1546, "close": 0.1546, "volume": 240743.0, "close_time": 1775588399999, "quote_volume": 37330.1374, "trades": 372, "taker_buy_base": 86622.0, "taker_buy_quote": 13445.2299 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1546, "high": 0.1554, "low": 0.1541, "close": 0.1549, "volume": 374872.0, "close_time": 1775591999999, "quote_volume": 58053.3399, "trades": 518, "taker_buy_base": 188657.0, "taker_buy_quote": 29216.9241 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1549, "high": 0.1559, "low": 0.1548, "close": 0.1554, "volume": 474801.0, "close_time": 1775595599999, "quote_volume": 73740.9715, "trades": 533, "taker_buy_base": 325515.0, "taker_buy_quote": 50544.1332 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1555, "high": 0.1589, "low": 0.1554, "close": 0.1584, "volume": 512691.0, "close_time": 1775599199999, "quote_volume": 80737.4757, "trades": 556, "taker_buy_base": 274969.0, "taker_buy_quote": 43307.2275 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1585, "high": 0.1624, "low": 0.1584, "close": 0.1624, "volume": 1218108.0, "close_time": 1775602799999, "quote_volume": 195426.9763, "trades": 1257, "taker_buy_base": 703679.0, "taker_buy_quote": 112908.5984 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1625, "high": 0.1646, "low": 0.1622, "close": 0.1635, "volume": 1415881.0, "close_time": 1775606399999, "quote_volume": 231661.3653, "trades": 1490, "taker_buy_base": 766234.0, "taker_buy_quote": 125363.5903 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1635, "high": 0.1641, "low": 0.1628, "close": 0.1634, "volume": 649432.0, "close_time": 1775609999999, "quote_volume": 106226.7219, "trades": 694, "taker_buy_base": 323770.0, "taker_buy_quote": 52971.4672 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1629, "close": 0.1647, "volume": 530898.0, "close_time": 1775613599999, "quote_volume": 86931.5034, "trades": 520, "taker_buy_base": 274008.0, "taker_buy_quote": 44926.6074 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1624, "close": 0.1625, "volume": 540045.0, "close_time": 1775617199999, "quote_volume": 88518.288, "trades": 576, "taker_buy_base": 236819.0, "taker_buy_quote": 38899.6988 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1626, "high": 0.163, "low": 0.162, "close": 0.1621, "volume": 148578.0, "close_time": 1775620799999, "quote_volume": 24146.7468, "trades": 174, "taker_buy_base": 95550.0, "taker_buy_quote": 15531.5135 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1621, "high": 0.1636, "low": 0.1621, "close": 0.1632, "volume": 717320.0, "close_time": 1775624399999, "quote_volume": 116911.8735, "trades": 409, "taker_buy_base": 325721.0, "taker_buy_quote": 53014.7238 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1632, "close": 0.1645, "volume": 444255.0, "close_time": 1775627999999, "quote_volume": 72918.0271, "trades": 427, "taker_buy_base": 228387.0, "taker_buy_quote": 37497.3241 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1644, "high": 0.1648, "low": 0.1635, "close": 0.1637, "volume": 177053.0, "close_time": 1775631599999, "quote_volume": 29073.3688, "trades": 238, "taker_buy_base": 74555.0, "taker_buy_quote": 12244.3381 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1636, "high": 0.1638, "low": 0.1626, "close": 0.1629, "volume": 391164.0, "close_time": 1775635199999, "quote_volume": 63821.4106, "trades": 421, "taker_buy_base": 219162.0, "taker_buy_quote": 35763.024 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1629, "high": 0.1636, "low": 0.1629, "close": 0.1632, "volume": 164852.0, "close_time": 1775638799999, "quote_volume": 26913.1007, "trades": 245, "taker_buy_base": 72752.0, "taker_buy_quote": 11878.2236 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1632, "high": 0.1636, "low": 0.1623, "close": 0.1627, "volume": 178119.0, "close_time": 1775642399999, "quote_volume": 29009.3554, "trades": 291, "taker_buy_base": 77776.0, "taker_buy_quote": 12667.6275 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1627, "high": 0.1637, "low": 0.1625, "close": 0.1625, "volume": 297873.0, "close_time": 1775645999999, "quote_volume": 48570.1453, "trades": 518, "taker_buy_base": 150466.0, "taker_buy_quote": 24536.9571 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1624, "high": 0.1632, "low": 0.1614, "close": 0.1624, "volume": 309130.0, "close_time": 1775649599999, "quote_volume": 50068.283, "trades": 351, "taker_buy_base": 116666.0, "taker_buy_quote": 18909.6441 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1612, "close": 0.162, "volume": 550473.0, "close_time": 1775653199999, "quote_volume": 89374.0142, "trades": 461, "taker_buy_base": 188480.0, "taker_buy_quote": 30563.1054 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.162, "high": 0.1631, "low": 0.1619, "close": 0.162, "volume": 371255.0, "close_time": 1775656799999, "quote_volume": 60326.2002, "trades": 475, "taker_buy_base": 197813.0, "taker_buy_quote": 32148.4791 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.162, "high": 0.162, "low": 0.1589, "close": 0.1593, "volume": 513010.0, "close_time": 1775660399999, "quote_volume": 82231.355, "trades": 668, "taker_buy_base": 231195.0, "taker_buy_quote": 37079.5202 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1583, "close": 0.1587, "volume": 1021931.0, "close_time": 1775663999999, "quote_volume": 162764.2238, "trades": 635, "taker_buy_base": 467620.0, "taker_buy_quote": 74429.4226 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1586, "high": 0.16, "low": 0.1585, "close": 0.1598, "volume": 440704.0, "close_time": 1775667599999, "quote_volume": 70245.7983, "trades": 350, "taker_buy_base": 315035.0, "taker_buy_quote": 50230.8299 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1599, "high": 0.1604, "low": 0.1593, "close": 0.1602, "volume": 251445.0, "close_time": 1775671199999, "quote_volume": 40204.5555, "trades": 271, "taker_buy_base": 161917.0, "taker_buy_quote": 25880.5566 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1583, "close": 0.1584, "volume": 306640.0, "close_time": 1775674799999, "quote_volume": 48706.324, "trades": 294, "taker_buy_base": 202296.0, "taker_buy_quote": 32119.5066 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1584, "high": 0.1584, "low": 0.1577, "close": 0.1584, "volume": 222595.0, "close_time": 1775678399999, "quote_volume": 35203.1607, "trades": 257, "taker_buy_base": 81017.0, "taker_buy_quote": 12811.1254 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1584, "high": 0.1586, "low": 0.1578, "close": 0.1583, "volume": 138750.0, "close_time": 1775681999999, "quote_volume": 21965.5609, "trades": 225, "taker_buy_base": 63230.0, "taker_buy_quote": 10010.5081 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1583, "high": 0.1593, "low": 0.158, "close": 0.1588, "volume": 267843.0, "close_time": 1775685599999, "quote_volume": 42585.5591, "trades": 239, "taker_buy_base": 176295.0, "taker_buy_quote": 28052.4432 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1577, "close": 0.158, "volume": 391700.0, "close_time": 1775689199999, "quote_volume": 62008.1892, "trades": 412, "taker_buy_base": 102964.0, "taker_buy_quote": 16303.7571 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1579, "high": 0.1583, "low": 0.1575, "close": 0.1578, "volume": 390985.0, "close_time": 1775692799999, "quote_volume": 61677.4266, "trades": 380, "taker_buy_base": 103741.0, "taker_buy_quote": 16375.6552 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1564, "close": 0.157, "volume": 609506.0, "close_time": 1775696399999, "quote_volume": 95494.3977, "trades": 587, "taker_buy_base": 367151.0, "taker_buy_quote": 57520.4782 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1568, "high": 0.157, "low": 0.1559, "close": 0.1567, "volume": 295288.0, "close_time": 1775699999999, "quote_volume": 46183.7256, "trades": 333, "taker_buy_base": 139741.0, "taker_buy_quote": 21854.6279 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1567, "high": 0.1569, "low": 0.1562, "close": 0.1562, "volume": 219813.0, "close_time": 1775703599999, "quote_volume": 34421.7189, "trades": 238, "taker_buy_base": 143200.0, "taker_buy_quote": 22428.987 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1562, "high": 0.1564, "low": 0.1556, "close": 0.1559, "volume": 252485.0, "close_time": 1775707199999, "quote_volume": 39385.4234, "trades": 317, "taker_buy_base": 84253.0, "taker_buy_quote": 13150.3269 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1558, "high": 0.1563, "low": 0.1557, "close": 0.1559, "volume": 102480.0, "close_time": 1775710799999, "quote_volume": 15983.6037, "trades": 140, "taker_buy_base": 48985.0, "taker_buy_quote": 7641.9277 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1559, "high": 0.1567, "low": 0.1558, "close": 0.1559, "volume": 113219.0, "close_time": 1775714399999, "quote_volume": 17680.7712, "trades": 138, "taker_buy_base": 58105.0, "taker_buy_quote": 9071.9163 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.156, "high": 0.1562, "low": 0.1555, "close": 0.1558, "volume": 89046.0, "close_time": 1775717999999, "quote_volume": 13871.094, "trades": 135, "taker_buy_base": 40283.0, "taker_buy_quote": 6275.9594 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1558, "high": 0.156, "low": 0.1552, "close": 0.1553, "volume": 189859.0, "close_time": 1775721599999, "quote_volume": 29529.627, "trades": 386, "taker_buy_base": 113883.0, "taker_buy_quote": 17712.1175 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1553, "high": 0.1554, "low": 0.1537, "close": 0.1552, "volume": 818981.0, "close_time": 1775725199999, "quote_volume": 126642.2672, "trades": 624, "taker_buy_base": 525104.0, "taker_buy_quote": 81182.4603 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1547, "close": 0.1554, "volume": 269395.0, "close_time": 1775728799999, "quote_volume": 41808.2683, "trades": 270, "taker_buy_base": 142257.0, "taker_buy_quote": 22089.7529 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1543, "close": 0.1548, "volume": 871919.0, "close_time": 1775732399999, "quote_volume": 135276.2981, "trades": 380, "taker_buy_base": 264702.0, "taker_buy_quote": 41043.985 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1547, "high": 0.1547, "low": 0.154, "close": 0.154, "volume": 252324.0, "close_time": 1775735999999, "quote_volume": 38948.9146, "trades": 227, "taker_buy_base": 81323.0, "taker_buy_quote": 12552.4338 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.154, "high": 0.1544, "low": 0.1534, "close": 0.1541, "volume": 619403.0, "close_time": 1775739599999, "quote_volume": 95307.0545, "trades": 496, "taker_buy_base": 233971.0, "taker_buy_quote": 36018.7986 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1531, "close": 0.1534, "volume": 630814.0, "close_time": 1775743199999, "quote_volume": 96915.0713, "trades": 646, "taker_buy_base": 230060.0, "taker_buy_quote": 35347.0119 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1526, "close": 0.153, "volume": 904371.0, "close_time": 1775746799999, "quote_volume": 138354.3466, "trades": 684, "taker_buy_base": 428928.0, "taker_buy_quote": 65631.6532 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1531, "high": 0.1566, "low": 0.1529, "close": 0.1558, "volume": 1952197.0, "close_time": 1775750399999, "quote_volume": 300206.6181, "trades": 1501, "taker_buy_base": 623306.0, "taker_buy_quote": 95959.7671 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1541, "close": 0.1549, "volume": 321969.0, "close_time": 1775753999999, "quote_volume": 50085.1287, "trades": 439, "taker_buy_base": 139349.0, "taker_buy_quote": 21702.4273 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.155, "high": 0.1565, "low": 0.155, "close": 0.156, "volume": 316930.0, "close_time": 1775757599999, "quote_volume": 49363.7494, "trades": 320, "taker_buy_base": 130651.0, "taker_buy_quote": 20350.2174 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1545, "close": 0.155, "volume": 280399.0, "close_time": 1775761199999, "quote_volume": 43481.4122, "trades": 369, "taker_buy_base": 119436.0, "taker_buy_quote": 18522.7742 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1548, "close": 0.1554, "volume": 272724.0, "close_time": 1775764799999, "quote_volume": 42339.4519, "trades": 272, "taker_buy_base": 160535.0, "taker_buy_quote": 24928.1479 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1555, "high": 0.1576, "low": 0.1553, "close": 0.1568, "volume": 1010142.0, "close_time": 1775768399999, "quote_volume": 158152.8595, "trades": 737, "taker_buy_base": 531842.0, "taker_buy_quote": 83209.4382 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1558, "close": 0.1564, "volume": 428995.0, "close_time": 1775771999999, "quote_volume": 67044.9517, "trades": 337, "taker_buy_base": 212289.0, "taker_buy_quote": 33172.3743 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1565, "high": 0.1588, "low": 0.1562, "close": 0.1563, "volume": 875908.0, "close_time": 1775775599999, "quote_volume": 137864.9567, "trades": 792, "taker_buy_base": 488638.0, "taker_buy_quote": 76877.9026 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1544, "close": 0.1548, "volume": 359298.0, "close_time": 1775779199999, "quote_volume": 55732.0433, "trades": 379, "taker_buy_base": 166526.0, "taker_buy_quote": 25806.3773 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1544, "close": 0.1559, "volume": 288732.0, "close_time": 1775782799999, "quote_volume": 44826.7682, "trades": 391, "taker_buy_base": 154604.0, "taker_buy_quote": 24021.4534 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1558, "high": 0.1573, "low": 0.1553, "close": 0.1558, "volume": 480645.0, "close_time": 1775786399999, "quote_volume": 75070.37, "trades": 573, "taker_buy_base": 204650.0, "taker_buy_quote": 31992.6999 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1554, "close": 0.1555, "volume": 182125.0, "close_time": 1775789999999, "quote_volume": 28400.4033, "trades": 218, "taker_buy_base": 65228.0, "taker_buy_quote": 10173.2284 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1548, "close": 0.1548, "volume": 222773.0, "close_time": 1775793599999, "quote_volume": 34567.7609, "trades": 295, "taker_buy_base": 144013.0, "taker_buy_quote": 22340.903 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1548, "high": 0.1565, "low": 0.1548, "close": 0.1559, "volume": 351244.0, "close_time": 1775797199999, "quote_volume": 54610.8219, "trades": 358, "taker_buy_base": 250468.0, "taker_buy_quote": 38921.3935 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.156, "high": 0.1567, "low": 0.1556, "close": 0.1561, "volume": 161685.0, "close_time": 1775800799999, "quote_volume": 25254.5926, "trades": 250, "taker_buy_base": 76738.0, "taker_buy_quote": 11980.7869 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1561, "high": 0.1565, "low": 0.1557, "close": 0.156, "volume": 102066.0, "close_time": 1775804399999, "quote_volume": 15932.0926, "trades": 179, "taker_buy_base": 49582.0, "taker_buy_quote": 7740.8456 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.156, "high": 0.1561, "low": 0.1547, "close": 0.1551, "volume": 176480.0, "close_time": 1775807999999, "quote_volume": 27392.5571, "trades": 187, "taker_buy_base": 73274.0, "taker_buy_quote": 11385.6837 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1545, "close": 0.1546, "volume": 224195.0, "close_time": 1775811599999, "quote_volume": 34795.0839, "trades": 253, "taker_buy_base": 149013.0, "taker_buy_quote": 23142.1611 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1545, "high": 0.1554, "low": 0.1544, "close": 0.1549, "volume": 250384.0, "close_time": 1775815199999, "quote_volume": 38803.6581, "trades": 296, "taker_buy_base": 119141.0, "taker_buy_quote": 18474.7735 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1549, "high": 0.1553, "low": 0.1542, "close": 0.1543, "volume": 153787.0, "close_time": 1775818799999, "quote_volume": 23786.9076, "trades": 243, "taker_buy_base": 84049.0, "taker_buy_quote": 13001.9614 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1543, "high": 0.1547, "low": 0.1539, "close": 0.1539, "volume": 310136.0, "close_time": 1775822399999, "quote_volume": 47841.1111, "trades": 289, "taker_buy_base": 149814.0, "taker_buy_quote": 23115.9665 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1538, "high": 0.1547, "low": 0.1533, "close": 0.1542, "volume": 1111169.0, "close_time": 1775825999999, "quote_volume": 171174.1613, "trades": 728, "taker_buy_base": 414141.0, "taker_buy_quote": 63768.6326 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1543, "high": 0.1547, "low": 0.1535, "close": 0.1544, "volume": 181581.0, "close_time": 1775829599999, "quote_volume": 27985.1663, "trades": 250, "taker_buy_base": 104213.0, "taker_buy_quote": 16062.9355 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1543, "high": 0.1563, "low": 0.1541, "close": 0.1561, "volume": 515861.0, "close_time": 1775833199999, "quote_volume": 80216.7788, "trades": 523, "taker_buy_base": 294733.0, "taker_buy_quote": 45820.1826 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1561, "high": 0.1567, "low": 0.1536, "close": 0.1538, "volume": 1092590.0, "close_time": 1775836799999, "quote_volume": 169033.1704, "trades": 643, "taker_buy_base": 314793.0, "taker_buy_quote": 48831.3881 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1538, "high": 0.1553, "low": 0.1536, "close": 0.1541, "volume": 549826.0, "close_time": 1775840399999, "quote_volume": 84785.2508, "trades": 556, "taker_buy_base": 300049.0, "taker_buy_quote": 46251.4568 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1539, "high": 0.154, "low": 0.1529, "close": 0.154, "volume": 490071.0, "close_time": 1775843999999, "quote_volume": 75244.4291, "trades": 451, "taker_buy_base": 286123.0, "taker_buy_quote": 43956.1761 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.154, "high": 0.1562, "low": 0.1538, "close": 0.1562, "volume": 611348.0, "close_time": 1775847599999, "quote_volume": 94750.7786, "trades": 426, "taker_buy_base": 401358.0, "taker_buy_quote": 62241.7525 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1562, "high": 0.1569, "low": 0.1559, "close": 0.1567, "volume": 827528.0, "close_time": 1775851199999, "quote_volume": 129479.7111, "trades": 686, "taker_buy_base": 488250.0, "taker_buy_quote": 76411.8977 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1567, "high": 0.157, "low": 0.1558, "close": 0.1564, "volume": 666605.0, "close_time": 1775854799999, "quote_volume": 104213.488, "trades": 398, "taker_buy_base": 283740.0, "taker_buy_quote": 44388.199 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1563, "high": 0.1563, "low": 0.155, "close": 0.1557, "volume": 766027.0, "close_time": 1775858399999, "quote_volume": 118974.8619, "trades": 471, "taker_buy_base": 239048.0, "taker_buy_quote": 37181.4317 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1557, "high": 0.1557, "low": 0.155, "close": 0.1552, "volume": 322943.0, "close_time": 1775861999999, "quote_volume": 50118.2685, "trades": 351, "taker_buy_base": 157072.0, "taker_buy_quote": 24380.618 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1551, "high": 0.1553, "low": 0.1549, "close": 0.1553, "volume": 105193.0, "close_time": 1775865599999, "quote_volume": 16308.8667, "trades": 145, "taker_buy_base": 52654.0, "taker_buy_quote": 8163.5692 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1545, "close": 0.1546, "volume": 189620.0, "close_time": 1775869199999, "quote_volume": 29345.4925, "trades": 242, "taker_buy_base": 85536.0, "taker_buy_quote": 13242.3406 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1544, "high": 0.1546, "low": 0.1539, "close": 0.1543, "volume": 216146.0, "close_time": 1775872799999, "quote_volume": 33299.1494, "trades": 269, "taker_buy_base": 70965.0, "taker_buy_quote": 10935.4967 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1543, "high": 0.1548, "low": 0.1542, "close": 0.1543, "volume": 203849.0, "close_time": 1775876399999, "quote_volume": 31496.9937, "trades": 252, "taker_buy_base": 138151.0, "taker_buy_quote": 21359.1111 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1543, "high": 0.1558, "low": 0.1539, "close": 0.1539, "volume": 378264.0, "close_time": 1775879999999, "quote_volume": 58609.674, "trades": 373, "taker_buy_base": 163569.0, "taker_buy_quote": 25333.5502 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1534, "close": 0.1539, "volume": 476836.0, "close_time": 1775883599999, "quote_volume": 73335.8479, "trades": 487, "taker_buy_base": 267064.0, "taker_buy_quote": 41089.818 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1535, "close": 0.1535, "volume": 298433.0, "close_time": 1775887199999, "quote_volume": 45893.9529, "trades": 339, "taker_buy_base": 150902.0, "taker_buy_quote": 23214.0098 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1531, "close": 0.1534, "volume": 84572.0, "close_time": 1775890799999, "quote_volume": 12966.4067, "trades": 124, "taker_buy_base": 51971.0, "taker_buy_quote": 7969.1459 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1531, "close": 0.1533, "volume": 55629.0, "close_time": 1775894399999, "quote_volume": 8534.222, "trades": 90, "taker_buy_base": 35469.0, "taker_buy_quote": 5441.7621 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1532, "close": 0.1534, "volume": 196631.0, "close_time": 1775897999999, "quote_volume": 30181.7555, "trades": 231, "taker_buy_base": 120832.0, "taker_buy_quote": 18549.0629 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1534, "high": 0.1541, "low": 0.1534, "close": 0.1537, "volume": 254047.0, "close_time": 1775901599999, "quote_volume": 39027.2712, "trades": 256, "taker_buy_base": 137678.0, "taker_buy_quote": 21154.7374 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1534, "close": 0.1539, "volume": 103006.0, "close_time": 1775905199999, "quote_volume": 15825.3204, "trades": 160, "taker_buy_base": 34099.0, "taker_buy_quote": 5238.2241 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.154, "high": 0.1546, "low": 0.1539, "close": 0.1542, "volume": 285532.0, "close_time": 1775908799999, "quote_volume": 44025.9183, "trades": 213, "taker_buy_base": 187067.0, "taker_buy_quote": 28843.3519 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1541, "close": 0.1542, "volume": 79342.0, "close_time": 1775912399999, "quote_volume": 12242.7787, "trades": 193, "taker_buy_base": 39510.0, "taker_buy_quote": 6096.8061 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1532, "close": 0.1538, "volume": 366649.0, "close_time": 1775915999999, "quote_volume": 56363.389, "trades": 340, "taker_buy_base": 112098.0, "taker_buy_quote": 17226.2341 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1537, "high": 0.1543, "low": 0.1536, "close": 0.1538, "volume": 135740.0, "close_time": 1775919599999, "quote_volume": 20897.6424, "trades": 195, "taker_buy_base": 66155.0, "taker_buy_quote": 10183.8131 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1537, "high": 0.1546, "low": 0.1536, "close": 0.1545, "volume": 190128.0, "close_time": 1775923199999, "quote_volume": 29304.5199, "trades": 369, "taker_buy_base": 130358.0, "taker_buy_quote": 20092.6647 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1544, "high": 0.1557, "low": 0.1544, "close": 0.1551, "volume": 273168.0, "close_time": 1775926799999, "quote_volume": 42339.131, "trades": 467, "taker_buy_base": 156054.0, "taker_buy_quote": 24173.7533 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1544, "close": 0.1545, "volume": 70860.0, "close_time": 1775930399999, "quote_volume": 10963.0746, "trades": 240, "taker_buy_base": 36489.0, "taker_buy_quote": 5645.3866 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1545, "high": 0.1566, "low": 0.1541, "close": 0.1562, "volume": 384630.0, "close_time": 1775933999999, "quote_volume": 59887.474, "trades": 481, "taker_buy_base": 153222.0, "taker_buy_quote": 23868.7429 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1563, "high": 0.1569, "low": 0.1557, "close": 0.1567, "volume": 1042810.0, "close_time": 1775937599999, "quote_volume": 162926.9876, "trades": 534, "taker_buy_base": 331415.0, "taker_buy_quote": 51874.07 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1567, "high": 0.1568, "low": 0.1552, "close": 0.1553, "volume": 372006.0, "close_time": 1775941199999, "quote_volume": 58058.0767, "trades": 362, "taker_buy_base": 227569.0, "taker_buy_quote": 35526.9646 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1549, "close": 0.1554, "volume": 148695.0, "close_time": 1775944799999, "quote_volume": 23085.6029, "trades": 224, "taker_buy_base": 72203.0, "taker_buy_quote": 11209.3096 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1554, "high": 0.1559, "low": 0.1542, "close": 0.1545, "volume": 285796.0, "close_time": 1775948399999, "quote_volume": 44247.8581, "trades": 277, "taker_buy_base": 93618.0, "taker_buy_quote": 14502.4792 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1535, "close": 0.1536, "volume": 209663.0, "close_time": 1775951999999, "quote_volume": 32260.7797, "trades": 248, "taker_buy_base": 82060.0, "taker_buy_quote": 12616.8849 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1537, "high": 0.1541, "low": 0.1532, "close": 0.1539, "volume": 163358.0, "close_time": 1775955599999, "quote_volume": 25101.0387, "trades": 223, "taker_buy_base": 97000.0, "taker_buy_quote": 14903.7367 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1511, "close": 0.1516, "volume": 605669.0, "close_time": 1775959199999, "quote_volume": 92263.1537, "trades": 673, "taker_buy_base": 221115.0, "taker_buy_quote": 33710.4912 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1515, "high": 0.1523, "low": 0.1509, "close": 0.1516, "volume": 375747.0, "close_time": 1775962799999, "quote_volume": 56966.97, "trades": 388, "taker_buy_base": 185312.0, "taker_buy_quote": 28105.3361 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1516, "high": 0.1521, "low": 0.1516, "close": 0.1518, "volume": 193298.0, "close_time": 1775966399999, "quote_volume": 29335.2687, "trades": 207, "taker_buy_base": 109371.0, "taker_buy_quote": 16599.8583 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1517, "high": 0.1519, "low": 0.1512, "close": 0.1517, "volume": 157438.0, "close_time": 1775969999999, "quote_volume": 23855.0032, "trades": 288, "taker_buy_base": 58073.0, "taker_buy_quote": 8799.5706 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1517, "high": 0.152, "low": 0.1513, "close": 0.1519, "volume": 475594.0, "close_time": 1775973599999, "quote_volume": 72220.3472, "trades": 216, "taker_buy_base": 30915.0, "taker_buy_quote": 4693.4855 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1519, "high": 0.152, "low": 0.1514, "close": 0.1514, "volume": 103707.0, "close_time": 1775977199999, "quote_volume": 15736.7379, "trades": 165, "taker_buy_base": 44516.0, "taker_buy_quote": 6761.9812 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1515, "high": 0.152, "low": 0.1513, "close": 0.1517, "volume": 144775.0, "close_time": 1775980799999, "quote_volume": 21948.5306, "trades": 154, "taker_buy_base": 77573.0, "taker_buy_quote": 11768.681 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1513, "close": 0.1515, "volume": 273630.0, "close_time": 1775984399999, "quote_volume": 41470.2573, "trades": 284, "taker_buy_base": 127218.0, "taker_buy_quote": 19282.7339 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1515, "high": 0.1516, "low": 0.1511, "close": 0.1515, "volume": 92447.0, "close_time": 1775987999999, "quote_volume": 13998.8194, "trades": 147, "taker_buy_base": 55865.0, "taker_buy_quote": 8460.5038 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1515, "high": 0.1518, "low": 0.1511, "close": 0.1512, "volume": 211169.0, "close_time": 1775991599999, "quote_volume": 31985.9078, "trades": 186, "taker_buy_base": 127866.0, "taker_buy_quote": 19368.2472 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1508, "close": 0.1514, "volume": 97166.0, "close_time": 1775995199999, "quote_volume": 14686.6394, "trades": 143, "taker_buy_base": 40489.0, "taker_buy_quote": 6122.1124 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1513, "high": 0.1516, "low": 0.151, "close": 0.1511, "volume": 269307.0, "close_time": 1775998799999, "quote_volume": 40731.1406, "trades": 254, "taker_buy_base": 122287.0, "taker_buy_quote": 18503.1049 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1512, "high": 0.1517, "low": 0.1505, "close": 0.1506, "volume": 202460.0, "close_time": 1776002399999, "quote_volume": 30584.0997, "trades": 261, "taker_buy_base": 136604.0, "taker_buy_quote": 20630.6384 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1506, "close": 0.1508, "volume": 118248.0, "close_time": 1776005999999, "quote_volume": 17839.1482, "trades": 195, "taker_buy_base": 53690.0, "taker_buy_quote": 8102.7687 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1509, "high": 0.1509, "low": 0.1501, "close": 0.1506, "volume": 56023.0, "close_time": 1776009599999, "quote_volume": 8432.4068, "trades": 139, "taker_buy_base": 27123.0, "taker_buy_quote": 4083.7606 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1506, "high": 0.1512, "low": 0.1505, "close": 0.1511, "volume": 114255.0, "close_time": 1776013199999, "quote_volume": 17243.6922, "trades": 210, "taker_buy_base": 63186.0, "taker_buy_quote": 9538.6371 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1512, "high": 0.1521, "low": 0.1511, "close": 0.1517, "volume": 123623.0, "close_time": 1776016799999, "quote_volume": 18763.1764, "trades": 177, "taker_buy_base": 90352.0, "taker_buy_quote": 13721.4745 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1518, "high": 0.152, "low": 0.1514, "close": 0.1516, "volume": 75571.0, "close_time": 1776020399999, "quote_volume": 11465.0839, "trades": 118, "taker_buy_base": 41802.0, "taker_buy_quote": 6343.2934 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1516, "high": 0.1519, "low": 0.1513, "close": 0.1515, "volume": 61648.0, "close_time": 1776023999999, "quote_volume": 9344.0033, "trades": 124, "taker_buy_base": 34726.0, "taker_buy_quote": 5263.6935 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1515, "high": 0.1526, "low": 0.1514, "close": 0.152, "volume": 99118.0, "close_time": 1776027599999, "quote_volume": 15065.9309, "trades": 151, "taker_buy_base": 40472.0, "taker_buy_quote": 6151.5118 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1521, "high": 0.1523, "low": 0.1515, "close": 0.1518, "volume": 52979.0, "close_time": 1776031199999, "quote_volume": 8043.1487, "trades": 146, "taker_buy_base": 41014.0, "taker_buy_quote": 6226.7167 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1504, "close": 0.1509, "volume": 643505.0, "close_time": 1776034799999, "quote_volume": 96963.8188, "trades": 443, "taker_buy_base": 441659.0, "taker_buy_quote": 66502.936 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1509, "high": 0.1509, "low": 0.1502, "close": 0.1503, "volume": 148027.0, "close_time": 1776038399999, "quote_volume": 22275.3331, "trades": 200, "taker_buy_base": 81042.0, "taker_buy_quote": 12196.7991 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1503, "close": 0.1512, "volume": 144693.0, "close_time": 1776041999999, "quote_volume": 21834.955, "trades": 203, "taker_buy_base": 71092.0, "taker_buy_quote": 10731.4008 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1511, "high": 0.1515, "low": 0.1509, "close": 0.1515, "volume": 73319.0, "close_time": 1776045599999, "quote_volume": 11084.5658, "trades": 92, "taker_buy_base": 47303.0, "taker_buy_quote": 7154.0558 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1505, "close": 0.1506, "volume": 479667.0, "close_time": 1776049199999, "quote_volume": 72617.8541, "trades": 161, "taker_buy_base": 55309.0, "taker_buy_quote": 8352.741 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1504, "close": 0.1507, "volume": 61952.0, "close_time": 1776052799999, "quote_volume": 9329.5383, "trades": 81, "taker_buy_base": 24480.0, "taker_buy_quote": 3687.8999 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1507, "high": 0.1507, "low": 0.15, "close": 0.1501, "volume": 89214.0, "close_time": 1776056399999, "quote_volume": 13398.8833, "trades": 154, "taker_buy_base": 33179.0, "taker_buy_quote": 4987.4803 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1501, "high": 0.1508, "low": 0.15, "close": 0.1506, "volume": 132506.0, "close_time": 1776059999999, "quote_volume": 19902.3828, "trades": 208, "taker_buy_base": 97547.0, "taker_buy_quote": 14649.5395 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1506, "high": 0.1518, "low": 0.1506, "close": 0.1513, "volume": 130989.0, "close_time": 1776063599999, "quote_volume": 19822.4937, "trades": 202, "taker_buy_base": 63763.0, "taker_buy_quote": 9654.5566 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1514, "high": 0.1515, "low": 0.1506, "close": 0.1508, "volume": 85598.0, "close_time": 1776067199999, "quote_volume": 12914.8705, "trades": 130, "taker_buy_base": 37882.0, "taker_buy_quote": 5717.3653 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1507, "high": 0.151, "low": 0.1505, "close": 0.1509, "volume": 932369.0, "close_time": 1776070799999, "quote_volume": 140677.2191, "trades": 341, "taker_buy_base": 705278.0, "taker_buy_quote": 106409.9897 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1509, "high": 0.1519, "low": 0.1509, "close": 0.1514, "volume": 603658.0, "close_time": 1776074399999, "quote_volume": 91491.8453, "trades": 557, "taker_buy_base": 223052.0, "taker_buy_quote": 33829.1024 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1512, "close": 0.1522, "volume": 217581.0, "close_time": 1776077999999, "quote_volume": 33034.0238, "trades": 196, "taker_buy_base": 130311.0, "taker_buy_quote": 19792.4986 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1522, "high": 0.1535, "low": 0.151, "close": 0.1513, "volume": 1134054.0, "close_time": 1776081599999, "quote_volume": 172945.3378, "trades": 589, "taker_buy_base": 641274.0, "taker_buy_quote": 97780.2692 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1512, "high": 0.1532, "low": 0.1511, "close": 0.1528, "volume": 335814.0, "close_time": 1776085199999, "quote_volume": 51126.8835, "trades": 240, "taker_buy_base": 206397.0, "taker_buy_quote": 31453.7909 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1519, "close": 0.1533, "volume": 341047.0, "close_time": 1776088799999, "quote_volume": 52107.6151, "trades": 297, "taker_buy_base": 191261.0, "taker_buy_quote": 29258.8833 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1535, "high": 0.1536, "low": 0.1522, "close": 0.1536, "volume": 300162.0, "close_time": 1776092399999, "quote_volume": 45894.9173, "trades": 318, "taker_buy_base": 149796.0, "taker_buy_quote": 22917.2231 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1535, "high": 0.1536, "low": 0.1526, "close": 0.1529, "volume": 214153.0, "close_time": 1776095999999, "quote_volume": 32770.483, "trades": 212, "taker_buy_base": 91552.0, "taker_buy_quote": 14010.8817 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1524, "close": 0.153, "volume": 689630.0, "close_time": 1776099599999, "quote_volume": 105649.5752, "trades": 378, "taker_buy_base": 167165.0, "taker_buy_quote": 25594.3988 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.153, "high": 0.1533, "low": 0.1514, "close": 0.1519, "volume": 618699.0, "close_time": 1776103199999, "quote_volume": 94009.188, "trades": 360, "taker_buy_base": 134506.0, "taker_buy_quote": 20512.7054 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1513, "close": 0.1519, "volume": 229907.0, "close_time": 1776106799999, "quote_volume": 34845.4696, "trades": 266, "taker_buy_base": 145306.0, "taker_buy_quote": 22028.9324 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1518, "high": 0.1531, "low": 0.1518, "close": 0.153, "volume": 381522.0, "close_time": 1776110399999, "quote_volume": 58174.891, "trades": 415, "taker_buy_base": 242011.0, "taker_buy_quote": 36909.075 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1519, "close": 0.1524, "volume": 336022.0, "close_time": 1776113999999, "quote_volume": 51201.9905, "trades": 334, "taker_buy_base": 130470.0, "taker_buy_quote": 19878.8772 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1524, "high": 0.1534, "low": 0.1523, "close": 0.1533, "volume": 347644.0, "close_time": 1776117599999, "quote_volume": 53202.9998, "trades": 259, "taker_buy_base": 123444.0, "taker_buy_quote": 18867.775 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1533, "high": 0.156, "low": 0.1533, "close": 0.1556, "volume": 1049497.0, "close_time": 1776121199999, "quote_volume": 162408.5377, "trades": 859, "taker_buy_base": 404786.0, "taker_buy_quote": 62774.3208 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1553, "close": 0.1564, "volume": 480701.0, "close_time": 1776124799999, "quote_volume": 75044.0425, "trades": 399, "taker_buy_base": 282718.0, "taker_buy_quote": 44134.0072 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1564, "high": 0.1565, "low": 0.1551, "close": 0.1552, "volume": 703231.0, "close_time": 1776128399999, "quote_volume": 109318.8107, "trades": 400, "taker_buy_base": 395704.0, "taker_buy_quote": 61497.9136 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1546, "close": 0.1553, "volume": 270424.0, "close_time": 1776131999999, "quote_volume": 41957.7393, "trades": 263, "taker_buy_base": 127053.0, "taker_buy_quote": 19723.7141 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1554, "high": 0.1563, "low": 0.1554, "close": 0.1559, "volume": 236335.0, "close_time": 1776135599999, "quote_volume": 36821.4653, "trades": 201, "taker_buy_base": 121650.0, "taker_buy_quote": 18953.2645 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1559, "high": 0.1564, "low": 0.1554, "close": 0.1554, "volume": 252660.0, "close_time": 1776139199999, "quote_volume": 39371.7209, "trades": 194, "taker_buy_base": 50338.0, "taker_buy_quote": 7847.1684 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1549, "close": 0.1552, "volume": 159974.0, "close_time": 1776142799999, "quote_volume": 24824.3737, "trades": 176, "taker_buy_base": 75097.0, "taker_buy_quote": 11657.9117 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1551, "high": 0.1551, "low": 0.1541, "close": 0.1544, "volume": 227532.0, "close_time": 1776146399999, "quote_volume": 35202.1807, "trades": 209, "taker_buy_base": 98439.0, "taker_buy_quote": 15221.8763 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1545, "high": 0.155, "low": 0.1545, "close": 0.155, "volume": 117658.0, "close_time": 1776149999999, "quote_volume": 18205.2832, "trades": 124, "taker_buy_base": 68016.0, "taker_buy_quote": 10525.9532 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1548, "close": 0.1556, "volume": 162437.0, "close_time": 1776153599999, "quote_volume": 25243.9982, "trades": 143, "taker_buy_base": 75248.0, "taker_buy_quote": 11695.2328 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1557, "high": 0.157, "low": 0.1556, "close": 0.1568, "volume": 226126.0, "close_time": 1776157199999, "quote_volume": 35326.46, "trades": 211, "taker_buy_base": 104453.0, "taker_buy_quote": 16323.5127 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.1568, "high": 0.1572, "low": 0.1566, "close": 0.1571, "volume": 139075.0, "close_time": 1776160799999, "quote_volume": 21822.5437, "trades": 157, "taker_buy_base": 80062.0, "taker_buy_quote": 12566.5717 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1571, "high": 0.1571, "low": 0.156, "close": 0.1565, "volume": 890621.0, "close_time": 1776164399999, "quote_volume": 139230.7493, "trades": 373, "taker_buy_base": 272475.0, "taker_buy_quote": 42599.9972 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1564, "high": 0.1568, "low": 0.156, "close": 0.1562, "volume": 239866.0, "close_time": 1776167999999, "quote_volume": 37483.7303, "trades": 201, "taker_buy_base": 135561.0, "taker_buy_quote": 21178.541 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1555, "close": 0.1557, "volume": 451997.0, "close_time": 1776171599999, "quote_volume": 70354.7218, "trades": 379, "taker_buy_base": 128460.0, "taker_buy_quote": 20001.8941 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1557, "high": 0.1584, "low": 0.1556, "close": 0.1584, "volume": 615370.0, "close_time": 1776175199999, "quote_volume": 96396.6312, "trades": 565, "taker_buy_base": 287622.0, "taker_buy_quote": 45175.7676 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1566, "close": 0.1567, "volume": 1095307.0, "close_time": 1776178799999, "quote_volume": 172426.7738, "trades": 838, "taker_buy_base": 558097.0, "taker_buy_quote": 87968.5958 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1566, "high": 0.1572, "low": 0.1557, "close": 0.1559, "volume": 481212.0, "close_time": 1776182399999, "quote_volume": 75257.3951, "trades": 457, "taker_buy_base": 243942.0, "taker_buy_quote": 38161.5038 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.156, "high": 0.1569, "low": 0.1556, "close": 0.1558, "volume": 199813.0, "close_time": 1776185999999, "quote_volume": 31213.9981, "trades": 225, "taker_buy_base": 88418.0, "taker_buy_quote": 13809.9998 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1557, "high": 0.1564, "low": 0.1553, "close": 0.1561, "volume": 293448.0, "close_time": 1776189599999, "quote_volume": 45737.7772, "trades": 346, "taker_buy_base": 130559.0, "taker_buy_quote": 20339.0872 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1533, "close": 0.1541, "volume": 1180467.0, "close_time": 1776193199999, "quote_volume": 182154.5507, "trades": 538, "taker_buy_base": 472774.0, "taker_buy_quote": 72954.3503 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.1541, "high": 0.155, "low": 0.1539, "close": 0.1547, "volume": 338162.0, "close_time": 1776196799999, "quote_volume": 52261.2628, "trades": 380, "taker_buy_base": 245195.0, "taker_buy_quote": 37895.9996 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1545, "close": 0.1546, "volume": 370692.0, "close_time": 1776200399999, "quote_volume": 57428.81, "trades": 342, "taker_buy_base": 191123.0, "taker_buy_quote": 29609.855 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1546, "close": 0.155, "volume": 164828.0, "close_time": 1776203999999, "quote_volume": 25535.8563, "trades": 185, "taker_buy_base": 90043.0, "taker_buy_quote": 13950.1778 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1549, "high": 0.1551, "low": 0.1541, "close": 0.1544, "volume": 163136.0, "close_time": 1776207599999, "quote_volume": 25201.398, "trades": 184, "taker_buy_base": 69154.0, "taker_buy_quote": 10688.076 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1541, "close": 0.1548, "volume": 121635.0, "close_time": 1776211199999, "quote_volume": 18832.8413, "trades": 169, "taker_buy_base": 46943.0, "taker_buy_quote": 7264.2553 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1547, "close": 0.1552, "volume": 256097.0, "close_time": 1776214799999, "quote_volume": 39728.1012, "trades": 304, "taker_buy_base": 137429.0, "taker_buy_quote": 21322.9562 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.155, "high": 0.1563, "low": 0.1549, "close": 0.156, "volume": 162782.0, "close_time": 1776218399999, "quote_volume": 25335.9191, "trades": 176, "taker_buy_base": 101271.0, "taker_buy_quote": 15766.4282 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.1561, "high": 0.1575, "low": 0.1555, "close": 0.1555, "volume": 265705.0, "close_time": 1776221999999, "quote_volume": 41651.2703, "trades": 351, "taker_buy_base": 136155.0, "taker_buy_quote": 21343.5553 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1556, "high": 0.1558, "low": 0.1554, "close": 0.1556, "volume": 112377.0, "close_time": 1776225599999, "quote_volume": 17483.2068, "trades": 150, "taker_buy_base": 69899.0, "taker_buy_quote": 10874.7875 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1556, "high": 0.1564, "low": 0.1545, "close": 0.1563, "volume": 606030.0, "close_time": 1776229199999, "quote_volume": 94307.6622, "trades": 469, "taker_buy_base": 342505.0, "taker_buy_quote": 53259.7905 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1564, "high": 0.1566, "low": 0.1552, "close": 0.1558, "volume": 213048.0, "close_time": 1776232799999, "quote_volume": 33200.0904, "trades": 168, "taker_buy_base": 142040.0, "taker_buy_quote": 22114.7332 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1551, "close": 0.1551, "volume": 116322.0, "close_time": 1776236399999, "quote_volume": 18075.7539, "trades": 145, "taker_buy_base": 36572.0, "taker_buy_quote": 5681.7973 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1548, "close": 0.1553, "volume": 724699.0, "close_time": 1776239999999, "quote_volume": 112535.9357, "trades": 462, "taker_buy_base": 440033.0, "taker_buy_quote": 68346.8309 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1553, "high": 0.1569, "low": 0.1552, "close": 0.1563, "volume": 381593.0, "close_time": 1776243599999, "quote_volume": 59543.3498, "trades": 387, "taker_buy_base": 191747.0, "taker_buy_quote": 29909.5143 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1564, "high": 0.1566, "low": 0.1559, "close": 0.1561, "volume": 154310.0, "close_time": 1776247199999, "quote_volume": 24095.5013, "trades": 175, "taker_buy_base": 74461.0, "taker_buy_quote": 11631.9884 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1563, "high": 0.1571, "low": 0.1557, "close": 0.1566, "volume": 295259.0, "close_time": 1776250799999, "quote_volume": 46150.4078, "trades": 424, "taker_buy_base": 136407.0, "taker_buy_quote": 21320.8637 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1568, "high": 0.1578, "low": 0.1564, "close": 0.1572, "volume": 763241.0, "close_time": 1776254399999, "quote_volume": 119992.557, "trades": 526, "taker_buy_base": 354822.0, "taker_buy_quote": 55771.9839 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1571, "high": 0.1576, "low": 0.1568, "close": 0.1575, "volume": 395491.0, "close_time": 1776257999999, "quote_volume": 62140.8877, "trades": 385, "taker_buy_base": 161525.0, "taker_buy_quote": 25386.1949 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1564, "close": 0.1569, "volume": 306808.0, "close_time": 1776261599999, "quote_volume": 48093.4523, "trades": 325, "taker_buy_base": 139266.0, "taker_buy_quote": 21844.2553 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.1569, "high": 0.1573, "low": 0.1558, "close": 0.1562, "volume": 667388.0, "close_time": 1776265199999, "quote_volume": 104671.1137, "trades": 785, "taker_buy_base": 214337.0, "taker_buy_quote": 33611.6676 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1565, "high": 0.1569, "low": 0.1557, "close": 0.156, "volume": 492604.0, "close_time": 1776268799999, "quote_volume": 77013.0859, "trades": 529, "taker_buy_base": 246175.0, "taker_buy_quote": 38500.1321 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.156, "high": 0.1573, "low": 0.1559, "close": 0.1564, "volume": 352521.0, "close_time": 1776272399999, "quote_volume": 55262.3225, "trades": 438, "taker_buy_base": 173242.0, "taker_buy_quote": 27167.4446 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1566, "high": 0.1571, "low": 0.1562, "close": 0.1565, "volume": 333286.0, "close_time": 1776275999999, "quote_volume": 52215.0428, "trades": 336, "taker_buy_base": 146428.0, "taker_buy_quote": 22955.0599 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1565, "high": 0.1571, "low": 0.1563, "close": 0.157, "volume": 393894.0, "close_time": 1776279599999, "quote_volume": 61722.7319, "trades": 364, "taker_buy_base": 200705.0, "taker_buy_quote": 31447.6363 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1571, "high": 0.159, "low": 0.157, "close": 0.1581, "volume": 1022736.0, "close_time": 1776283199999, "quote_volume": 161927.5175, "trades": 690, "taker_buy_base": 836729.0, "taker_buy_quote": 132525.4981 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1582, "high": 0.1583, "low": 0.1571, "close": 0.1574, "volume": 350365.0, "close_time": 1776286799999, "quote_volume": 55209.6575, "trades": 348, "taker_buy_base": 176339.0, "taker_buy_quote": 27788.4075 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1574, "high": 0.1583, "low": 0.1568, "close": 0.1579, "volume": 157154.0, "close_time": 1776290399999, "quote_volume": 24732.9229, "trades": 188, "taker_buy_base": 52030.0, "taker_buy_quote": 8195.5119 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.158, "high": 0.1588, "low": 0.1577, "close": 0.1579, "volume": 746308.0, "close_time": 1776293999999, "quote_volume": 118196.2264, "trades": 438, "taker_buy_base": 400540.0, "taker_buy_quote": 63459.469 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1578, "high": 0.1579, "low": 0.157, "close": 0.1579, "volume": 411403.0, "close_time": 1776297599999, "quote_volume": 64780.4787, "trades": 434, "taker_buy_base": 184113.0, "taker_buy_quote": 28993.8974 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1579, "high": 0.1584, "low": 0.1575, "close": 0.1579, "volume": 603098.0, "close_time": 1776301199999, "quote_volume": 95369.9946, "trades": 350, "taker_buy_base": 163008.0, "taker_buy_quote": 25746.5806 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1575, "close": 0.1584, "volume": 238758.0, "close_time": 1776304799999, "quote_volume": 37706.5666, "trades": 255, "taker_buy_base": 95541.0, "taker_buy_quote": 15097.8912 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1586, "high": 0.16, "low": 0.1584, "close": 0.1598, "volume": 801010.0, "close_time": 1776308399999, "quote_volume": 127541.9091, "trades": 602, "taker_buy_base": 471461.0, "taker_buy_quote": 75055.6751 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1598, "high": 0.161, "low": 0.1596, "close": 0.1599, "volume": 823916.0, "close_time": 1776311999999, "quote_volume": 132082.3479, "trades": 826, "taker_buy_base": 313998.0, "taker_buy_quote": 50331.8409 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1595, "close": 0.16, "volume": 466747.0, "close_time": 1776315599999, "quote_volume": 74700.5783, "trades": 510, "taker_buy_base": 203689.0, "taker_buy_quote": 32599.9666 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1599, "high": 0.1605, "low": 0.1594, "close": 0.1602, "volume": 281184.0, "close_time": 1776319199999, "quote_volume": 44950.2483, "trades": 274, "taker_buy_base": 113090.0, "taker_buy_quote": 18076.8826 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1602, "high": 0.1608, "low": 0.1599, "close": 0.1605, "volume": 188486.0, "close_time": 1776322799999, "quote_volume": 30224.9811, "trades": 230, "taker_buy_base": 82840.0, "taker_buy_quote": 13281.8417 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1605, "close": 0.1609, "volume": 389959.0, "close_time": 1776326399999, "quote_volume": 62763.8622, "trades": 359, "taker_buy_base": 170299.0, "taker_buy_quote": 27404.6974 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.161, "high": 0.1619, "low": 0.1607, "close": 0.1616, "volume": 397073.0, "close_time": 1776329999999, "quote_volume": 64105.3336, "trades": 324, "taker_buy_base": 199265.0, "taker_buy_quote": 32168.9083 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1615, "high": 0.1624, "low": 0.1609, "close": 0.1611, "volume": 656099.0, "close_time": 1776333599999, "quote_volume": 105814.3539, "trades": 466, "taker_buy_base": 237476.0, "taker_buy_quote": 38312.7869 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.161, "high": 0.1613, "low": 0.1599, "close": 0.1603, "volume": 313486.0, "close_time": 1776337199999, "quote_volume": 50313.5042, "trades": 363, "taker_buy_base": 106613.0, "taker_buy_quote": 17120.1586 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1603, "high": 0.1608, "low": 0.1601, "close": 0.1605, "volume": 196158.0, "close_time": 1776340799999, "quote_volume": 31468.3523, "trades": 176, "taker_buy_base": 75467.0, "taker_buy_quote": 12111.787 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1606, "high": 0.162, "low": 0.1606, "close": 0.1617, "volume": 336644.0, "close_time": 1776344399999, "quote_volume": 54369.1469, "trades": 380, "taker_buy_base": 196695.0, "taker_buy_quote": 31772.8149 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.1616, "high": 0.163, "low": 0.1596, "close": 0.1609, "volume": 1328735.0, "close_time": 1776347999999, "quote_volume": 214868.9508, "trades": 942, "taker_buy_base": 709584.0, "taker_buy_quote": 114887.8294 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1608, "high": 0.161, "low": 0.159, "close": 0.1603, "volume": 542839.0, "close_time": 1776351599999, "quote_volume": 86801.0805, "trades": 629, "taker_buy_base": 206655.0, "taker_buy_quote": 33050.9701 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1602, "high": 0.1653, "low": 0.1601, "close": 0.1644, "volume": 1270017.0, "close_time": 1776355199999, "quote_volume": 206982.1748, "trades": 1094, "taker_buy_base": 759956.0, "taker_buy_quote": 123755.1568 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1646, "high": 0.166, "low": 0.1631, "close": 0.1636, "volume": 767011.0, "close_time": 1776358799999, "quote_volume": 126244.6327, "trades": 997, "taker_buy_base": 370101.0, "taker_buy_quote": 60961.1678 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1635, "high": 0.1653, "low": 0.1626, "close": 0.165, "volume": 735998.0, "close_time": 1776362399999, "quote_volume": 120556.4096, "trades": 747, "taker_buy_base": 319687.0, "taker_buy_quote": 52405.3353 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1651, "high": 0.1671, "low": 0.1646, "close": 0.1667, "volume": 958997.0, "close_time": 1776365999999, "quote_volume": 159121.8828, "trades": 948, "taker_buy_base": 531295.0, "taker_buy_quote": 88188.7782 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1668, "high": 0.1682, "low": 0.1665, "close": 0.1681, "volume": 440518.0, "close_time": 1776369599999, "quote_volume": 73711.0579, "trades": 499, "taker_buy_base": 205526.0, "taker_buy_quote": 34419.8 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1682, "high": 0.169, "low": 0.1668, "close": 0.1679, "volume": 477293.0, "close_time": 1776373199999, "quote_volume": 80215.9221, "trades": 639, "taker_buy_base": 288160.0, "taker_buy_quote": 48468.941 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1679, "high": 0.1683, "low": 0.1668, "close": 0.1678, "volume": 507574.0, "close_time": 1776376799999, "quote_volume": 85017.096, "trades": 454, "taker_buy_base": 266991.0, "taker_buy_quote": 44726.5981 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1678, "high": 0.1691, "low": 0.1678, "close": 0.1682, "volume": 429188.0, "close_time": 1776380399999, "quote_volume": 72343.8773, "trades": 433, "taker_buy_base": 170929.0, "taker_buy_quote": 28836.0873 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1681, "high": 0.1696, "low": 0.168, "close": 0.1693, "volume": 1325387.0, "close_time": 1776383999999, "quote_volume": 223845.6746, "trades": 674, "taker_buy_base": 726674.0, "taker_buy_quote": 122701.0874 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1694, "high": 0.1696, "low": 0.1679, "close": 0.1682, "volume": 601632.0, "close_time": 1776387599999, "quote_volume": 101419.8766, "trades": 556, "taker_buy_base": 213608.0, "taker_buy_quote": 35986.1213 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.168, "high": 0.1687, "low": 0.1668, "close": 0.1669, "volume": 366057.0, "close_time": 1776391199999, "quote_volume": 61332.2887, "trades": 379, "taker_buy_base": 152164.0, "taker_buy_quote": 25476.7028 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1668, "high": 0.1678, "low": 0.1661, "close": 0.1664, "volume": 760636.0, "close_time": 1776394799999, "quote_volume": 127072.9569, "trades": 527, "taker_buy_base": 470990.0, "taker_buy_quote": 78807.5017 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1663, "high": 0.1669, "low": 0.1656, "close": 0.1664, "volume": 262744.0, "close_time": 1776398399999, "quote_volume": 43707.0503, "trades": 380, "taker_buy_base": 94390.0, "taker_buy_quote": 15707.2566 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1663, "high": 0.1665, "low": 0.1655, "close": 0.1655, "volume": 459438.0, "close_time": 1776401999999, "quote_volume": 76135.6128, "trades": 240, "taker_buy_base": 352600.0, "taker_buy_quote": 58425.4167 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1656, "high": 0.1659, "low": 0.1645, "close": 0.1645, "volume": 657854.0, "close_time": 1776405599999, "quote_volume": 108655.3528, "trades": 559, "taker_buy_base": 374556.0, "taker_buy_quote": 61857.4568 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1646, "high": 0.1666, "low": 0.1644, "close": 0.1664, "volume": 281320.0, "close_time": 1776409199999, "quote_volume": 46606.5572, "trades": 333, "taker_buy_base": 180338.0, "taker_buy_quote": 29897.2139 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1664, "high": 0.1673, "low": 0.166, "close": 0.1673, "volume": 646093.0, "close_time": 1776412799999, "quote_volume": 107666.2142, "trades": 384, "taker_buy_base": 121982.0, "taker_buy_quote": 20350.3084 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1674, "high": 0.1684, "low": 0.1669, "close": 0.168, "volume": 258841.0, "close_time": 1776416399999, "quote_volume": 43365.7748, "trades": 323, "taker_buy_base": 165885.0, "taker_buy_quote": 27792.8162 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1679, "high": 0.1694, "low": 0.1675, "close": 0.1694, "volume": 920661.0, "close_time": 1776419999999, "quote_volume": 155033.3518, "trades": 929, "taker_buy_base": 471913.0, "taker_buy_quote": 79500.2551 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1695, "high": 0.1699, "low": 0.1672, "close": 0.1681, "volume": 879447.0, "close_time": 1776423599999, "quote_volume": 147803.4773, "trades": 829, "taker_buy_base": 320865.0, "taker_buy_quote": 53943.1891 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1682, "high": 0.1698, "low": 0.1681, "close": 0.1697, "volume": 353464.0, "close_time": 1776427199999, "quote_volume": 59737.6194, "trades": 440, "taker_buy_base": 183186.0, "taker_buy_quote": 30955.8483 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1696, "high": 0.171, "low": 0.1689, "close": 0.1708, "volume": 692267.0, "close_time": 1776430799999, "quote_volume": 117550.2937, "trades": 673, "taker_buy_base": 405960.0, "taker_buy_quote": 68949.14 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1709, "high": 0.1742, "low": 0.1706, "close": 0.1735, "volume": 1880899.0, "close_time": 1776434399999, "quote_volume": 324588.4088, "trades": 1696, "taker_buy_base": 1072575.0, "taker_buy_quote": 185279.1826 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1736, "high": 0.1751, "low": 0.1732, "close": 0.1748, "volume": 1032839.0, "close_time": 1776437999999, "quote_volume": 179937.3593, "trades": 986, "taker_buy_base": 541466.0, "taker_buy_quote": 94378.7558 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1747, "high": 0.1751, "low": 0.1735, "close": 0.1748, "volume": 1300114.0, "close_time": 1776441599999, "quote_volume": 226977.2314, "trades": 887, "taker_buy_base": 670166.0, "taker_buy_quote": 117040.4235 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1748, "high": 0.1769, "low": 0.1738, "close": 0.1766, "volume": 970783.0, "close_time": 1776445199999, "quote_volume": 169734.9478, "trades": 856, "taker_buy_base": 549359.0, "taker_buy_quote": 96040.7619 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1766, "high": 0.1773, "low": 0.1741, "close": 0.1741, "volume": 868799.0, "close_time": 1776448799999, "quote_volume": 152741.9828, "trades": 840, "taker_buy_base": 328492.0, "taker_buy_quote": 57756.7228 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.174, "high": 0.174, "low": 0.1722, "close": 0.1736, "volume": 812538.0, "close_time": 1776452399999, "quote_volume": 140613.9695, "trades": 694, "taker_buy_base": 268713.0, "taker_buy_quote": 46520.1615 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1735, "high": 0.1749, "low": 0.173, "close": 0.1744, "volume": 379957.0, "close_time": 1776455999999, "quote_volume": 66166.9111, "trades": 437, "taker_buy_base": 170061.0, "taker_buy_quote": 29623.4153 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1745, "high": 0.1754, "low": 0.1731, "close": 0.1749, "volume": 574221.0, "close_time": 1776459599999, "quote_volume": 100241.1119, "trades": 569, "taker_buy_base": 318264.0, "taker_buy_quote": 55567.8223 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1749, "high": 0.1756, "low": 0.1738, "close": 0.1741, "volume": 707411.0, "close_time": 1776463199999, "quote_volume": 123362.5434, "trades": 511, "taker_buy_base": 244443.0, "taker_buy_quote": 42659.6659 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.174, "high": 0.1756, "low": 0.1738, "close": 0.1752, "volume": 298155.0, "close_time": 1776466799999, "quote_volume": 52139.3767, "trades": 297, "taker_buy_base": 194894.0, "taker_buy_quote": 34057.414 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1739, "close": 0.1743, "volume": 359400.0, "close_time": 1776470399999, "quote_volume": 62617.9043, "trades": 367, "taker_buy_base": 147757.0, "taker_buy_quote": 25742.2507 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1744, "high": 0.1749, "low": 0.1725, "close": 0.1731, "volume": 612533.0, "close_time": 1776473999999, "quote_volume": 106159.6414, "trades": 654, "taker_buy_base": 303782.0, "taker_buy_quote": 52682.7384 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.173, "high": 0.174, "low": 0.1727, "close": 0.1736, "volume": 865827.0, "close_time": 1776477599999, "quote_volume": 150259.6712, "trades": 710, "taker_buy_base": 200712.0, "taker_buy_quote": 34833.7215 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1735, "high": 0.1746, "low": 0.1731, "close": 0.1741, "volume": 140174.0, "close_time": 1776481199999, "quote_volume": 24364.6325, "trades": 235, "taker_buy_base": 76582.0, "taker_buy_quote": 13312.5212 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.174, "high": 0.1755, "low": 0.1735, "close": 0.1746, "volume": 374990.0, "close_time": 1776484799999, "quote_volume": 65426.3937, "trades": 495, "taker_buy_base": 154051.0, "taker_buy_quote": 26881.0527 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1747, "high": 0.1763, "low": 0.1734, "close": 0.1744, "volume": 938094.0, "close_time": 1776488399999, "quote_volume": 164056.6604, "trades": 884, "taker_buy_base": 427425.0, "taker_buy_quote": 74739.537 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1745, "high": 0.1751, "low": 0.1736, "close": 0.174, "volume": 258797.0, "close_time": 1776491999999, "quote_volume": 45100.2833, "trades": 327, "taker_buy_base": 159568.0, "taker_buy_quote": 27811.8933 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1739, "high": 0.1747, "low": 0.1735, "close": 0.1744, "volume": 502855.0, "close_time": 1776495599999, "quote_volume": 87466.135, "trades": 339, "taker_buy_base": 146554.0, "taker_buy_quote": 25490.8241 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1743, "high": 0.1753, "low": 0.1743, "close": 0.1751, "volume": 595412.0, "close_time": 1776499199999, "quote_volume": 104093.2474, "trades": 373, "taker_buy_base": 394213.0, "taker_buy_quote": 68931.3341 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1715, "close": 0.1723, "volume": 898772.0, "close_time": 1776502799999, "quote_volume": 155358.9176, "trades": 932, "taker_buy_base": 345032.0, "taker_buy_quote": 59626.5883 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1721, "high": 0.1723, "low": 0.1704, "close": 0.1704, "volume": 1260419.0, "close_time": 1776506399999, "quote_volume": 216072.0154, "trades": 1047, "taker_buy_base": 502163.0, "taker_buy_quote": 86072.5436 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1692, "close": 0.1695, "volume": 779341.0, "close_time": 1776509999999, "quote_volume": 132105.6227, "trades": 837, "taker_buy_base": 336333.0, "taker_buy_quote": 57011.2489 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1696, "high": 0.1697, "low": 0.168, "close": 0.1691, "volume": 546368.0, "close_time": 1776513599999, "quote_volume": 92315.2892, "trades": 603, "taker_buy_base": 208052.0, "taker_buy_quote": 35154.9534 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1691, "high": 0.1701, "low": 0.1689, "close": 0.1699, "volume": 423149.0, "close_time": 1776517199999, "quote_volume": 71720.9115, "trades": 391, "taker_buy_base": 184074.0, "taker_buy_quote": 31211.7408 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1699, "high": 0.1708, "low": 0.1684, "close": 0.1704, "volume": 287416.0, "close_time": 1776520799999, "quote_volume": 48693.8134, "trades": 365, "taker_buy_base": 111620.0, "taker_buy_quote": 18929.808 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1705, "high": 0.1706, "low": 0.1696, "close": 0.1705, "volume": 630175.0, "close_time": 1776524399999, "quote_volume": 107112.0927, "trades": 367, "taker_buy_base": 479416.0, "taker_buy_quote": 81463.2636 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1704, "high": 0.1712, "low": 0.1702, "close": 0.1704, "volume": 187766.0, "close_time": 1776527999999, "quote_volume": 32042.5071, "trades": 239, "taker_buy_base": 81595.0, "taker_buy_quote": 13927.1525 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1691, "close": 0.1693, "volume": 495923.0, "close_time": 1776531599999, "quote_volume": 84227.6579, "trades": 453, "taker_buy_base": 188954.0, "taker_buy_quote": 32099.162 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1692, "high": 0.1698, "low": 0.1686, "close": 0.1694, "volume": 263339.0, "close_time": 1776535199999, "quote_volume": 44524.7809, "trades": 323, "taker_buy_base": 88962.0, "taker_buy_quote": 15047.6774 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1677, "close": 0.1679, "volume": 560428.0, "close_time": 1776538799999, "quote_volume": 94261.0672, "trades": 482, "taker_buy_base": 213984.0, "taker_buy_quote": 36000.1818 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.1679, "high": 0.1692, "low": 0.1679, "close": 0.1691, "volume": 125036.0, "close_time": 1776542399999, "quote_volume": 21098.8913, "trades": 206, "taker_buy_base": 80855.0, "taker_buy_quote": 13643.862 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.169, "high": 0.1701, "low": 0.1686, "close": 0.1696, "volume": 413334.0, "close_time": 1776545999999, "quote_volume": 70051.4135, "trades": 559, "taker_buy_base": 313706.0, "taker_buy_quote": 53165.7785 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1697, "high": 0.1708, "low": 0.1694, "close": 0.1705, "volume": 1819798.0, "close_time": 1776549599999, "quote_volume": 309032.9245, "trades": 1136, "taker_buy_base": 599902.0, "taker_buy_quote": 101898.8545 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.1705, "high": 0.1709, "low": 0.17, "close": 0.1706, "volume": 335846.0, "close_time": 1776553199999, "quote_volume": 57267.6899, "trades": 485, "taker_buy_base": 195520.0, "taker_buy_quote": 33345.5994 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1705, "high": 0.1717, "low": 0.1701, "close": 0.1705, "volume": 263861.0, "close_time": 1776556799999, "quote_volume": 45141.3529, "trades": 367, "taker_buy_base": 120550.0, "taker_buy_quote": 20623.5165 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1706, "high": 0.1711, "low": 0.1701, "close": 0.1707, "volume": 375713.0, "close_time": 1776560399999, "quote_volume": 64087.8287, "trades": 510, "taker_buy_base": 192906.0, "taker_buy_quote": 32924.3101 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1708, "high": 0.1713, "low": 0.1707, "close": 0.1712, "volume": 212881.0, "close_time": 1776563999999, "quote_volume": 36389.864, "trades": 259, "taker_buy_base": 117495.0, "taker_buy_quote": 20088.2112 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1713, "high": 0.1715, "low": 0.1698, "close": 0.17, "volume": 302370.0, "close_time": 1776567599999, "quote_volume": 51602.244, "trades": 416, "taker_buy_base": 209368.0, "taker_buy_quote": 35729.6669 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.17, "high": 0.1714, "low": 0.1693, "close": 0.171, "volume": 199514.0, "close_time": 1776571199999, "quote_volume": 33972.1206, "trades": 287, "taker_buy_base": 98115.0, "taker_buy_quote": 16715.0704 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.171, "high": 0.1715, "low": 0.1695, "close": 0.1708, "volume": 322521.0, "close_time": 1776574799999, "quote_volume": 54907.6286, "trades": 336, "taker_buy_base": 141634.0, "taker_buy_quote": 24134.5973 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1709, "high": 0.1714, "low": 0.1702, "close": 0.1702, "volume": 215265.0, "close_time": 1776578399999, "quote_volume": 36763.7841, "trades": 267, "taker_buy_base": 109488.0, "taker_buy_quote": 18700.3488 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1694, "close": 0.1701, "volume": 660930.0, "close_time": 1776581999999, "quote_volume": 112273.4083, "trades": 455, "taker_buy_base": 343615.0, "taker_buy_quote": 58362.6192 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1701, "high": 0.1702, "low": 0.1675, "close": 0.1684, "volume": 1575621.0, "close_time": 1776585599999, "quote_volume": 265411.4614, "trades": 964, "taker_buy_base": 708502.0, "taker_buy_quote": 119009.2687 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1678, "close": 0.1682, "volume": 208947.0, "close_time": 1776589199999, "quote_volume": 35131.6364, "trades": 220, "taker_buy_base": 91636.0, "taker_buy_quote": 15411.0629 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1682, "high": 0.1684, "low": 0.1672, "close": 0.1677, "volume": 173877.0, "close_time": 1776592799999, "quote_volume": 29174.4458, "trades": 379, "taker_buy_base": 72445.0, "taker_buy_quote": 12156.0907 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1677, "high": 0.1683, "low": 0.1674, "close": 0.1682, "volume": 221617.0, "close_time": 1776596399999, "quote_volume": 37185.5539, "trades": 292, "taker_buy_base": 102477.0, "taker_buy_quote": 17193.0444 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1681, "high": 0.1704, "low": 0.1681, "close": 0.1704, "volume": 874092.0, "close_time": 1776599999999, "quote_volume": 148497.5204, "trades": 752, "taker_buy_base": 429083.0, "taker_buy_quote": 72867.8936 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1703, "high": 0.1709, "low": 0.1697, "close": 0.1703, "volume": 445326.0, "close_time": 1776603599999, "quote_volume": 75868.7145, "trades": 427, "taker_buy_base": 213679.0, "taker_buy_quote": 36403.0466 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1703, "high": 0.1723, "low": 0.1703, "close": 0.1709, "volume": 1030484.0, "close_time": 1776607199999, "quote_volume": 176642.9229, "trades": 841, "taker_buy_base": 563858.0, "taker_buy_quote": 96725.4387 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1709, "high": 0.1726, "low": 0.17, "close": 0.172, "volume": 504419.0, "close_time": 1776610799999, "quote_volume": 86373.8314, "trades": 494, "taker_buy_base": 266655.0, "taker_buy_quote": 45657.7895 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.1718, "volume": 518796.0, "close_time": 1776614399999, "quote_volume": 88767.131, "trades": 445, "taker_buy_base": 231279.0, "taker_buy_quote": 39609.6082 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1719, "high": 0.172, "low": 0.1701, "close": 0.1704, "volume": 796740.0, "close_time": 1776617999999, "quote_volume": 135952.7814, "trades": 471, "taker_buy_base": 217870.0, "taker_buy_quote": 37204.7286 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1691, "close": 0.1693, "volume": 619732.0, "close_time": 1776621599999, "quote_volume": 105263.9375, "trades": 567, "taker_buy_base": 294460.0, "taker_buy_quote": 50021.7989 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.1694, "high": 0.17, "low": 0.1689, "close": 0.1695, "volume": 484914.0, "close_time": 1776625199999, "quote_volume": 82183.1131, "trades": 437, "taker_buy_base": 216001.0, "taker_buy_quote": 36607.0767 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1696, "high": 0.1716, "low": 0.1696, "close": 0.1709, "volume": 314963.0, "close_time": 1776628799999, "quote_volume": 53879.1344, "trades": 363, "taker_buy_base": 168370.0, "taker_buy_quote": 28810.4112 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1691, "close": 0.1696, "volume": 517204.0, "close_time": 1776632399999, "quote_volume": 87821.5552, "trades": 464, "taker_buy_base": 243663.0, "taker_buy_quote": 41368.7459 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.1696, "high": 0.1702, "low": 0.169, "close": 0.1691, "volume": 173487.0, "close_time": 1776635999999, "quote_volume": 29449.1708, "trades": 197, "taker_buy_base": 92453.0, "taker_buy_quote": 15694.1747 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.169, "high": 0.169, "low": 0.1666, "close": 0.1673, "volume": 1265060.0, "close_time": 1776639599999, "quote_volume": 212006.9953, "trades": 1040, "taker_buy_base": 449800.0, "taker_buy_quote": 75412.4747 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1662, "close": 0.1668, "volume": 315636.0, "close_time": 1776643199999, "quote_volume": 52587.6518, "trades": 323, "taker_buy_base": 147685.0, "taker_buy_quote": 24609.9224 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1667, "high": 0.1686, "low": 0.1666, "close": 0.1684, "volume": 464510.0, "close_time": 1776646799999, "quote_volume": 77920.2406, "trades": 487, "taker_buy_base": 214103.0, "taker_buy_quote": 35895.8485 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.1683, "high": 0.1689, "low": 0.168, "close": 0.1681, "volume": 437183.0, "close_time": 1776650399999, "quote_volume": 73704.895, "trades": 322, "taker_buy_base": 252104.0, "taker_buy_quote": 42510.6297 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1672, "close": 0.168, "volume": 260988.0, "close_time": 1776653999999, "quote_volume": 43780.8283, "trades": 248, "taker_buy_base": 129052.0, "taker_buy_quote": 21651.1105 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1673, "close": 0.1684, "volume": 331990.0, "close_time": 1776657599999, "quote_volume": 55773.0732, "trades": 339, "taker_buy_base": 139240.0, "taker_buy_quote": 23402.7763 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1679, "close": 0.1687, "volume": 387478.0, "close_time": 1776661199999, "quote_volume": 65193.6099, "trades": 302, "taker_buy_base": 144632.0, "taker_buy_quote": 24334.8076 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1666, "close": 0.1675, "volume": 385885.0, "close_time": 1776664799999, "quote_volume": 64563.5082, "trades": 382, "taker_buy_base": 198894.0, "taker_buy_quote": 33285.2835 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1675, "high": 0.1695, "low": 0.1673, "close": 0.169, "volume": 452511.0, "close_time": 1776668399999, "quote_volume": 76305.8713, "trades": 498, "taker_buy_base": 200067.0, "taker_buy_quote": 33734.2102 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.1691, "high": 0.1711, "low": 0.1685, "close": 0.1692, "volume": 1134082.0, "close_time": 1776671999999, "quote_volume": 192642.9798, "trades": 876, "taker_buy_base": 530014.0, "taker_buy_quote": 90043.4442 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1693, "high": 0.1694, "low": 0.1683, "close": 0.1685, "volume": 446281.0, "close_time": 1776675599999, "quote_volume": 75278.0294, "trades": 364, "taker_buy_base": 221170.0, "taker_buy_quote": 37296.1526 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1684, "high": 0.1694, "low": 0.1681, "close": 0.169, "volume": 667893.0, "close_time": 1776679199999, "quote_volume": 112793.6925, "trades": 582, "taker_buy_base": 254689.0, "taker_buy_quote": 43003.7957 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1691, "high": 0.1704, "low": 0.169, "close": 0.169, "volume": 589859.0, "close_time": 1776682799999, "quote_volume": 100162.3285, "trades": 380, "taker_buy_base": 360217.0, "taker_buy_quote": 61188.2612 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.169, "high": 0.169, "low": 0.1678, "close": 0.1679, "volume": 592210.0, "close_time": 1776686399999, "quote_volume": 99585.5272, "trades": 418, "taker_buy_base": 208125.0, "taker_buy_quote": 35000.6999 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1674, "close": 0.1689, "volume": 626199.0, "close_time": 1776689999999, "quote_volume": 105288.7775, "trades": 579, "taker_buy_base": 294604.0, "taker_buy_quote": 49557.3872 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.1689, "high": 0.1695, "low": 0.1679, "close": 0.1692, "volume": 712571.0, "close_time": 1776693599999, "quote_volume": 120268.2583, "trades": 684, "taker_buy_base": 335693.0, "taker_buy_quote": 56656.9264 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1691, "high": 0.1706, "low": 0.1684, "close": 0.1687, "volume": 1232203.0, "close_time": 1776697199999, "quote_volume": 208851.8355, "trades": 1020, "taker_buy_base": 662517.0, "taker_buy_quote": 112373.7697 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1687, "high": 0.1713, "low": 0.1678, "close": 0.1708, "volume": 647232.0, "close_time": 1776700799999, "quote_volume": 110097.0605, "trades": 644, "taker_buy_base": 322310.0, "taker_buy_quote": 54830.9113 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1708, "high": 0.1713, "low": 0.1699, "close": 0.1701, "volume": 552946.0, "close_time": 1776704399999, "quote_volume": 94524.304, "trades": 535, "taker_buy_base": 277347.0, "taker_buy_quote": 47412.9685 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1701, "high": 0.1728, "low": 0.1701, "close": 0.1728, "volume": 654713.0, "close_time": 1776707999999, "quote_volume": 112224.3194, "trades": 622, "taker_buy_base": 300449.0, "taker_buy_quote": 51433.9901 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1729, "high": 0.1751, "low": 0.1729, "close": 0.1748, "volume": 1337271.0, "close_time": 1776711599999, "quote_volume": 233014.2742, "trades": 1082, "taker_buy_base": 680385.0, "taker_buy_quote": 118493.8904 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1748, "high": 0.1753, "low": 0.1729, "close": 0.1736, "volume": 897195.0, "close_time": 1776715199999, "quote_volume": 156410.3249, "trades": 723, "taker_buy_base": 517406.0, "taker_buy_quote": 90199.6304 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1737, "high": 0.174, "low": 0.1729, "close": 0.1734, "volume": 1085792.0, "close_time": 1776718799999, "quote_volume": 188254.4659, "trades": 925, "taker_buy_base": 688729.0, "taker_buy_quote": 119393.8781 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1735, "high": 0.1742, "low": 0.1726, "close": 0.174, "volume": 658789.0, "close_time": 1776722399999, "quote_volume": 114120.0784, "trades": 527, "taker_buy_base": 331573.0, "taker_buy_quote": 57432.8626 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1742, "high": 0.1746, "low": 0.1735, "close": 0.1739, "volume": 131904.0, "close_time": 1776725999999, "quote_volume": 22940.64, "trades": 238, "taker_buy_base": 59756.0, "taker_buy_quote": 10391.7236 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1738, "high": 0.1739, "low": 0.173, "close": 0.1739, "volume": 380538.0, "close_time": 1776729599999, "quote_volume": 65997.3607, "trades": 347, "taker_buy_base": 197268.0, "taker_buy_quote": 34208.3489 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.174, "high": 0.1752, "low": 0.1734, "close": 0.1751, "volume": 323192.0, "close_time": 1776733199999, "quote_volume": 56372.9179, "trades": 416, "taker_buy_base": 166482.0, "taker_buy_quote": 29046.4769 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1751, "high": 0.1757, "low": 0.1737, "close": 0.174, "volume": 331106.0, "close_time": 1776736799999, "quote_volume": 57891.5133, "trades": 438, "taker_buy_base": 166869.0, "taker_buy_quote": 29191.1079 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1731, "close": 0.1734, "volume": 457908.0, "close_time": 1776740399999, "quote_volume": 79574.1865, "trades": 477, "taker_buy_base": 241866.0, "taker_buy_quote": 42010.3764 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1733, "high": 0.1747, "low": 0.173, "close": 0.174, "volume": 477592.0, "close_time": 1776743999999, "quote_volume": 83104.5401, "trades": 598, "taker_buy_base": 219048.0, "taker_buy_quote": 38113.3926 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 478340.0, "close_time": 1776747599999, "quote_volume": 83584.8702, "trades": 701, "taker_buy_base": 286328.0, "taker_buy_quote": 50031.393 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1759, "high": 0.1762, "low": 0.1753, "close": 0.1755, "volume": 227757.0, "close_time": 1776751199999, "quote_volume": 40051.9332, "trades": 278, "taker_buy_base": 136548.0, "taker_buy_quote": 24011.4415 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1755, "high": 0.1774, "low": 0.1753, "close": 0.1767, "volume": 730232.0, "close_time": 1776754799999, "quote_volume": 128819.7303, "trades": 712, "taker_buy_base": 324454.0, "taker_buy_quote": 57269.9776 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1768, "high": 0.1798, "low": 0.176, "close": 0.1797, "volume": 2020755.0, "close_time": 1776758399999, "quote_volume": 359921.6356, "trades": 1348, "taker_buy_base": 784578.0, "taker_buy_quote": 139849.414 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1796, "high": 0.1828, "low": 0.1796, "close": 0.1824, "volume": 1193216.0, "close_time": 1776761999999, "quote_volume": 216115.9391, "trades": 1148, "taker_buy_base": 587676.0, "taker_buy_quote": 106455.122 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1824, "high": 0.1828, "low": 0.18, "close": 0.1809, "volume": 958418.0, "close_time": 1776765599999, "quote_volume": 173809.0374, "trades": 1075, "taker_buy_base": 397397.0, "taker_buy_quote": 72126.5373 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.181, "high": 0.184, "low": 0.1809, "close": 0.1839, "volume": 978683.0, "close_time": 1776769199999, "quote_volume": 178517.9827, "trades": 1028, "taker_buy_base": 454800.0, "taker_buy_quote": 82977.2869 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1837, "high": 0.1847, "low": 0.1803, "close": 0.181, "volume": 1849357.0, "close_time": 1776772799999, "quote_volume": 337305.1025, "trades": 1611, "taker_buy_base": 884341.0, "taker_buy_quote": 161472.7266 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1811, "high": 0.1814, "low": 0.1785, "close": 0.1791, "volume": 1676114.0, "close_time": 1776776399999, "quote_volume": 301900.5782, "trades": 1100, "taker_buy_base": 799472.0, "taker_buy_quote": 143781.5346 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.1792, "high": 0.1798, "low": 0.1779, "close": 0.1792, "volume": 1146405.0, "close_time": 1776779999999, "quote_volume": 204827.2227, "trades": 956, "taker_buy_base": 339723.0, "taker_buy_quote": 60773.1506 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.1792, "high": 0.1804, "low": 0.1773, "close": 0.1777, "volume": 698303.0, "close_time": 1776783599999, "quote_volume": 124990.2677, "trades": 788, "taker_buy_base": 366054.0, "taker_buy_quote": 65556.3525 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.1777, "high": 0.1779, "low": 0.1765, "close": 0.1773, "volume": 435096.0, "close_time": 1776787199999, "quote_volume": 77031.409, "trades": 576, "taker_buy_base": 172736.0, "taker_buy_quote": 30587.0646 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1773, "high": 0.1786, "low": 0.1771, "close": 0.1777, "volume": 916984.0, "close_time": 1776790799999, "quote_volume": 163149.7039, "trades": 658, "taker_buy_base": 449621.0, "taker_buy_quote": 80051.9567 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1777, "high": 0.1793, "low": 0.1759, "close": 0.1788, "volume": 1180811.0, "close_time": 1776794399999, "quote_volume": 209742.7616, "trades": 1008, "taker_buy_base": 699453.0, "taker_buy_quote": 124455.9873 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1771, "close": 0.1781, "volume": 632655.0, "close_time": 1776797999999, "quote_volume": 112567.7715, "trades": 595, "taker_buy_base": 292826.0, "taker_buy_quote": 52090.1005 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1782, "high": 0.1788, "low": 0.176, "close": 0.1764, "volume": 634098.0, "close_time": 1776801599999, "quote_volume": 112478.2859, "trades": 696, "taker_buy_base": 264846.0, "taker_buy_quote": 47020.332 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1763, "high": 0.1788, "low": 0.1759, "close": 0.1775, "volume": 694724.0, "close_time": 1776805199999, "quote_volume": 123216.4502, "trades": 672, "taker_buy_base": 408727.0, "taker_buy_quote": 72471.8727 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1774, "high": 0.1777, "low": 0.1766, "close": 0.1772, "volume": 309285.0, "close_time": 1776808799999, "quote_volume": 54800.1986, "trades": 258, "taker_buy_base": 135009.0, "taker_buy_quote": 23918.8695 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.1771, "high": 0.1779, "low": 0.1769, "close": 0.1776, "volume": 373540.0, "close_time": 1776812399999, "quote_volume": 66227.8896, "trades": 352, "taker_buy_base": 184882.0, "taker_buy_quote": 32798.2632 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.1777, "high": 0.1795, "low": 0.1775, "close": 0.1791, "volume": 316498.0, "close_time": 1776815999999, "quote_volume": 56527.8486, "trades": 395, "taker_buy_base": 179641.0, "taker_buy_quote": 32086.4176 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1792, "high": 0.1804, "low": 0.1788, "close": 0.1799, "volume": 842090.0, "close_time": 1776819599999, "quote_volume": 151351.138, "trades": 636, "taker_buy_base": 439541.0, "taker_buy_quote": 79008.2069 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.18, "high": 0.1803, "low": 0.1782, "close": 0.1786, "volume": 299249.0, "close_time": 1776823199999, "quote_volume": 53575.9952, "trades": 316, "taker_buy_base": 158770.0, "taker_buy_quote": 28416.9993 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1786, "high": 0.1805, "low": 0.1784, "close": 0.1799, "volume": 687397.0, "close_time": 1776826799999, "quote_volume": 123604.4952, "trades": 675, "taker_buy_base": 412071.0, "taker_buy_quote": 74104.0109 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.18, "high": 0.1803, "low": 0.1795, "close": 0.18, "volume": 378061.0, "close_time": 1776830399999, "quote_volume": 68023.0152, "trades": 436, "taker_buy_base": 161288.0, "taker_buy_quote": 29013.482 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1802, "high": 0.1809, "low": 0.18, "close": 0.18, "volume": 303716.0, "close_time": 1776833999999, "quote_volume": 54807.2289, "trades": 338, "taker_buy_base": 181349.0, "taker_buy_quote": 32722.523 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1801, "high": 0.1819, "low": 0.1799, "close": 0.1814, "volume": 1270396.0, "close_time": 1776837599999, "quote_volume": 230264.387, "trades": 1017, "taker_buy_base": 705499.0, "taker_buy_quote": 127894.3034 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1808, "close": 0.1811, "volume": 555367.0, "close_time": 1776841199999, "quote_volume": 100576.5202, "trades": 372, "taker_buy_base": 365074.0, "taker_buy_quote": 66107.2121 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1811, "high": 0.1815, "low": 0.1802, "close": 0.1803, "volume": 377302.0, "close_time": 1776844799999, "quote_volume": 68229.3461, "trades": 358, "taker_buy_base": 170682.0, "taker_buy_quote": 30874.3745 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1794, "close": 0.1797, "volume": 584186.0, "close_time": 1776848399999, "quote_volume": 105087.4469, "trades": 430, "taker_buy_base": 301764.0, "taker_buy_quote": 54256.7034 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.1796, "high": 0.1803, "low": 0.1793, "close": 0.1799, "volume": 601306.0, "close_time": 1776851999999, "quote_volume": 108059.5581, "trades": 492, "taker_buy_base": 254458.0, "taker_buy_quote": 45736.513 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.1798, "high": 0.1804, "low": 0.1794, "close": 0.1795, "volume": 161477.0, "close_time": 1776855599999, "quote_volume": 29027.1417, "trades": 436, "taker_buy_base": 64119.0, "taker_buy_quote": 11529.1632 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1794, "high": 0.1799, "low": 0.1794, "close": 0.1796, "volume": 376085.0, "close_time": 1776859199999, "quote_volume": 67560.9741, "trades": 400, "taker_buy_base": 168112.0, "taker_buy_quote": 30204.3957 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1796, "high": 0.18, "low": 0.1787, "close": 0.1791, "volume": 779883.0, "close_time": 1776862799999, "quote_volume": 139847.0878, "trades": 523, "taker_buy_base": 266325.0, "taker_buy_quote": 47748.455 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1791, "high": 0.1796, "low": 0.1783, "close": 0.1785, "volume": 1007772.0, "close_time": 1776866399999, "quote_volume": 180330.1182, "trades": 768, "taker_buy_base": 511033.0, "taker_buy_quote": 91456.0326 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1785, "high": 0.1812, "low": 0.178, "close": 0.1812, "volume": 1315881.0, "close_time": 1776869999999, "quote_volume": 236540.4827, "trades": 1084, "taker_buy_base": 825584.0, "taker_buy_quote": 148423.9991 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1812, "high": 0.1824, "low": 0.1801, "close": 0.1802, "volume": 1897873.0, "close_time": 1776873599999, "quote_volume": 344319.3054, "trades": 1541, "taker_buy_base": 952729.0, "taker_buy_quote": 172856.6782 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1802, "high": 0.181, "low": 0.1788, "close": 0.1799, "volume": 978234.0, "close_time": 1776877199999, "quote_volume": 176222.8605, "trades": 842, "taker_buy_base": 417797.0, "taker_buy_quote": 75316.1415 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.18, "high": 0.181, "low": 0.1797, "close": 0.1798, "volume": 314017.0, "close_time": 1776880799999, "quote_volume": 56623.746, "trades": 351, "taker_buy_base": 172416.0, "taker_buy_quote": 31091.3736 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1799, "high": 0.18, "low": 0.1787, "close": 0.179, "volume": 269281.0, "close_time": 1776884399999, "quote_volume": 48286.3577, "trades": 365, "taker_buy_base": 140083.0, "taker_buy_quote": 25096.7335 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1789, "high": 0.1792, "low": 0.1783, "close": 0.1788, "volume": 577114.0, "close_time": 1776887999999, "quote_volume": 103142.9411, "trades": 447, "taker_buy_base": 221813.0, "taker_buy_quote": 39638.0022 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1788, "high": 0.1795, "low": 0.1785, "close": 0.1788, "volume": 264668.0, "close_time": 1776891599999, "quote_volume": 47333.0404, "trades": 294, "taker_buy_base": 133749.0, "taker_buy_quote": 23920.3845 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.1788, "high": 0.1789, "low": 0.1777, "close": 0.1779, "volume": 471098.0, "close_time": 1776895199999, "quote_volume": 84034.8515, "trades": 349, "taker_buy_base": 172085.0, "taker_buy_quote": 30701.1929 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1778, "high": 0.1784, "low": 0.1774, "close": 0.1776, "volume": 731289.0, "close_time": 1776898799999, "quote_volume": 130026.5034, "trades": 612, "taker_buy_base": 328085.0, "taker_buy_quote": 58329.1201 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1766, "close": 0.1767, "volume": 335478.0, "close_time": 1776902399999, "quote_volume": 59335.6892, "trades": 383, "taker_buy_base": 126593.0, "taker_buy_quote": 22393.9836 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1766, "high": 0.1781, "low": 0.176, "close": 0.1779, "volume": 731581.0, "close_time": 1776905999999, "quote_volume": 129699.0523, "trades": 655, "taker_buy_base": 382353.0, "taker_buy_quote": 67806.0921 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.1778, "high": 0.178, "low": 0.1769, "close": 0.1772, "volume": 158095.0, "close_time": 1776909599999, "quote_volume": 28048.2284, "trades": 196, "taker_buy_base": 71377.0, "taker_buy_quote": 12663.4117 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1771, "high": 0.1771, "low": 0.1769, "close": 0.1769, "volume": 17228.0, "close_time": 1776913199999, "quote_volume": 3050.041, "trades": 30, "taker_buy_base": 2432.0, "taker_buy_quote": 430.4608 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1766, "high": 0.1769, "low": 0.1763, "close": 0.1765, "volume": 147819.0, "close_time": 1776916799999, "quote_volume": 26096.5468, "trades": 125, "taker_buy_base": 50370.0, "taker_buy_quote": 8894.1651 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1749, "close": 0.1754, "volume": 101864.0, "close_time": 1776920399999, "quote_volume": 17852.2962, "trades": 115, "taker_buy_base": 45703.0, "taker_buy_quote": 8010.2899 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.175, "high": 0.1755, "low": 0.1742, "close": 0.1754, "volume": 395692.0, "close_time": 1776923999999, "quote_volume": 69139.4361, "trades": 240, "taker_buy_base": 240080.0, "taker_buy_quote": 41955.0773 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.2688, "high": 0.27, "low": 0.2654, "close": 0.2695, "volume": 1973866.0, "close_time": 1745395199999, "quote_volume": 528353.2563, "trades": 3250, "taker_buy_base": 1074194.0, "taker_buy_quote": 287716.9057 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.2694, "high": 0.274, "low": 0.2684, "close": 0.2707, "volume": 2032427.0, "close_time": 1745409599999, "quote_volume": 552539.3578, "trades": 3526, "taker_buy_base": 937692.0, "taker_buy_quote": 254981.1879 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.2708, "high": 0.2753, "low": 0.2636, "close": 0.2659, "volume": 2231220.0, "close_time": 1745423999999, "quote_volume": 601344.7473, "trades": 4481, "taker_buy_base": 984827.0, "taker_buy_quote": 265866.2038 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.266, "high": 0.271, "low": 0.265, "close": 0.2672, "volume": 1503760.0, "close_time": 1745438399999, "quote_volume": 402817.3866, "trades": 2784, "taker_buy_base": 742065.0, "taker_buy_quote": 198994.9755 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.2672, "high": 0.269, "low": 0.2659, "close": 0.2663, "volume": 927773.0, "close_time": 1745452799999, "quote_volume": 247803.3716, "trades": 1532, "taker_buy_base": 386102.0, "taker_buy_quote": 103169.6719 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2664, "high": 0.2677, "low": 0.2603, "close": 0.2604, "volume": 724438.0, "close_time": 1745467199999, "quote_volume": 191165.2135, "trades": 1562, "taker_buy_base": 286047.0, "taker_buy_quote": 75587.5252 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.2603, "high": 0.2651, "low": 0.2599, "close": 0.2615, "volume": 890825.0, "close_time": 1745481599999, "quote_volume": 233985.0043, "trades": 1766, "taker_buy_base": 417195.0, "taker_buy_quote": 109626.0328 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.2618, "high": 0.266, "low": 0.2587, "close": 0.2653, "volume": 1706863.0, "close_time": 1745495999999, "quote_volume": 448145.1247, "trades": 2996, "taker_buy_base": 988121.0, "taker_buy_quote": 259478.8776 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.2654, "high": 0.2837, "low": 0.2647, "close": 0.2764, "volume": 4135513.0, "close_time": 1745510399999, "quote_volume": 1137275.2697, "trades": 10205, "taker_buy_base": 2213220.0, "taker_buy_quote": 606597.1891 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.2766, "high": 0.2808, "low": 0.2743, "close": 0.2794, "volume": 1490099.0, "close_time": 1745524799999, "quote_volume": 414773.0082, "trades": 2868, "taker_buy_base": 699752.0, "taker_buy_quote": 194891.9934 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.2793, "high": 0.2814, "low": 0.2773, "close": 0.2811, "volume": 1240922.0, "close_time": 1745539199999, "quote_volume": 346943.7121, "trades": 2427, "taker_buy_base": 612287.0, "taker_buy_quote": 171226.6791 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2812, "high": 0.2814, "low": 0.2743, "close": 0.2754, "volume": 1639692.0, "close_time": 1745553599999, "quote_volume": 455176.8497, "trades": 5845, "taker_buy_base": 674823.0, "taker_buy_quote": 187248.6113 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.2754, "high": 0.2842, "low": 0.2745, "close": 0.2829, "volume": 1759787.0, "close_time": 1745567999999, "quote_volume": 493431.5539, "trades": 6486, "taker_buy_base": 876877.0, "taker_buy_quote": 245888.9972 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2829, "high": 0.2854, "low": 0.2815, "close": 0.2846, "volume": 1325568.0, "close_time": 1745582399999, "quote_volume": 376342.3271, "trades": 2956, "taker_buy_base": 638456.0, "taker_buy_quote": 181258.2346 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.2846, "high": 0.2917, "low": 0.2813, "close": 0.2865, "volume": 2446396.0, "close_time": 1745596799999, "quote_volume": 702142.5105, "trades": 4582, "taker_buy_base": 1117002.0, "taker_buy_quote": 320113.3244 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.2868, "high": 0.2892, "low": 0.2836, "close": 0.2848, "volume": 1288142.0, "close_time": 1745611199999, "quote_volume": 368070.0834, "trades": 2936, "taker_buy_base": 568196.0, "taker_buy_quote": 162441.3535 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2847, "high": 0.2863, "low": 0.2817, "close": 0.2836, "volume": 988560.0, "close_time": 1745625599999, "quote_volume": 280863.2732, "trades": 2367, "taker_buy_base": 385073.0, "taker_buy_quote": 109506.9374 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2841, "high": 0.2913, "low": 0.2841, "close": 0.2912, "volume": 1173884.0, "close_time": 1745639999999, "quote_volume": 339361.2036, "trades": 2398, "taker_buy_base": 779310.0, "taker_buy_quote": 225375.4666 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.2912, "high": 0.2975, "low": 0.2875, "close": 0.2939, "volume": 2139963.0, "close_time": 1745654399999, "quote_volume": 628375.0698, "trades": 4862, "taker_buy_base": 1161145.0, "taker_buy_quote": 340882.6022 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.2939, "high": 0.2967, "low": 0.2883, "close": 0.2891, "volume": 1533643.0, "close_time": 1745668799999, "quote_volume": 449437.4775, "trades": 2869, "taker_buy_base": 761658.0, "taker_buy_quote": 223581.7474 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.2893, "high": 0.2915, "low": 0.2872, "close": 0.2904, "volume": 1310780.0, "close_time": 1745683199999, "quote_volume": 378990.3509, "trades": 2646, "taker_buy_base": 615825.0, "taker_buy_quote": 178120.7161 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.2903, "high": 0.2915, "low": 0.2878, "close": 0.2911, "volume": 719729.0, "close_time": 1745697599999, "quote_volume": 208834.8742, "trades": 1652, "taker_buy_base": 364591.0, "taker_buy_quote": 105807.8081 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.2912, "high": 0.2932, "low": 0.2889, "close": 0.2908, "volume": 783044.0, "close_time": 1745711999999, "quote_volume": 228088.9377, "trades": 1560, "taker_buy_base": 442690.0, "taker_buy_quote": 128956.2824 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2908, "high": 0.2944, "low": 0.2863, "close": 0.2903, "volume": 1784435.0, "close_time": 1745726399999, "quote_volume": 519164.0699, "trades": 4104, "taker_buy_base": 903720.0, "taker_buy_quote": 263096.406 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2905, "high": 0.2908, "low": 0.2814, "close": 0.2846, "volume": 1480924.0, "close_time": 1745740799999, "quote_volume": 422243.3838, "trades": 3409, "taker_buy_base": 601157.0, "taker_buy_quote": 171437.6041 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.2845, "high": 0.2871, "low": 0.2826, "close": 0.2827, "volume": 897364.0, "close_time": 1745755199999, "quote_volume": 255585.4557, "trades": 1489, "taker_buy_base": 380597.0, "taker_buy_quote": 108524.8382 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.2827, "high": 0.2881, "low": 0.2808, "close": 0.2841, "volume": 2246424.0, "close_time": 1745769599999, "quote_volume": 640008.6965, "trades": 4945, "taker_buy_base": 1192440.0, "taker_buy_quote": 339729.0881 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.2843, "high": 0.2888, "low": 0.2825, "close": 0.2884, "volume": 1000742.0, "close_time": 1745783999999, "quote_volume": 285834.8893, "trades": 2210, "taker_buy_base": 477167.0, "taker_buy_quote": 136294.1325 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2886, "high": 0.2897, "low": 0.284, "close": 0.2843, "volume": 1051415.0, "close_time": 1745798399999, "quote_volume": 301490.8807, "trades": 2261, "taker_buy_base": 505060.0, "taker_buy_quote": 144846.5842 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2843, "high": 0.288, "low": 0.2784, "close": 0.2874, "volume": 1561329.0, "close_time": 1745812799999, "quote_volume": 441692.3136, "trades": 3479, "taker_buy_base": 852520.0, "taker_buy_quote": 241364.9305 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2874, "high": 0.2923, "low": 0.2861, "close": 0.2912, "volume": 2468265.0, "close_time": 1745827199999, "quote_volume": 714089.5888, "trades": 4959, "taker_buy_base": 1502783.0, "taker_buy_quote": 434863.3613 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2914, "high": 0.2944, "low": 0.2873, "close": 0.2882, "volume": 1878065.0, "close_time": 1745841599999, "quote_volume": 545781.5614, "trades": 3378, "taker_buy_base": 906569.0, "taker_buy_quote": 263404.0214 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2882, "high": 0.289, "low": 0.2807, "close": 0.2821, "volume": 1672750.0, "close_time": 1745855999999, "quote_volume": 476276.5766, "trades": 4062, "taker_buy_base": 802899.0, "taker_buy_quote": 228484.5193 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.282, "high": 0.2847, "low": 0.2808, "close": 0.2833, "volume": 809726.0, "close_time": 1745870399999, "quote_volume": 229269.7844, "trades": 1569, "taker_buy_base": 370900.0, "taker_buy_quote": 105060.5081 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2833, "high": 0.2841, "low": 0.2814, "close": 0.2824, "volume": 705482.0, "close_time": 1745884799999, "quote_volume": 199365.8698, "trades": 1641, "taker_buy_base": 389563.0, "taker_buy_quote": 110080.3352 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2825, "high": 0.2851, "low": 0.2802, "close": 0.282, "volume": 881833.0, "close_time": 1745899199999, "quote_volume": 249229.234, "trades": 1566, "taker_buy_base": 523175.0, "taker_buy_quote": 147917.8795 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.2821, "high": 0.2826, "low": 0.2788, "close": 0.2821, "volume": 1373322.0, "close_time": 1745913599999, "quote_volume": 385855.0485, "trades": 2506, "taker_buy_base": 590332.0, "taker_buy_quote": 165966.695 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2821, "high": 0.2828, "low": 0.2785, "close": 0.28, "volume": 854744.0, "close_time": 1745927999999, "quote_volume": 239582.9923, "trades": 1730, "taker_buy_base": 400032.0, "taker_buy_quote": 112241.7571 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.28, "high": 0.2821, "low": 0.2774, "close": 0.2804, "volume": 827368.0, "close_time": 1745942399999, "quote_volume": 231705.6379, "trades": 1865, "taker_buy_base": 442086.0, "taker_buy_quote": 123789.2903 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.2804, "high": 0.2826, "low": 0.2787, "close": 0.2796, "volume": 709072.0, "close_time": 1745956799999, "quote_volume": 199164.4919, "trades": 1849, "taker_buy_base": 292195.0, "taker_buy_quote": 82035.9818 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2798, "high": 0.2803, "low": 0.2742, "close": 0.2778, "volume": 1057158.0, "close_time": 1745971199999, "quote_volume": 292899.4404, "trades": 2230, "taker_buy_base": 402049.0, "taker_buy_quote": 111587.5108 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2778, "high": 0.2811, "low": 0.2759, "close": 0.2809, "volume": 561413.0, "close_time": 1745985599999, "quote_volume": 156513.3557, "trades": 1449, "taker_buy_base": 292264.0, "taker_buy_quote": 81512.5043 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2809, "high": 0.2819, "low": 0.2752, "close": 0.2761, "volume": 459462.0, "close_time": 1745999999999, "quote_volume": 128513.8182, "trades": 1208, "taker_buy_base": 211030.0, "taker_buy_quote": 59173.7992 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.276, "high": 0.2795, "low": 0.2755, "close": 0.2789, "volume": 592867.0, "close_time": 1746014399999, "quote_volume": 164958.7937, "trades": 1801, "taker_buy_base": 302932.0, "taker_buy_quote": 84306.3631 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2789, "high": 0.2789, "low": 0.2672, "close": 0.2711, "volume": 2372822.0, "close_time": 1746028799999, "quote_volume": 644474.5039, "trades": 4874, "taker_buy_base": 1067970.0, "taker_buy_quote": 290016.6664 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2712, "high": 0.2734, "low": 0.2683, "close": 0.2701, "volume": 1103732.0, "close_time": 1746043199999, "quote_volume": 298868.1983, "trades": 2844, "taker_buy_base": 606126.0, "taker_buy_quote": 164106.5299 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2701, "high": 0.2732, "low": 0.2699, "close": 0.271, "volume": 567933.0, "close_time": 1746057599999, "quote_volume": 154397.3813, "trades": 2209, "taker_buy_base": 262809.0, "taker_buy_quote": 71445.4582 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2712, "high": 0.2737, "low": 0.2705, "close": 0.2717, "volume": 597378.0, "close_time": 1746071999999, "quote_volume": 162795.4395, "trades": 2176, "taker_buy_base": 310574.0, "taker_buy_quote": 84646.7769 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2717, "high": 0.2726, "low": 0.2702, "close": 0.2712, "volume": 920399.0, "close_time": 1746086399999, "quote_volume": 249627.89, "trades": 2495, "taker_buy_base": 412623.0, "taker_buy_quote": 111904.9262 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.2712, "high": 0.2802, "low": 0.271, "close": 0.2794, "volume": 2165436.0, "close_time": 1746100799999, "quote_volume": 598258.5908, "trades": 5027, "taker_buy_base": 1345987.0, "taker_buy_quote": 371695.2623 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2794, "high": 0.2805, "low": 0.2756, "close": 0.2764, "volume": 1888667.0, "close_time": 1746115199999, "quote_volume": 525717.5863, "trades": 4979, "taker_buy_base": 688740.0, "taker_buy_quote": 191662.3765 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2766, "high": 0.2802, "low": 0.2759, "close": 0.2762, "volume": 851894.0, "close_time": 1746129599999, "quote_volume": 236320.0077, "trades": 2585, "taker_buy_base": 442091.0, "taker_buy_quote": 122618.7098 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2764, "high": 0.2766, "low": 0.2735, "close": 0.2736, "volume": 713731.0, "close_time": 1746143999999, "quote_volume": 196477.7584, "trades": 2373, "taker_buy_base": 263410.0, "taker_buy_quote": 72513.4664 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2735, "high": 0.2796, "low": 0.2733, "close": 0.2775, "volume": 649461.0, "close_time": 1746158399999, "quote_volume": 179553.349, "trades": 2767, "taker_buy_base": 391067.0, "taker_buy_quote": 108175.7476 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2776, "high": 0.2781, "low": 0.2733, "close": 0.2735, "volume": 549469.0, "close_time": 1746172799999, "quote_volume": 151571.8171, "trades": 2363, "taker_buy_base": 254497.0, "taker_buy_quote": 70238.7463 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2733, "high": 0.2764, "low": 0.2733, "close": 0.276, "volume": 650413.0, "close_time": 1746187199999, "quote_volume": 179174.3854, "trades": 2524, "taker_buy_base": 310484.0, "taker_buy_quote": 85551.3779 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2761, "high": 0.2801, "low": 0.2749, "close": 0.2752, "volume": 1460473.0, "close_time": 1746201599999, "quote_volume": 405176.5015, "trades": 3822, "taker_buy_base": 730358.0, "taker_buy_quote": 202790.1182 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2757, "high": 0.2798, "low": 0.271, "close": 0.2716, "volume": 1232382.0, "close_time": 1746215999999, "quote_volume": 339088.9792, "trades": 3206, "taker_buy_base": 637511.0, "taker_buy_quote": 175406.5597 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2716, "high": 0.275, "low": 0.2708, "close": 0.2747, "volume": 502505.0, "close_time": 1746230399999, "quote_volume": 136942.1872, "trades": 1356, "taker_buy_base": 260237.0, "taker_buy_quote": 70938.3938 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2748, "high": 0.2757, "low": 0.2718, "close": 0.2734, "volume": 743362.0, "close_time": 1746244799999, "quote_volume": 203525.1115, "trades": 1171, "taker_buy_base": 453260.0, "taker_buy_quote": 124092.5766 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2733, "high": 0.2741, "low": 0.2706, "close": 0.2711, "volume": 626932.0, "close_time": 1746259199999, "quote_volume": 170290.6941, "trades": 1011, "taker_buy_base": 221235.0, "taker_buy_quote": 60141.0726 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.271, "high": 0.2729, "low": 0.268, "close": 0.2683, "volume": 695881.0, "close_time": 1746273599999, "quote_volume": 187969.1549, "trades": 1528, "taker_buy_base": 379335.0, "taker_buy_quote": 102480.3097 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2685, "high": 0.2737, "low": 0.2682, "close": 0.2731, "volume": 314410.0, "close_time": 1746287999999, "quote_volume": 85576.2978, "trades": 703, "taker_buy_base": 159607.0, "taker_buy_quote": 43449.1647 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2734, "high": 0.2737, "low": 0.2683, "close": 0.2733, "volume": 944889.0, "close_time": 1746302399999, "quote_volume": 255419.1755, "trades": 1195, "taker_buy_base": 291583.0, "taker_buy_quote": 79160.0174 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2733, "high": 0.2737, "low": 0.269, "close": 0.2692, "volume": 511247.0, "close_time": 1746316799999, "quote_volume": 138694.7944, "trades": 1309, "taker_buy_base": 205884.0, "taker_buy_quote": 55811.8189 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2692, "high": 0.2736, "low": 0.2677, "close": 0.2683, "volume": 743077.0, "close_time": 1746331199999, "quote_volume": 200390.4384, "trades": 2281, "taker_buy_base": 327446.0, "taker_buy_quote": 88403.8688 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2681, "high": 0.2723, "low": 0.2679, "close": 0.2712, "volume": 881373.0, "close_time": 1746345599999, "quote_volume": 238493.9849, "trades": 2903, "taker_buy_base": 447408.0, "taker_buy_quote": 121055.7605 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2712, "high": 0.2714, "low": 0.2676, "close": 0.2686, "volume": 1123190.0, "close_time": 1746359999999, "quote_volume": 301720.5655, "trades": 3372, "taker_buy_base": 692072.0, "taker_buy_quote": 185764.226 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2686, "high": 0.2707, "low": 0.2649, "close": 0.2703, "volume": 876250.0, "close_time": 1746374399999, "quote_volume": 234918.9159, "trades": 3869, "taker_buy_base": 458040.0, "taker_buy_quote": 122911.3137 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2702, "high": 0.2706, "low": 0.2651, "close": 0.2668, "volume": 771764.0, "close_time": 1746388799999, "quote_volume": 206295.3564, "trades": 4179, "taker_buy_base": 421841.0, "taker_buy_quote": 112742.4174 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2668, "high": 0.2703, "low": 0.2649, "close": 0.2654, "volume": 805460.0, "close_time": 1746403199999, "quote_volume": 215210.8402, "trades": 4211, "taker_buy_base": 319982.0, "taker_buy_quote": 85433.5804 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2654, "high": 0.2685, "low": 0.2629, "close": 0.2656, "volume": 771812.0, "close_time": 1746417599999, "quote_volume": 205040.0758, "trades": 5342, "taker_buy_base": 356486.0, "taker_buy_quote": 94738.1833 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2657, "high": 0.2702, "low": 0.2654, "close": 0.268, "volume": 437236.0, "close_time": 1746431999999, "quote_volume": 117233.5253, "trades": 2705, "taker_buy_base": 251477.0, "taker_buy_quote": 67414.9621 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2679, "high": 0.2703, "low": 0.2617, "close": 0.2623, "volume": 1378143.0, "close_time": 1746446399999, "quote_volume": 366245.6478, "trades": 5807, "taker_buy_base": 674208.0, "taker_buy_quote": 179548.7098 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2623, "high": 0.2642, "low": 0.2568, "close": 0.258, "volume": 1429241.0, "close_time": 1746460799999, "quote_volume": 372606.4635, "trades": 7375, "taker_buy_base": 629061.0, "taker_buy_quote": 164145.4439 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.258, "high": 0.2641, "low": 0.2575, "close": 0.2605, "volume": 1233613.0, "close_time": 1746475199999, "quote_volume": 322226.3507, "trades": 4024, "taker_buy_base": 602787.0, "taker_buy_quote": 157459.8919 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2604, "high": 0.261, "low": 0.2558, "close": 0.2583, "volume": 1570861.0, "close_time": 1746489599999, "quote_volume": 406284.7251, "trades": 4181, "taker_buy_base": 632805.0, "taker_buy_quote": 163627.3701 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2583, "high": 0.2603, "low": 0.2547, "close": 0.2584, "volume": 1050240.0, "close_time": 1746503999999, "quote_volume": 270391.7999, "trades": 2881, "taker_buy_base": 520587.0, "taker_buy_quote": 134188.8446 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2584, "high": 0.2598, "low": 0.2571, "close": 0.2579, "volume": 628545.0, "close_time": 1746518399999, "quote_volume": 162469.7201, "trades": 2371, "taker_buy_base": 284906.0, "taker_buy_quote": 73665.4596 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2527, "close": 0.2545, "volume": 1002538.0, "close_time": 1746532799999, "quote_volume": 256376.3273, "trades": 4012, "taker_buy_base": 433928.0, "taker_buy_quote": 110993.3449 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2544, "high": 0.2574, "low": 0.2519, "close": 0.2546, "volume": 1145431.0, "close_time": 1746547199999, "quote_volume": 291948.112, "trades": 5194, "taker_buy_base": 586832.0, "taker_buy_quote": 149615.1445 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2547, "high": 0.2594, "low": 0.2528, "close": 0.2584, "volume": 1209728.0, "close_time": 1746561599999, "quote_volume": 308960.0615, "trades": 5102, "taker_buy_base": 606890.0, "taker_buy_quote": 155074.056 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2586, "high": 0.2631, "low": 0.2555, "close": 0.2628, "volume": 1133215.0, "close_time": 1746575999999, "quote_volume": 294630.8378, "trades": 5377, "taker_buy_base": 498325.0, "taker_buy_quote": 129664.8125 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2628, "high": 0.2644, "low": 0.2603, "close": 0.2616, "volume": 849269.0, "close_time": 1746590399999, "quote_volume": 222902.7782, "trades": 3421, "taker_buy_base": 374471.0, "taker_buy_quote": 98277.5358 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2616, "high": 0.2622, "low": 0.2596, "close": 0.2613, "volume": 661916.0, "close_time": 1746604799999, "quote_volume": 172588.6042, "trades": 2004, "taker_buy_base": 300538.0, "taker_buy_quote": 78375.8346 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2611, "high": 0.263, "low": 0.2603, "close": 0.2627, "volume": 775134.0, "close_time": 1746619199999, "quote_volume": 202999.0467, "trades": 2088, "taker_buy_base": 372578.0, "taker_buy_quote": 97534.9449 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2628, "high": 0.2629, "low": 0.2576, "close": 0.2582, "volume": 1407200.0, "close_time": 1746633599999, "quote_volume": 365328.9902, "trades": 3561, "taker_buy_base": 523871.0, "taker_buy_quote": 136176.8491 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2584, "high": 0.2607, "low": 0.2565, "close": 0.2588, "volume": 1421588.0, "close_time": 1746647999999, "quote_volume": 367196.4236, "trades": 5196, "taker_buy_base": 621963.0, "taker_buy_quote": 160724.8856 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2588, "high": 0.2613, "low": 0.2574, "close": 0.2604, "volume": 665221.0, "close_time": 1746662399999, "quote_volume": 172532.6209, "trades": 2610, "taker_buy_base": 334938.0, "taker_buy_quote": 86891.1079 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2605, "high": 0.2694, "low": 0.2589, "close": 0.2693, "volume": 1155106.0, "close_time": 1746676799999, "quote_volume": 305080.2359, "trades": 4293, "taker_buy_base": 671901.0, "taker_buy_quote": 177484.3365 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2694, "high": 0.2718, "low": 0.2678, "close": 0.2716, "volume": 1076854.0, "close_time": 1746691199999, "quote_volume": 290498.8163, "trades": 3690, "taker_buy_base": 444840.0, "taker_buy_quote": 120002.1917 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2717, "high": 0.2764, "low": 0.2715, "close": 0.2738, "volume": 1435743.0, "close_time": 1746705599999, "quote_volume": 393334.4094, "trades": 3756, "taker_buy_base": 842741.0, "taker_buy_quote": 230960.9308 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2739, "high": 0.2825, "low": 0.2729, "close": 0.2802, "volume": 2574015.0, "close_time": 1746719999999, "quote_volume": 711432.0517, "trades": 7068, "taker_buy_base": 1459369.0, "taker_buy_quote": 403411.1142 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2803, "high": 0.286, "low": 0.2802, "close": 0.2849, "volume": 2607715.0, "close_time": 1746734399999, "quote_volume": 737109.1774, "trades": 9297, "taker_buy_base": 1438656.0, "taker_buy_quote": 406915.0475 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2851, "high": 0.2917, "low": 0.2832, "close": 0.2911, "volume": 2455629.0, "close_time": 1746748799999, "quote_volume": 709116.1091, "trades": 6451, "taker_buy_base": 1398296.0, "taker_buy_quote": 404216.5863 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.291, "high": 0.2983, "low": 0.2894, "close": 0.2913, "volume": 2368262.0, "close_time": 1746763199999, "quote_volume": 696803.8522, "trades": 6738, "taker_buy_base": 1149409.0, "taker_buy_quote": 338514.8627 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2913, "high": 0.2999, "low": 0.2903, "close": 0.298, "volume": 2497946.0, "close_time": 1746777599999, "quote_volume": 734806.0595, "trades": 5913, "taker_buy_base": 1311589.0, "taker_buy_quote": 385996.0255 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2981, "high": 0.3068, "low": 0.296, "close": 0.3008, "volume": 6025927.0, "close_time": 1746791999999, "quote_volume": 1817779.7784, "trades": 16102, "taker_buy_base": 3279122.0, "taker_buy_quote": 989868.4575 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3009, "high": 0.3034, "low": 0.2939, "close": 0.2953, "volume": 2593982.0, "close_time": 1746806399999, "quote_volume": 773586.0555, "trades": 9867, "taker_buy_base": 1134607.0, "taker_buy_quote": 338856.3364 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2956, "high": 0.2978, "low": 0.2926, "close": 0.2944, "volume": 1259922.0, "close_time": 1746820799999, "quote_volume": 371955.5868, "trades": 6299, "taker_buy_base": 519795.0, "taker_buy_quote": 153563.9194 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2945, "high": 0.2965, "low": 0.293, "close": 0.2954, "volume": 736702.0, "close_time": 1746835199999, "quote_volume": 217150.8624, "trades": 4256, "taker_buy_base": 319467.0, "taker_buy_quote": 94180.9551 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2953, "high": 0.3014, "low": 0.2937, "close": 0.3007, "volume": 1247413.0, "close_time": 1746849599999, "quote_volume": 372262.2624, "trades": 6177, "taker_buy_base": 734729.0, "taker_buy_quote": 219631.2022 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.3008, "high": 0.3032, "low": 0.2964, "close": 0.3023, "volume": 1767758.0, "close_time": 1746863999999, "quote_volume": 532098.0604, "trades": 7453, "taker_buy_base": 953561.0, "taker_buy_quote": 287229.6253 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.3025, "high": 0.3066, "low": 0.2991, "close": 0.2996, "volume": 2082894.0, "close_time": 1746878399999, "quote_volume": 632711.368, "trades": 7275, "taker_buy_base": 1216541.0, "taker_buy_quote": 369965.3435 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2996, "high": 0.3064, "low": 0.2996, "close": 0.3029, "volume": 1524118.0, "close_time": 1746892799999, "quote_volume": 463564.3311, "trades": 4925, "taker_buy_base": 861887.0, "taker_buy_quote": 262220.9349 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.3029, "high": 0.3105, "low": 0.3025, "close": 0.3059, "volume": 2210348.0, "close_time": 1746907199999, "quote_volume": 678155.9134, "trades": 6984, "taker_buy_base": 1076645.0, "taker_buy_quote": 330541.6466 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.3059, "high": 0.3216, "low": 0.3031, "close": 0.3215, "volume": 4815745.0, "close_time": 1746921599999, "quote_volume": 1504814.3997, "trades": 9568, "taker_buy_base": 1225741.0, "taker_buy_quote": 384285.4171 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3216, "high": 0.325, "low": 0.3095, "close": 0.3126, "volume": 4011191.0, "close_time": 1746935999999, "quote_volume": 1263675.1627, "trades": 12396, "taker_buy_base": 1712721.0, "taker_buy_quote": 540402.2318 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.3126, "high": 0.3299, "low": 0.3022, "close": 0.3037, "volume": 2214303.0, "close_time": 1746950399999, "quote_volume": 687999.6795, "trades": 9279, "taker_buy_base": 1008773.0, "taker_buy_quote": 314585.6136 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3038, "high": 0.3081, "low": 0.302, "close": 0.3077, "volume": 1653741.0, "close_time": 1746964799999, "quote_volume": 506010.9546, "trades": 4224, "taker_buy_base": 540173.0, "taker_buy_quote": 165164.7068 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.3078, "high": 0.3084, "low": 0.302, "close": 0.3036, "volume": 1300932.0, "close_time": 1746979199999, "quote_volume": 397429.7043, "trades": 5083, "taker_buy_base": 489859.0, "taker_buy_quote": 149740.7871 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.3037, "high": 0.3082, "low": 0.3008, "close": 0.3075, "volume": 954424.0, "close_time": 1746993599999, "quote_volume": 291915.5897, "trades": 4353, "taker_buy_base": 450046.0, "taker_buy_quote": 137839.3662 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.3076, "high": 0.3094, "low": 0.3046, "close": 0.3064, "volume": 797705.0, "close_time": 1747007999999, "quote_volume": 244843.2791, "trades": 3786, "taker_buy_base": 288942.0, "taker_buy_quote": 88738.396 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3062, "high": 0.3141, "low": 0.3056, "close": 0.3121, "volume": 1307509.0, "close_time": 1747022399999, "quote_volume": 405998.6638, "trades": 5081, "taker_buy_base": 647737.0, "taker_buy_quote": 201291.299 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.3123, "high": 0.3205, "low": 0.3071, "close": 0.3129, "volume": 3682821.0, "close_time": 1747036799999, "quote_volume": 1154659.9911, "trades": 7711, "taker_buy_base": 1534353.0, "taker_buy_quote": 481281.087 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.313, "high": 0.3207, "low": 0.3091, "close": 0.3149, "volume": 2902112.0, "close_time": 1747051199999, "quote_volume": 916289.8603, "trades": 9555, "taker_buy_base": 1501169.0, "taker_buy_quote": 474672.9486 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.315, "high": 0.3348, "low": 0.315, "close": 0.3227, "volume": 9753620.0, "close_time": 1747065599999, "quote_volume": 3175272.5573, "trades": 48269, "taker_buy_base": 5261856.0, "taker_buy_quote": 1716485.1729 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3227, "high": 0.3249, "low": 0.306, "close": 0.3114, "volume": 3452786.0, "close_time": 1747079999999, "quote_volume": 1087960.9133, "trades": 13707, "taker_buy_base": 1736655.0, "taker_buy_quote": 547122.0671 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.311, "high": 0.3153, "low": 0.3081, "close": 0.3126, "volume": 973385.0, "close_time": 1747094399999, "quote_volume": 304580.6903, "trades": 3561, "taker_buy_base": 441118.0, "taker_buy_quote": 138232.5312 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3127, "high": 0.3129, "low": 0.2975, "close": 0.2976, "volume": 1794853.0, "close_time": 1747108799999, "quote_volume": 544266.5008, "trades": 6173, "taker_buy_base": 712640.0, "taker_buy_quote": 216396.2952 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.2976, "high": 0.307, "low": 0.2973, "close": 0.3046, "volume": 1617342.0, "close_time": 1747123199999, "quote_volume": 491090.9267, "trades": 4498, "taker_buy_base": 1029165.0, "taker_buy_quote": 312328.1201 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.3047, "high": 0.3112, "low": 0.3043, "close": 0.3089, "volume": 1279528.0, "close_time": 1747137599999, "quote_volume": 394185.4309, "trades": 4804, "taker_buy_base": 791639.0, "taker_buy_quote": 243850.0705 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.3089, "high": 0.3118, "low": 0.3027, "close": 0.3075, "volume": 2386094.0, "close_time": 1747151999999, "quote_volume": 732227.8023, "trades": 7109, "taker_buy_base": 1431189.0, "taker_buy_quote": 438914.7844 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3075, "high": 0.3182, "low": 0.3072, "close": 0.3157, "volume": 2137997.0, "close_time": 1747166399999, "quote_volume": 669915.336, "trades": 7095, "taker_buy_base": 882806.0, "taker_buy_quote": 276479.9946 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.3155, "high": 0.3171, "low": 0.3121, "close": 0.3142, "volume": 1259667.0, "close_time": 1747180799999, "quote_volume": 396721.9309, "trades": 5419, "taker_buy_base": 629512.0, "taker_buy_quote": 198305.2221 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3141, "high": 0.3165, "low": 0.3082, "close": 0.3099, "volume": 859989.0, "close_time": 1747195199999, "quote_volume": 267702.1977, "trades": 4846, "taker_buy_base": 346436.0, "taker_buy_quote": 107908.0534 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.3099, "high": 0.3172, "low": 0.3084, "close": 0.3154, "volume": 1295385.0, "close_time": 1747209599999, "quote_volume": 405815.2014, "trades": 5225, "taker_buy_base": 698842.0, "taker_buy_quote": 219107.2194 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.3154, "high": 0.3181, "low": 0.3067, "close": 0.3115, "volume": 2398314.0, "close_time": 1747223999999, "quote_volume": 750979.3277, "trades": 8981, "taker_buy_base": 1429806.0, "taker_buy_quote": 448379.7575 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.3116, "high": 0.3141, "low": 0.3046, "close": 0.3071, "volume": 1450844.0, "close_time": 1747238399999, "quote_volume": 446927.0318, "trades": 5834, "taker_buy_base": 539364.0, "taker_buy_quote": 166437.1369 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.3071, "high": 0.3075, "low": 0.3007, "close": 0.305, "volume": 1722819.0, "close_time": 1747252799999, "quote_volume": 524667.3745, "trades": 4572, "taker_buy_base": 1089646.0, "taker_buy_quote": 332263.0052 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.3051, "high": 0.3071, "low": 0.3014, "close": 0.3039, "volume": 557461.0, "close_time": 1747267199999, "quote_volume": 169891.7207, "trades": 2654, "taker_buy_base": 304092.0, "taker_buy_quote": 92748.1284 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3038, "high": 0.3079, "low": 0.3, "close": 0.3025, "volume": 709146.0, "close_time": 1747281599999, "quote_volume": 215606.8008, "trades": 3266, "taker_buy_base": 321909.0, "taker_buy_quote": 97867.3786 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3025, "high": 0.305, "low": 0.2943, "close": 0.2947, "volume": 1089628.0, "close_time": 1747295999999, "quote_volume": 325885.1139, "trades": 4375, "taker_buy_base": 583443.0, "taker_buy_quote": 174496.0844 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.2948, "high": 0.3013, "low": 0.2939, "close": 0.2976, "volume": 2522945.0, "close_time": 1747310399999, "quote_volume": 749193.406, "trades": 9168, "taker_buy_base": 1195423.0, "taker_buy_quote": 354992.0522 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.2976, "high": 0.2996, "low": 0.288, "close": 0.2972, "volume": 2585622.0, "close_time": 1747324799999, "quote_volume": 761432.7876, "trades": 7844, "taker_buy_base": 986128.0, "taker_buy_quote": 290230.5857 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2972, "high": 0.3035, "low": 0.2924, "close": 0.2952, "volume": 1085126.0, "close_time": 1747339199999, "quote_volume": 323551.5658, "trades": 4683, "taker_buy_base": 516926.0, "taker_buy_quote": 154327.0757 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.2955, "high": 0.2979, "low": 0.2869, "close": 0.2931, "volume": 1925587.0, "close_time": 1747353599999, "quote_volume": 563871.8419, "trades": 7122, "taker_buy_base": 1074279.0, "taker_buy_quote": 314746.383 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.293, "high": 0.2967, "low": 0.2891, "close": 0.2962, "volume": 943714.0, "close_time": 1747367999999, "quote_volume": 277684.8126, "trades": 4101, "taker_buy_base": 545999.0, "taker_buy_quote": 160792.9431 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.2963, "high": 0.2994, "low": 0.2936, "close": 0.2981, "volume": 901643.0, "close_time": 1747382399999, "quote_volume": 267734.8094, "trades": 2741, "taker_buy_base": 392265.0, "taker_buy_quote": 116449.2486 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.2982, "high": 0.3005, "low": 0.2932, "close": 0.2984, "volume": 1055454.0, "close_time": 1747396799999, "quote_volume": 314236.1748, "trades": 3778, "taker_buy_base": 561548.0, "taker_buy_quote": 167313.617 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.2985, "high": 0.301, "low": 0.2957, "close": 0.2991, "volume": 890491.0, "close_time": 1747411199999, "quote_volume": 266056.4014, "trades": 4973, "taker_buy_base": 466449.0, "taker_buy_quote": 139380.928 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.2996, "high": 0.3004, "low": 0.295, "close": 0.2972, "volume": 799288.0, "close_time": 1747425599999, "quote_volume": 237198.283, "trades": 3868, "taker_buy_base": 383262.0, "taker_buy_quote": 113748.3447 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.2971, "high": 0.2974, "low": 0.2903, "close": 0.2932, "volume": 823219.0, "close_time": 1747439999999, "quote_volume": 241460.4718, "trades": 3755, "taker_buy_base": 435498.0, "taker_buy_quote": 127720.5901 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2933, "high": 0.2942, "low": 0.2852, "close": 0.291, "volume": 1330669.0, "close_time": 1747454399999, "quote_volume": 384064.2762, "trades": 6429, "taker_buy_base": 628167.0, "taker_buy_quote": 181330.8744 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2909, "high": 0.2926, "low": 0.2894, "close": 0.2909, "volume": 601980.0, "close_time": 1747468799999, "quote_volume": 175320.1344, "trades": 3064, "taker_buy_base": 282285.0, "taker_buy_quote": 82227.9312 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2909, "high": 0.2918, "low": 0.2861, "close": 0.2874, "volume": 977223.0, "close_time": 1747483199999, "quote_volume": 282186.439, "trades": 5140, "taker_buy_base": 524872.0, "taker_buy_quote": 151626.1862 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2875, "high": 0.2878, "low": 0.2827, "close": 0.2853, "volume": 1013605.0, "close_time": 1747497599999, "quote_volume": 289681.907, "trades": 4072, "taker_buy_base": 516036.0, "taker_buy_quote": 147515.463 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2853, "high": 0.2878, "low": 0.2816, "close": 0.2849, "volume": 1273580.0, "close_time": 1747511999999, "quote_volume": 362803.8588, "trades": 4444, "taker_buy_base": 731933.0, "taker_buy_quote": 208555.8419 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.285, "high": 0.2886, "low": 0.2829, "close": 0.2867, "volume": 858150.0, "close_time": 1747526399999, "quote_volume": 245245.5945, "trades": 3223, "taker_buy_base": 432290.0, "taker_buy_quote": 123608.7874 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2866, "high": 0.2886, "low": 0.2855, "close": 0.2864, "volume": 672281.0, "close_time": 1747540799999, "quote_volume": 192897.4762, "trades": 3040, "taker_buy_base": 381981.0, "taker_buy_quote": 109584.1179 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2865, "high": 0.2921, "low": 0.2865, "close": 0.2919, "volume": 658961.0, "close_time": 1747555199999, "quote_volume": 190864.6022, "trades": 2771, "taker_buy_base": 309965.0, "taker_buy_quote": 89799.0218 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2919, "high": 0.293, "low": 0.289, "close": 0.2892, "volume": 866232.0, "close_time": 1747569599999, "quote_volume": 252434.3718, "trades": 3573, "taker_buy_base": 334766.0, "taker_buy_quote": 97528.8333 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2892, "high": 0.2981, "low": 0.2879, "close": 0.2971, "volume": 2050810.0, "close_time": 1747583999999, "quote_volume": 601069.8266, "trades": 7518, "taker_buy_base": 1015536.0, "taker_buy_quote": 298295.1719 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.2971, "high": 0.2976, "low": 0.2844, "close": 0.2846, "volume": 2276445.0, "close_time": 1747598399999, "quote_volume": 664220.9523, "trades": 9070, "taker_buy_base": 1229961.0, "taker_buy_quote": 359098.6947 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.2845, "high": 0.2935, "low": 0.2816, "close": 0.2928, "volume": 1538473.0, "close_time": 1747612799999, "quote_volume": 440746.1569, "trades": 5257, "taker_buy_base": 834348.0, "taker_buy_quote": 239112.1847 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2928, "high": 0.2941, "low": 0.2816, "close": 0.2816, "volume": 1101337.0, "close_time": 1747627199999, "quote_volume": 315840.1701, "trades": 4183, "taker_buy_base": 520133.0, "taker_buy_quote": 149300.5171 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.2817, "high": 0.2835, "low": 0.277, "close": 0.2805, "volume": 1386349.0, "close_time": 1747641599999, "quote_volume": 388704.7484, "trades": 5011, "taker_buy_base": 564111.0, "taker_buy_quote": 158104.6506 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2804, "high": 0.2823, "low": 0.2783, "close": 0.2813, "volume": 1022806.0, "close_time": 1747655999999, "quote_volume": 286573.7667, "trades": 3879, "taker_buy_base": 377274.0, "taker_buy_quote": 105793.1832 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2813, "high": 0.2842, "low": 0.2778, "close": 0.282, "volume": 1159495.0, "close_time": 1747670399999, "quote_volume": 326608.4166, "trades": 5620, "taker_buy_base": 613094.0, "taker_buy_quote": 172726.5479 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.282, "high": 0.2877, "low": 0.2814, "close": 0.2866, "volume": 1140681.0, "close_time": 1747684799999, "quote_volume": 325259.913, "trades": 4611, "taker_buy_base": 690447.0, "taker_buy_quote": 197004.1891 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2865, "high": 0.2873, "low": 0.2833, "close": 0.2868, "volume": 697195.0, "close_time": 1747699199999, "quote_volume": 199406.8405, "trades": 4102, "taker_buy_base": 341361.0, "taker_buy_quote": 97687.5225 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2868, "high": 0.2897, "low": 0.2854, "close": 0.2869, "volume": 983099.0, "close_time": 1747713599999, "quote_volume": 282853.5411, "trades": 3989, "taker_buy_base": 544415.0, "taker_buy_quote": 156685.4516 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2869, "high": 0.2879, "low": 0.2828, "close": 0.2834, "volume": 760804.0, "close_time": 1747727999999, "quote_volume": 216853.8374, "trades": 2740, "taker_buy_base": 350281.0, "taker_buy_quote": 99835.9245 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2834, "high": 0.2862, "low": 0.2812, "close": 0.2842, "volume": 899591.0, "close_time": 1747742399999, "quote_volume": 255479.3864, "trades": 4655, "taker_buy_base": 557519.0, "taker_buy_quote": 158394.0291 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2842, "high": 0.2842, "low": 0.2802, "close": 0.2826, "volume": 931006.0, "close_time": 1747756799999, "quote_volume": 262701.9633, "trades": 3915, "taker_buy_base": 491610.0, "taker_buy_quote": 138741.0029 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2826, "high": 0.2877, "low": 0.2802, "close": 0.287, "volume": 1105644.0, "close_time": 1747771199999, "quote_volume": 313424.1075, "trades": 4800, "taker_buy_base": 631810.0, "taker_buy_quote": 179131.457 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.2869, "high": 0.2889, "low": 0.2856, "close": 0.2877, "volume": 1352829.0, "close_time": 1747785599999, "quote_volume": 388801.1356, "trades": 4810, "taker_buy_base": 774570.0, "taker_buy_quote": 222475.7986 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2876, "high": 0.2895, "low": 0.2841, "close": 0.2883, "volume": 523158.0, "close_time": 1747799999999, "quote_volume": 150147.1716, "trades": 3000, "taker_buy_base": 269151.0, "taker_buy_quote": 77382.6228 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2884, "high": 0.2925, "low": 0.2875, "close": 0.2892, "volume": 842290.0, "close_time": 1747814399999, "quote_volume": 244363.9821, "trades": 3271, "taker_buy_base": 450484.0, "taker_buy_quote": 130787.6308 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.2893, "high": 0.2915, "low": 0.2864, "close": 0.2904, "volume": 943795.0, "close_time": 1747828799999, "quote_volume": 273649.2551, "trades": 2941, "taker_buy_base": 311843.0, "taker_buy_quote": 90258.2254 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.2903, "high": 0.2949, "low": 0.2892, "close": 0.293, "volume": 1246660.0, "close_time": 1747843199999, "quote_volume": 364515.0699, "trades": 4054, "taker_buy_base": 624674.0, "taker_buy_quote": 182720.9729 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.293, "high": 0.2982, "low": 0.2847, "close": 0.2912, "volume": 3155768.0, "close_time": 1747857599999, "quote_volume": 917337.7856, "trades": 9631, "taker_buy_base": 1759134.0, "taker_buy_quote": 512398.4597 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2913, "high": 0.296, "low": 0.289, "close": 0.2933, "volume": 900610.0, "close_time": 1747871999999, "quote_volume": 262986.7021, "trades": 3163, "taker_buy_base": 527075.0, "taker_buy_quote": 154064.5504 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2934, "high": 0.2992, "low": 0.2932, "close": 0.2988, "volume": 992367.0, "close_time": 1747886399999, "quote_volume": 293712.5493, "trades": 6184, "taker_buy_base": 633755.0, "taker_buy_quote": 187574.5641 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.2988, "high": 0.2992, "low": 0.2964, "close": 0.2986, "volume": 822038.0, "close_time": 1747900799999, "quote_volume": 244967.5583, "trades": 2967, "taker_buy_base": 430639.0, "taker_buy_quote": 128371.6223 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2986, "high": 0.3031, "low": 0.2982, "close": 0.3013, "volume": 1283367.0, "close_time": 1747915199999, "quote_volume": 386071.6348, "trades": 4587, "taker_buy_base": 800787.0, "taker_buy_quote": 240800.3265 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.3013, "high": 0.3028, "low": 0.2984, "close": 0.3015, "volume": 1261017.0, "close_time": 1747929599999, "quote_volume": 379230.7666, "trades": 5601, "taker_buy_base": 724393.0, "taker_buy_quote": 218005.8477 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3016, "high": 0.3046, "low": 0.3, "close": 0.303, "volume": 1260094.0, "close_time": 1747943999999, "quote_volume": 381029.0918, "trades": 4673, "taker_buy_base": 684539.0, "taker_buy_quote": 207167.0169 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.303, "high": 0.3046, "low": 0.3004, "close": 0.3042, "volume": 710682.0, "close_time": 1747958399999, "quote_volume": 214766.4621, "trades": 3276, "taker_buy_base": 344909.0, "taker_buy_quote": 104255.8434 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3043, "high": 0.3125, "low": 0.3028, "close": 0.3098, "volume": 1553186.0, "close_time": 1747972799999, "quote_volume": 477214.3885, "trades": 6666, "taker_buy_base": 734769.0, "taker_buy_quote": 225846.1669 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.3099, "high": 0.3108, "low": 0.2997, "close": 0.3012, "volume": 1764425.0, "close_time": 1747987199999, "quote_volume": 534056.5489, "trades": 5926, "taker_buy_base": 1062845.0, "taker_buy_quote": 321413.212 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.3012, "high": 0.3069, "low": 0.2919, "close": 0.2928, "volume": 2430633.0, "close_time": 1748001599999, "quote_volume": 730259.1383, "trades": 6026, "taker_buy_base": 1413798.0, "taker_buy_quote": 426278.7723 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.293, "high": 0.2953, "low": 0.2865, "close": 0.2922, "volume": 2610099.0, "close_time": 1748015999999, "quote_volume": 759995.6846, "trades": 10324, "taker_buy_base": 1277030.0, "taker_buy_quote": 371965.5011 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2923, "high": 0.2956, "low": 0.2903, "close": 0.2928, "volume": 955824.0, "close_time": 1748030399999, "quote_volume": 280302.6283, "trades": 3614, "taker_buy_base": 526978.0, "taker_buy_quote": 154629.6137 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.2929, "high": 0.293, "low": 0.2841, "close": 0.2852, "volume": 1754211.0, "close_time": 1748044799999, "quote_volume": 506220.9836, "trades": 4605, "taker_buy_base": 681426.0, "taker_buy_quote": 196093.4238 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2852, "high": 0.2904, "low": 0.2841, "close": 0.2902, "volume": 523398.0, "close_time": 1748059199999, "quote_volume": 150611.1528, "trades": 3071, "taker_buy_base": 297491.0, "taker_buy_quote": 85666.0065 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.2901, "high": 0.2915, "low": 0.2891, "close": 0.2903, "volume": 324090.0, "close_time": 1748073599999, "quote_volume": 94106.9132, "trades": 2102, "taker_buy_base": 183038.0, "taker_buy_quote": 53161.9031 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.2904, "high": 0.2916, "low": 0.2891, "close": 0.2902, "volume": 625696.0, "close_time": 1748087999999, "quote_volume": 181674.4126, "trades": 3693, "taker_buy_base": 292618.0, "taker_buy_quote": 84993.5474 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.2902, "high": 0.2904, "low": 0.2879, "close": 0.2884, "volume": 729219.0, "close_time": 1748102399999, "quote_volume": 210734.4178, "trades": 3114, "taker_buy_base": 435780.0, "taker_buy_quote": 125934.1763 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2884, "high": 0.289, "low": 0.2868, "close": 0.2873, "volume": 620962.0, "close_time": 1748116799999, "quote_volume": 178671.9299, "trades": 2339, "taker_buy_base": 324904.0, "taker_buy_quote": 93495.6127 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.2873, "high": 0.2886, "low": 0.2847, "close": 0.2861, "volume": 706830.0, "close_time": 1748131199999, "quote_volume": 202395.3056, "trades": 2371, "taker_buy_base": 333868.0, "taker_buy_quote": 95696.7472 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2861, "high": 0.2869, "low": 0.282, "close": 0.2863, "volume": 819542.0, "close_time": 1748145599999, "quote_volume": 233204.3637, "trades": 2476, "taker_buy_base": 415235.0, "taker_buy_quote": 118139.7514 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.2862, "high": 0.2866, "low": 0.2828, "close": 0.2834, "volume": 452562.0, "close_time": 1748159999999, "quote_volume": 128696.0099, "trades": 2021, "taker_buy_base": 201042.0, "taker_buy_quote": 57230.6659 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.2832, "high": 0.2832, "low": 0.2799, "close": 0.282, "volume": 882322.0, "close_time": 1748174399999, "quote_volume": 248279.9712, "trades": 4309, "taker_buy_base": 478005.0, "taker_buy_quote": 134510.9168 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2819, "high": 0.284, "low": 0.2776, "close": 0.2806, "volume": 763758.0, "close_time": 1748188799999, "quote_volume": 214633.1197, "trades": 3475, "taker_buy_base": 405710.0, "taker_buy_quote": 114172.7113 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2805, "high": 0.2845, "low": 0.2783, "close": 0.2836, "volume": 692679.0, "close_time": 1748203199999, "quote_volume": 194893.7851, "trades": 1814, "taker_buy_base": 412670.0, "taker_buy_quote": 116087.8963 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2838, "high": 0.2879, "low": 0.2823, "close": 0.2879, "volume": 579340.0, "close_time": 1748217599999, "quote_volume": 165391.9289, "trades": 2020, "taker_buy_base": 361323.0, "taker_buy_quote": 103248.4591 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2879, "high": 0.2892, "low": 0.2864, "close": 0.2874, "volume": 785580.0, "close_time": 1748231999999, "quote_volume": 226069.4483, "trades": 2731, "taker_buy_base": 204571.0, "taker_buy_quote": 58885.8246 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.2874, "high": 0.2906, "low": 0.2869, "close": 0.2898, "volume": 693760.0, "close_time": 1748246399999, "quote_volume": 199836.4033, "trades": 2525, "taker_buy_base": 407573.0, "taker_buy_quote": 117443.3798 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2899, "high": 0.2904, "low": 0.2878, "close": 0.2883, "volume": 522361.0, "close_time": 1748260799999, "quote_volume": 150877.0688, "trades": 2561, "taker_buy_base": 242653.0, "taker_buy_quote": 70108.2554 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2884, "high": 0.2893, "low": 0.2851, "close": 0.2887, "volume": 765283.0, "close_time": 1748275199999, "quote_volume": 219864.1992, "trades": 2983, "taker_buy_base": 452914.0, "taker_buy_quote": 130182.7037 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2888, "high": 0.289, "low": 0.2832, "close": 0.2845, "volume": 1774074.0, "close_time": 1748289599999, "quote_volume": 504711.4107, "trades": 3855, "taker_buy_base": 1147328.0, "taker_buy_quote": 326154.1683 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.2844, "high": 0.2869, "low": 0.2838, "close": 0.2859, "volume": 418453.0, "close_time": 1748303999999, "quote_volume": 119333.9262, "trades": 1988, "taker_buy_base": 258736.0, "taker_buy_quote": 73793.9411 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.286, "high": 0.2871, "low": 0.2812, "close": 0.2847, "volume": 543393.0, "close_time": 1748318399999, "quote_volume": 154301.7914, "trades": 3308, "taker_buy_base": 265938.0, "taker_buy_quote": 75524.0435 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2848, "high": 0.2886, "low": 0.2838, "close": 0.2882, "volume": 598969.0, "close_time": 1748332799999, "quote_volume": 171744.1447, "trades": 3174, "taker_buy_base": 304098.0, "taker_buy_quote": 87227.4327 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2882, "high": 0.2899, "low": 0.2877, "close": 0.2893, "volume": 695467.0, "close_time": 1748347199999, "quote_volume": 200964.4152, "trades": 3191, "taker_buy_base": 414082.0, "taker_buy_quote": 119676.2423 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2893, "high": 0.2931, "low": 0.2862, "close": 0.2896, "volume": 1148892.0, "close_time": 1748361599999, "quote_volume": 332711.7617, "trades": 4875, "taker_buy_base": 559154.0, "taker_buy_quote": 162013.2181 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2897, "high": 0.2914, "low": 0.2888, "close": 0.2894, "volume": 544422.0, "close_time": 1748375999999, "quote_volume": 157802.0003, "trades": 2653, "taker_buy_base": 301711.0, "taker_buy_quote": 87472.9984 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2895, "high": 0.2903, "low": 0.2862, "close": 0.2873, "volume": 584223.0, "close_time": 1748390399999, "quote_volume": 168589.336, "trades": 2740, "taker_buy_base": 329212.0, "taker_buy_quote": 95050.6908 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2873, "high": 0.2882, "low": 0.286, "close": 0.2876, "volume": 779998.0, "close_time": 1748404799999, "quote_volume": 224091.3532, "trades": 2571, "taker_buy_base": 531125.0, "taker_buy_quote": 152652.5319 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2877, "high": 0.2887, "low": 0.2861, "close": 0.2864, "volume": 577083.0, "close_time": 1748419199999, "quote_volume": 165633.0096, "trades": 1989, "taker_buy_base": 340910.0, "taker_buy_quote": 97886.5819 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2865, "high": 0.2885, "low": 0.2856, "close": 0.2884, "volume": 503381.0, "close_time": 1748433599999, "quote_volume": 144372.6898, "trades": 2720, "taker_buy_base": 241396.0, "taker_buy_quote": 69259.4604 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2884, "high": 0.2901, "low": 0.2816, "close": 0.2816, "volume": 1111321.0, "close_time": 1748447999999, "quote_volume": 317229.8399, "trades": 4906, "taker_buy_base": 490509.0, "taker_buy_quote": 140203.9202 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2817, "high": 0.2847, "low": 0.2792, "close": 0.2794, "volume": 1448875.0, "close_time": 1748462399999, "quote_volume": 408328.9915, "trades": 4537, "taker_buy_base": 861683.0, "taker_buy_quote": 243018.0872 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2793, "high": 0.286, "low": 0.2792, "close": 0.2854, "volume": 458697.0, "close_time": 1748476799999, "quote_volume": 129326.5469, "trades": 2811, "taker_buy_base": 216217.0, "taker_buy_quote": 60995.6419 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2854, "high": 0.2887, "low": 0.2841, "close": 0.2867, "volume": 497659.0, "close_time": 1748491199999, "quote_volume": 142403.7299, "trades": 2870, "taker_buy_base": 258185.0, "taker_buy_quote": 73887.1688 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2868, "high": 0.287, "low": 0.2824, "close": 0.2846, "volume": 472776.0, "close_time": 1748505599999, "quote_volume": 134654.1038, "trades": 2349, "taker_buy_base": 247406.0, "taker_buy_quote": 70536.0253 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2848, "high": 0.2883, "low": 0.2838, "close": 0.288, "volume": 655083.0, "close_time": 1748519999999, "quote_volume": 187618.5109, "trades": 2806, "taker_buy_base": 402357.0, "taker_buy_quote": 115255.5681 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2879, "high": 0.2882, "low": 0.282, "close": 0.2835, "volume": 819950.0, "close_time": 1748534399999, "quote_volume": 233808.3181, "trades": 3184, "taker_buy_base": 339108.0, "taker_buy_quote": 96732.6818 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2836, "high": 0.2842, "low": 0.2792, "close": 0.2799, "volume": 591921.0, "close_time": 1748548799999, "quote_volume": 166872.6517, "trades": 2909, "taker_buy_base": 277306.0, "taker_buy_quote": 78259.0496 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.28, "high": 0.2829, "low": 0.278, "close": 0.279, "volume": 843022.0, "close_time": 1748563199999, "quote_volume": 235908.7817, "trades": 2769, "taker_buy_base": 402001.0, "taker_buy_quote": 112518.6252 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.279, "high": 0.28, "low": 0.2683, "close": 0.2736, "volume": 1208819.0, "close_time": 1748577599999, "quote_volume": 330813.663, "trades": 4195, "taker_buy_base": 515277.0, "taker_buy_quote": 140865.5474 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2735, "high": 0.2749, "low": 0.2712, "close": 0.2717, "volume": 623366.0, "close_time": 1748591999999, "quote_volume": 170087.0207, "trades": 2603, "taker_buy_base": 319197.0, "taker_buy_quote": 87125.4123 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2715, "high": 0.275, "low": 0.2701, "close": 0.2746, "volume": 932536.0, "close_time": 1748606399999, "quote_volume": 254168.9333, "trades": 3284, "taker_buy_base": 428696.0, "taker_buy_quote": 116940.0228 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2746, "high": 0.2758, "low": 0.272, "close": 0.273, "volume": 938505.0, "close_time": 1748620799999, "quote_volume": 256993.3105, "trades": 4762, "taker_buy_base": 467877.0, "taker_buy_quote": 128136.402 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2731, "high": 0.2745, "low": 0.2654, "close": 0.2722, "volume": 2476731.0, "close_time": 1748635199999, "quote_volume": 668472.1265, "trades": 5817, "taker_buy_base": 1399994.0, "taker_buy_quote": 378649.5584 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2722, "high": 0.2726, "low": 0.2635, "close": 0.2651, "volume": 943866.0, "close_time": 1748649599999, "quote_volume": 252890.7846, "trades": 2870, "taker_buy_base": 412114.0, "taker_buy_quote": 110543.2112 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2651, "high": 0.2668, "low": 0.2595, "close": 0.2626, "volume": 1101667.0, "close_time": 1748663999999, "quote_volume": 289936.4267, "trades": 3426, "taker_buy_base": 532253.0, "taker_buy_quote": 140341.8212 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2625, "high": 0.2638, "low": 0.2595, "close": 0.2606, "volume": 468445.0, "close_time": 1748678399999, "quote_volume": 122720.0809, "trades": 2288, "taker_buy_base": 263268.0, "taker_buy_quote": 69013.1972 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.2606, "high": 0.263, "low": 0.2591, "close": 0.2598, "volume": 1227210.0, "close_time": 1748692799999, "quote_volume": 319365.5805, "trades": 3943, "taker_buy_base": 562965.0, "taker_buy_quote": 146514.6296 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2599, "high": 0.2677, "low": 0.2599, "close": 0.2662, "volume": 698756.0, "close_time": 1748707199999, "quote_volume": 185330.3103, "trades": 1829, "taker_buy_base": 444380.0, "taker_buy_quote": 117812.1911 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.2661, "high": 0.2678, "low": 0.2653, "close": 0.2668, "volume": 381080.0, "close_time": 1748721599999, "quote_volume": 101737.1685, "trades": 1033, "taker_buy_base": 206868.0, "taker_buy_quote": 55243.1099 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.2668, "high": 0.2672, "low": 0.2635, "close": 0.2642, "volume": 557610.0, "close_time": 1748735999999, "quote_volume": 147837.3813, "trades": 1042, "taker_buy_base": 201598.0, "taker_buy_quote": 53524.6861 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2643, "high": 0.2662, "low": 0.2626, "close": 0.2656, "volume": 458813.0, "close_time": 1748750399999, "quote_volume": 121268.3516, "trades": 1251, "taker_buy_base": 254092.0, "taker_buy_quote": 67162.7012 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.2657, "high": 0.2682, "low": 0.265, "close": 0.2659, "volume": 395791.0, "close_time": 1748764799999, "quote_volume": 105673.1067, "trades": 942, "taker_buy_base": 202353.0, "taker_buy_quote": 54080.7516 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.266, "high": 0.2662, "low": 0.2621, "close": 0.2642, "volume": 578816.0, "close_time": 1748779199999, "quote_volume": 152824.4269, "trades": 1398, "taker_buy_base": 241047.0, "taker_buy_quote": 63658.6615 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.2641, "high": 0.2661, "low": 0.2623, "close": 0.2658, "volume": 365552.0, "close_time": 1748793599999, "quote_volume": 96620.5647, "trades": 1081, "taker_buy_base": 215360.0, "taker_buy_quote": 56932.2607 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.2658, "high": 0.2678, "low": 0.2639, "close": 0.267, "volume": 463462.0, "close_time": 1748807999999, "quote_volume": 123603.0576, "trades": 1217, "taker_buy_base": 303768.0, "taker_buy_quote": 81011.3 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.267, "high": 0.2679, "low": 0.2658, "close": 0.2675, "volume": 250481.0, "close_time": 1748822399999, "quote_volume": 66903.0145, "trades": 666, "taker_buy_base": 156654.0, "taker_buy_quote": 41850.9748 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2674, "high": 0.2678, "low": 0.2641, "close": 0.2647, "volume": 817248.0, "close_time": 1748836799999, "quote_volume": 217441.7126, "trades": 1237, "taker_buy_base": 201440.0, "taker_buy_quote": 53646.8233 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.2646, "high": 0.2678, "low": 0.2646, "close": 0.2663, "volume": 403132.0, "close_time": 1748851199999, "quote_volume": 107315.2713, "trades": 1030, "taker_buy_base": 265237.0, "taker_buy_quote": 70620.5656 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.2664, "high": 0.2677, "low": 0.2639, "close": 0.2644, "volume": 428359.0, "close_time": 1748865599999, "quote_volume": 113610.16, "trades": 1278, "taker_buy_base": 204016.0, "taker_buy_quote": 54075.5542 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.2645, "high": 0.2672, "low": 0.264, "close": 0.2653, "volume": 496157.0, "close_time": 1748879999999, "quote_volume": 131740.4542, "trades": 1758, "taker_buy_base": 227825.0, "taker_buy_quote": 60540.9376 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.2655, "high": 0.2673, "low": 0.264, "close": 0.2653, "volume": 350274.0, "close_time": 1748894399999, "quote_volume": 92953.7687, "trades": 1460, "taker_buy_base": 117786.0, "taker_buy_quote": 31283.8588 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.2654, "high": 0.2721, "low": 0.2654, "close": 0.272, "volume": 702490.0, "close_time": 1748908799999, "quote_volume": 189475.7764, "trades": 1863, "taker_buy_base": 365045.0, "taker_buy_quote": 98481.7692 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.272, "high": 0.2755, "low": 0.2718, "close": 0.2723, "volume": 542780.0, "close_time": 1748923199999, "quote_volume": 148379.0466, "trades": 1988, "taker_buy_base": 267182.0, "taker_buy_quote": 73037.1984 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2723, "high": 0.2732, "low": 0.2708, "close": 0.2711, "volume": 394885.0, "close_time": 1748937599999, "quote_volume": 107450.3326, "trades": 1306, "taker_buy_base": 200802.0, "taker_buy_quote": 54651.2743 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.2712, "high": 0.2724, "low": 0.2699, "close": 0.2722, "volume": 424999.0, "close_time": 1748951999999, "quote_volume": 115322.1003, "trades": 1256, "taker_buy_base": 193131.0, "taker_buy_quote": 52409.512 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2723, "high": 0.2765, "low": 0.2712, "close": 0.2759, "volume": 901291.0, "close_time": 1748966399999, "quote_volume": 246908.9087, "trades": 3616, "taker_buy_base": 492223.0, "taker_buy_quote": 134944.8839 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.276, "high": 0.2763, "low": 0.2735, "close": 0.2763, "volume": 519576.0, "close_time": 1748980799999, "quote_volume": 142929.7035, "trades": 2224, "taker_buy_base": 265517.0, "taker_buy_quote": 73069.8393 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.2763, "high": 0.2763, "low": 0.272, "close": 0.273, "volume": 390750.0, "close_time": 1748995199999, "quote_volume": 106858.2103, "trades": 1745, "taker_buy_base": 177035.0, "taker_buy_quote": 48404.9184 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2729, "high": 0.2758, "low": 0.2722, "close": 0.275, "volume": 394505.0, "close_time": 1749009599999, "quote_volume": 108230.6088, "trades": 1887, "taker_buy_base": 219217.0, "taker_buy_quote": 60175.259 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2751, "high": 0.2753, "low": 0.2722, "close": 0.2729, "volume": 284324.0, "close_time": 1749023999999, "quote_volume": 77781.0079, "trades": 1463, "taker_buy_base": 143762.0, "taker_buy_quote": 39327.2066 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.273, "high": 0.2758, "low": 0.2729, "close": 0.2729, "volume": 370683.0, "close_time": 1749038399999, "quote_volume": 101799.7119, "trades": 1524, "taker_buy_base": 217029.0, "taker_buy_quote": 59640.5188 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.2729, "high": 0.273, "low": 0.2688, "close": 0.2706, "volume": 679859.0, "close_time": 1749052799999, "quote_volume": 184263.3764, "trades": 2423, "taker_buy_base": 275256.0, "taker_buy_quote": 74749.3154 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.2707, "high": 0.2712, "low": 0.268, "close": 0.2682, "volume": 368241.0, "close_time": 1749067199999, "quote_volume": 99183.5745, "trades": 1178, "taker_buy_base": 194605.0, "taker_buy_quote": 52410.8555 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.2682, "high": 0.2686, "low": 0.2655, "close": 0.2667, "volume": 418498.0, "close_time": 1749081599999, "quote_volume": 111635.4879, "trades": 1380, "taker_buy_base": 175305.0, "taker_buy_quote": 46763.3724 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2668, "high": 0.2685, "low": 0.2662, "close": 0.2676, "volume": 334518.0, "close_time": 1749095999999, "quote_volume": 89417.8575, "trades": 1055, "taker_buy_base": 137882.0, "taker_buy_quote": 36852.1954 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.2676, "high": 0.2679, "low": 0.2646, "close": 0.265, "volume": 526647.0, "close_time": 1749110399999, "quote_volume": 140134.2111, "trades": 1196, "taker_buy_base": 204165.0, "taker_buy_quote": 54317.6714 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.2651, "high": 0.2675, "low": 0.2648, "close": 0.2669, "volume": 555445.0, "close_time": 1749124799999, "quote_volume": 147814.2736, "trades": 1052, "taker_buy_base": 317175.0, "taker_buy_quote": 84491.5199 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.2669, "high": 0.2691, "low": 0.2638, "close": 0.2653, "volume": 937800.0, "close_time": 1749139199999, "quote_volume": 249627.075, "trades": 2235, "taker_buy_base": 462721.0, "taker_buy_quote": 123304.5205 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.2652, "high": 0.2652, "low": 0.2578, "close": 0.2594, "volume": 3370410.0, "close_time": 1749153599999, "quote_volume": 879041.2254, "trades": 7626, "taker_buy_base": 1525433.0, "taker_buy_quote": 397767.3159 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2594, "high": 0.2595, "low": 0.2524, "close": 0.257, "volume": 4776206.0, "close_time": 1749167999999, "quote_volume": 1222537.824, "trades": 8545, "taker_buy_base": 2415722.0, "taker_buy_quote": 618138.8116 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2571, "high": 0.2605, "low": 0.2558, "close": 0.2603, "volume": 1379475.0, "close_time": 1749182399999, "quote_volume": 355426.707, "trades": 2881, "taker_buy_base": 718550.0, "taker_buy_quote": 185208.8008 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2604, "high": 0.2618, "low": 0.2597, "close": 0.2606, "volume": 305987.0, "close_time": 1749196799999, "quote_volume": 79820.7737, "trades": 799, "taker_buy_base": 185106.0, "taker_buy_quote": 48291.3017 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2607, "high": 0.2631, "low": 0.2606, "close": 0.2625, "volume": 339695.0, "close_time": 1749211199999, "quote_volume": 88965.0553, "trades": 930, "taker_buy_base": 161270.0, "taker_buy_quote": 42215.7544 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2624, "high": 0.2668, "low": 0.2622, "close": 0.2653, "volume": 761662.0, "close_time": 1749225599999, "quote_volume": 201277.1432, "trades": 2182, "taker_buy_base": 441677.0, "taker_buy_quote": 116712.9748 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.2652, "high": 0.2656, "low": 0.2627, "close": 0.2639, "volume": 463287.0, "close_time": 1749239999999, "quote_volume": 122352.229, "trades": 1284, "taker_buy_base": 221920.0, "taker_buy_quote": 58635.4002 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2638, "high": 0.2647, "low": 0.263, "close": 0.263, "volume": 451028.0, "close_time": 1749254399999, "quote_volume": 118971.088, "trades": 1338, "taker_buy_base": 211463.0, "taker_buy_quote": 55780.6728 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.263, "high": 0.2649, "low": 0.2622, "close": 0.2647, "volume": 206364.0, "close_time": 1749268799999, "quote_volume": 54362.3732, "trades": 808, "taker_buy_base": 139575.0, "taker_buy_quote": 36778.9056 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.2647, "high": 0.2663, "low": 0.2639, "close": 0.2658, "volume": 258454.0, "close_time": 1749283199999, "quote_volume": 68461.7161, "trades": 755, "taker_buy_base": 122093.0, "taker_buy_quote": 32350.0826 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.2659, "high": 0.2667, "low": 0.2647, "close": 0.2667, "volume": 307509.0, "close_time": 1749297599999, "quote_volume": 81755.5263, "trades": 859, "taker_buy_base": 173385.0, "taker_buy_quote": 46132.7122 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.2668, "high": 0.2679, "low": 0.2664, "close": 0.2674, "volume": 488293.0, "close_time": 1749311999999, "quote_volume": 130444.8747, "trades": 873, "taker_buy_base": 289945.0, "taker_buy_quote": 77463.4735 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.2674, "high": 0.2678, "low": 0.2652, "close": 0.2652, "volume": 396239.0, "close_time": 1749326399999, "quote_volume": 105509.3875, "trades": 646, "taker_buy_base": 244293.0, "taker_buy_quote": 65081.8404 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.2652, "high": 0.2666, "low": 0.2647, "close": 0.2649, "volume": 481497.0, "close_time": 1749340799999, "quote_volume": 127853.0712, "trades": 842, "taker_buy_base": 153996.0, "taker_buy_quote": 40921.997 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2649, "high": 0.2657, "low": 0.2634, "close": 0.2651, "volume": 427427.0, "close_time": 1749355199999, "quote_volume": 113098.7371, "trades": 910, "taker_buy_base": 207212.0, "taker_buy_quote": 54835.6465 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.2651, "high": 0.2685, "low": 0.2644, "close": 0.2664, "volume": 1186530.0, "close_time": 1749369599999, "quote_volume": 317165.1559, "trades": 1912, "taker_buy_base": 656372.0, "taker_buy_quote": 175574.7662 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.2664, "high": 0.2691, "low": 0.2641, "close": 0.2685, "volume": 984193.0, "close_time": 1749383999999, "quote_volume": 262410.7516, "trades": 1529, "taker_buy_base": 595166.0, "taker_buy_quote": 158769.7464 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.2685, "high": 0.2747, "low": 0.2685, "close": 0.2717, "volume": 2656902.0, "close_time": 1749398399999, "quote_volume": 720963.3391, "trades": 3986, "taker_buy_base": 1349667.0, "taker_buy_quote": 366379.6366 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.2717, "high": 0.2726, "low": 0.2698, "close": 0.2702, "volume": 429686.0, "close_time": 1749412799999, "quote_volume": 116447.4267, "trades": 1198, "taker_buy_base": 207927.0, "taker_buy_quote": 56381.2728 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.2702, "high": 0.2706, "low": 0.2673, "close": 0.2678, "volume": 549750.0, "close_time": 1749427199999, "quote_volume": 147611.555, "trades": 1133, "taker_buy_base": 243899.0, "taker_buy_quote": 65529.1857 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2678, "high": 0.2686, "low": 0.2653, "close": 0.2663, "volume": 590689.0, "close_time": 1749441599999, "quote_volume": 157666.1207, "trades": 1270, "taker_buy_base": 221359.0, "taker_buy_quote": 59095.4672 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.2663, "high": 0.2663, "low": 0.2641, "close": 0.2647, "volume": 922099.0, "close_time": 1749455999999, "quote_volume": 244263.3304, "trades": 1097, "taker_buy_base": 282402.0, "taker_buy_quote": 74933.3051 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.2648, "high": 0.2685, "low": 0.2645, "close": 0.2677, "volume": 858597.0, "close_time": 1749470399999, "quote_volume": 229473.1864, "trades": 1314, "taker_buy_base": 537591.0, "taker_buy_quote": 143783.1881 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.2678, "high": 0.2682, "low": 0.265, "close": 0.2665, "volume": 984077.0, "close_time": 1749484799999, "quote_volume": 262682.9878, "trades": 1500, "taker_buy_base": 390740.0, "taker_buy_quote": 104336.3852 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.2665, "high": 0.2706, "low": 0.2663, "close": 0.2692, "volume": 1000790.0, "close_time": 1749499199999, "quote_volume": 269225.4622, "trades": 1459, "taker_buy_base": 615778.0, "taker_buy_quote": 165572.6015 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.2692, "high": 0.2752, "low": 0.2692, "close": 0.2751, "volume": 867684.0, "close_time": 1749513599999, "quote_volume": 236860.3468, "trades": 1629, "taker_buy_base": 496290.0, "taker_buy_quote": 135492.6511 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.275, "high": 0.277, "low": 0.2743, "close": 0.2757, "volume": 560725.0, "close_time": 1749527999999, "quote_volume": 154678.7285, "trades": 1439, "taker_buy_base": 292710.0, "taker_buy_quote": 80738.0647 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.2758, "high": 0.2758, "low": 0.2726, "close": 0.2735, "volume": 1464623.0, "close_time": 1749542399999, "quote_volume": 400821.2874, "trades": 1764, "taker_buy_base": 870393.0, "taker_buy_quote": 238110.6773 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.2735, "high": 0.2779, "low": 0.2722, "close": 0.2776, "volume": 1734866.0, "close_time": 1749556799999, "quote_volume": 476683.9152, "trades": 2690, "taker_buy_base": 912122.0, "taker_buy_quote": 250657.9236 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2777, "high": 0.2801, "low": 0.2748, "close": 0.2763, "volume": 2622907.0, "close_time": 1749571199999, "quote_volume": 728404.5157, "trades": 3690, "taker_buy_base": 1354370.0, "taker_buy_quote": 376192.6623 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2764, "high": 0.2804, "low": 0.2757, "close": 0.2785, "volume": 1435305.0, "close_time": 1749585599999, "quote_volume": 398687.7102, "trades": 2926, "taker_buy_base": 715217.0, "taker_buy_quote": 198604.6753 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.2785, "high": 0.2814, "low": 0.2769, "close": 0.2805, "volume": 1237364.0, "close_time": 1749599999999, "quote_volume": 346761.6589, "trades": 2700, "taker_buy_base": 628056.0, "taker_buy_quote": 176090.3439 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2805, "high": 0.2813, "low": 0.2786, "close": 0.281, "volume": 728274.0, "close_time": 1749614399999, "quote_volume": 203639.1644, "trades": 1747, "taker_buy_base": 318311.0, "taker_buy_quote": 89024.8766 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.2809, "high": 0.2829, "low": 0.2799, "close": 0.2825, "volume": 1078190.0, "close_time": 1749628799999, "quote_volume": 303629.5552, "trades": 1740, "taker_buy_base": 616007.0, "taker_buy_quote": 173528.8629 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2825, "high": 0.285, "low": 0.2803, "close": 0.2819, "volume": 1725418.0, "close_time": 1749643199999, "quote_volume": 487391.9657, "trades": 2378, "taker_buy_base": 824115.0, "taker_buy_quote": 232969.396 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2819, "high": 0.2849, "low": 0.2801, "close": 0.2826, "volume": 3401661.0, "close_time": 1749657599999, "quote_volume": 961070.6187, "trades": 3725, "taker_buy_base": 1597897.0, "taker_buy_quote": 451638.2366 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2827, "high": 0.2827, "low": 0.2782, "close": 0.2785, "volume": 1557773.0, "close_time": 1749671999999, "quote_volume": 436157.8305, "trades": 2112, "taker_buy_base": 623612.0, "taker_buy_quote": 174505.78 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.2784, "high": 0.2804, "low": 0.2761, "close": 0.2768, "volume": 1227564.0, "close_time": 1749686399999, "quote_volume": 341646.2435, "trades": 1485, "taker_buy_base": 575605.0, "taker_buy_quote": 160091.9147 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2768, "high": 0.2784, "low": 0.2758, "close": 0.2767, "volume": 921182.0, "close_time": 1749700799999, "quote_volume": 255165.3485, "trades": 1183, "taker_buy_base": 462450.0, "taker_buy_quote": 128147.5318 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.2767, "high": 0.2784, "low": 0.2744, "close": 0.2753, "volume": 809568.0, "close_time": 1749715199999, "quote_volume": 224095.2125, "trades": 949, "taker_buy_base": 413260.0, "taker_buy_quote": 114457.1068 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.2751, "high": 0.2769, "low": 0.2726, "close": 0.273, "volume": 700374.0, "close_time": 1749729599999, "quote_volume": 192524.6501, "trades": 955, "taker_buy_base": 360833.0, "taker_buy_quote": 99220.277 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.2732, "high": 0.2755, "low": 0.2727, "close": 0.2731, "volume": 609727.0, "close_time": 1749743999999, "quote_volume": 167251.1764, "trades": 899, "taker_buy_base": 324902.0, "taker_buy_quote": 89113.1911 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2728, "high": 0.2755, "low": 0.2702, "close": 0.2708, "volume": 864200.0, "close_time": 1749758399999, "quote_volume": 235594.0423, "trades": 1304, "taker_buy_base": 468361.0, "taker_buy_quote": 127652.3724 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2705, "high": 0.2707, "low": 0.267, "close": 0.2674, "volume": 1936863.0, "close_time": 1749772799999, "quote_volume": 520192.3584, "trades": 2142, "taker_buy_base": 837603.0, "taker_buy_quote": 225120.5735 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2535, "close": 0.2584, "volume": 6061137.0, "close_time": 1749787199999, "quote_volume": 1566991.6693, "trades": 8228, "taker_buy_base": 2865579.0, "taker_buy_quote": 740410.7846 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2581, "high": 0.2589, "low": 0.255, "close": 0.2587, "volume": 1537239.0, "close_time": 1749801599999, "quote_volume": 395246.6571, "trades": 1527, "taker_buy_base": 702178.0, "taker_buy_quote": 180668.2299 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2587, "high": 0.261, "low": 0.2572, "close": 0.2602, "volume": 1062514.0, "close_time": 1749815999999, "quote_volume": 275335.008, "trades": 1294, "taker_buy_base": 572642.0, "taker_buy_quote": 148416.13 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2601, "high": 0.2608, "low": 0.2563, "close": 0.2592, "volume": 1542429.0, "close_time": 1749830399999, "quote_volume": 399771.1323, "trades": 1608, "taker_buy_base": 729467.0, "taker_buy_quote": 189179.3463 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2592, "high": 0.2619, "low": 0.257, "close": 0.2576, "volume": 2220846.0, "close_time": 1749844799999, "quote_volume": 576514.9731, "trades": 1770, "taker_buy_base": 632482.0, "taker_buy_quote": 163992.8138 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2577, "high": 0.2614, "low": 0.2573, "close": 0.2611, "volume": 966628.0, "close_time": 1749859199999, "quote_volume": 250957.9715, "trades": 945, "taker_buy_base": 442781.0, "taker_buy_quote": 114989.1461 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.261, "high": 0.261, "low": 0.2582, "close": 0.2599, "volume": 497592.0, "close_time": 1749873599999, "quote_volume": 129157.6018, "trades": 478, "taker_buy_base": 242342.0, "taker_buy_quote": 62920.9846 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2599, "high": 0.2611, "low": 0.259, "close": 0.26, "volume": 451043.0, "close_time": 1749887999999, "quote_volume": 117396.8538, "trades": 531, "taker_buy_base": 231098.0, "taker_buy_quote": 60139.8507 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.26, "high": 0.2606, "low": 0.2588, "close": 0.2595, "volume": 409863.0, "close_time": 1749902399999, "quote_volume": 106415.3591, "trades": 546, "taker_buy_base": 208595.0, "taker_buy_quote": 54157.0696 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2595, "high": 0.2605, "low": 0.2565, "close": 0.257, "volume": 335103.0, "close_time": 1749916799999, "quote_volume": 86509.2364, "trades": 467, "taker_buy_base": 133845.0, "taker_buy_quote": 34576.4055 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.257, "high": 0.2571, "low": 0.2537, "close": 0.2547, "volume": 810630.0, "close_time": 1749931199999, "quote_volume": 206914.9332, "trades": 924, "taker_buy_base": 416074.0, "taker_buy_quote": 106270.3165 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2548, "high": 0.2572, "low": 0.2531, "close": 0.2565, "volume": 576829.0, "close_time": 1749945599999, "quote_volume": 147329.7098, "trades": 553, "taker_buy_base": 345142.0, "taker_buy_quote": 88154.3689 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2565, "high": 0.2582, "low": 0.2563, "close": 0.2579, "volume": 403408.0, "close_time": 1749959999999, "quote_volume": 103820.0067, "trades": 600, "taker_buy_base": 226963.0, "taker_buy_quote": 58414.1884 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2579, "high": 0.2593, "low": 0.2566, "close": 0.2569, "volume": 275455.0, "close_time": 1749974399999, "quote_volume": 71105.551, "trades": 405, "taker_buy_base": 124482.0, "taker_buy_quote": 32142.7989 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2569, "high": 0.2577, "low": 0.2553, "close": 0.2569, "volume": 784767.0, "close_time": 1749988799999, "quote_volume": 201234.0209, "trades": 764, "taker_buy_base": 362945.0, "taker_buy_quote": 93088.9373 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.257, "high": 0.26, "low": 0.2566, "close": 0.2588, "volume": 670354.0, "close_time": 1750003199999, "quote_volume": 173207.4034, "trades": 564, "taker_buy_base": 340148.0, "taker_buy_quote": 87892.8956 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2589, "high": 0.2589, "low": 0.256, "close": 0.2566, "volume": 736003.0, "close_time": 1750017599999, "quote_volume": 189396.321, "trades": 731, "taker_buy_base": 329941.0, "taker_buy_quote": 84905.3673 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2566, "high": 0.259, "low": 0.2546, "close": 0.2589, "volume": 1078286.0, "close_time": 1750031999999, "quote_volume": 276883.8732, "trades": 1127, "taker_buy_base": 656743.0, "taker_buy_quote": 168646.9849 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2587, "high": 0.2602, "low": 0.2565, "close": 0.2595, "volume": 497030.0, "close_time": 1750046399999, "quote_volume": 128694.4611, "trades": 567, "taker_buy_base": 273921.0, "taker_buy_quote": 71008.3088 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.2596, "high": 0.2624, "low": 0.2593, "close": 0.2619, "volume": 891092.0, "close_time": 1750060799999, "quote_volume": 232649.5609, "trades": 752, "taker_buy_base": 527843.0, "taker_buy_quote": 137762.0391 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.262, "high": 0.2645, "low": 0.2608, "close": 0.2636, "volume": 902800.0, "close_time": 1750075199999, "quote_volume": 237261.9878, "trades": 918, "taker_buy_base": 552727.0, "taker_buy_quote": 145393.3008 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.2638, "high": 0.2674, "low": 0.2631, "close": 0.2656, "volume": 1919222.0, "close_time": 1750089599999, "quote_volume": 508556.8823, "trades": 1830, "taker_buy_base": 908073.0, "taker_buy_quote": 240698.6808 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.2658, "high": 0.2703, "low": 0.2658, "close": 0.2691, "volume": 1920386.0, "close_time": 1750103999999, "quote_volume": 515228.8661, "trades": 1525, "taker_buy_base": 1237728.0, "taker_buy_quote": 332245.9581 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2691, "high": 0.2696, "low": 0.2612, "close": 0.2617, "volume": 1311909.0, "close_time": 1750118399999, "quote_volume": 348588.0293, "trades": 1616, "taker_buy_base": 589351.0, "taker_buy_quote": 156816.0158 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2616, "high": 0.2638, "low": 0.2584, "close": 0.2628, "volume": 1315901.0, "close_time": 1750132799999, "quote_volume": 343125.1308, "trades": 1686, "taker_buy_base": 504290.0, "taker_buy_quote": 131698.6927 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2627, "high": 0.2628, "low": 0.2595, "close": 0.26, "volume": 384566.0, "close_time": 1750147199999, "quote_volume": 100300.95, "trades": 690, "taker_buy_base": 159913.0, "taker_buy_quote": 41742.6765 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2599, "high": 0.2601, "low": 0.2558, "close": 0.2564, "volume": 1269182.0, "close_time": 1750161599999, "quote_volume": 326542.7124, "trades": 1597, "taker_buy_base": 745863.0, "taker_buy_quote": 191836.3737 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2563, "high": 0.2583, "low": 0.2536, "close": 0.2547, "volume": 745480.0, "close_time": 1750175999999, "quote_volume": 190832.3902, "trades": 1182, "taker_buy_base": 363263.0, "taker_buy_quote": 93118.901 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2548, "high": 0.2561, "low": 0.2502, "close": 0.2546, "volume": 2212612.0, "close_time": 1750190399999, "quote_volume": 559727.1044, "trades": 2567, "taker_buy_base": 1020208.0, "taker_buy_quote": 258366.956 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2546, "high": 0.255, "low": 0.2509, "close": 0.2522, "volume": 1357935.0, "close_time": 1750204799999, "quote_volume": 342982.0041, "trades": 1063, "taker_buy_base": 668061.0, "taker_buy_quote": 168861.0135 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2521, "high": 0.254, "low": 0.2514, "close": 0.2528, "volume": 541226.0, "close_time": 1750219199999, "quote_volume": 136637.3192, "trades": 477, "taker_buy_base": 243825.0, "taker_buy_quote": 61583.8079 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.253, "high": 0.2542, "low": 0.2516, "close": 0.253, "volume": 361813.0, "close_time": 1750233599999, "quote_volume": 91615.8925, "trades": 535, "taker_buy_base": 195290.0, "taker_buy_quote": 49481.2587 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2533, "high": 0.2538, "low": 0.248, "close": 0.2499, "volume": 1276493.0, "close_time": 1750247999999, "quote_volume": 319531.5429, "trades": 1158, "taker_buy_base": 521189.0, "taker_buy_quote": 130472.4769 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2495, "high": 0.251, "low": 0.2459, "close": 0.2497, "volume": 1531934.0, "close_time": 1750262399999, "quote_volume": 380811.6219, "trades": 1353, "taker_buy_base": 852829.0, "taker_buy_quote": 211958.2323 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2496, "high": 0.2507, "low": 0.247, "close": 0.248, "volume": 1693688.0, "close_time": 1750276799999, "quote_volume": 421321.8122, "trades": 1067, "taker_buy_base": 838642.0, "taker_buy_quote": 208445.4223 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2482, "high": 0.253, "low": 0.2479, "close": 0.2525, "volume": 750525.0, "close_time": 1750291199999, "quote_volume": 188864.453, "trades": 705, "taker_buy_base": 465275.0, "taker_buy_quote": 117055.471 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2525, "high": 0.2533, "low": 0.2501, "close": 0.2516, "volume": 254545.0, "close_time": 1750305599999, "quote_volume": 64025.6259, "trades": 331, "taker_buy_base": 102281.0, "taker_buy_quote": 25742.4122 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2519, "high": 0.2528, "low": 0.2507, "close": 0.2507, "volume": 360147.0, "close_time": 1750319999999, "quote_volume": 90635.5888, "trades": 497, "taker_buy_base": 122246.0, "taker_buy_quote": 30772.1837 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2509, "high": 0.2525, "low": 0.2501, "close": 0.2505, "volume": 412351.0, "close_time": 1750334399999, "quote_volume": 103659.786, "trades": 558, "taker_buy_base": 235181.0, "taker_buy_quote": 59131.1329 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2505, "high": 0.251, "low": 0.2483, "close": 0.2483, "volume": 406239.0, "close_time": 1750348799999, "quote_volume": 101283.2375, "trades": 486, "taker_buy_base": 124177.0, "taker_buy_quote": 30997.6052 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2485, "high": 0.2508, "low": 0.2475, "close": 0.2502, "volume": 650760.0, "close_time": 1750363199999, "quote_volume": 162446.9682, "trades": 771, "taker_buy_base": 424384.0, "taker_buy_quote": 106030.606 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2501, "high": 0.2507, "low": 0.2491, "close": 0.2496, "volume": 281544.0, "close_time": 1750377599999, "quote_volume": 70301.1749, "trades": 449, "taker_buy_base": 101227.0, "taker_buy_quote": 25289.5029 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2497, "high": 0.2503, "low": 0.2484, "close": 0.2487, "volume": 411706.0, "close_time": 1750391999999, "quote_volume": 102569.0556, "trades": 532, "taker_buy_base": 161931.0, "taker_buy_quote": 40359.9711 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2487, "high": 0.2505, "low": 0.2467, "close": 0.2503, "volume": 851949.0, "close_time": 1750406399999, "quote_volume": 211313.7957, "trades": 978, "taker_buy_base": 358344.0, "taker_buy_quote": 88963.2838 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2504, "high": 0.2511, "low": 0.249, "close": 0.2507, "volume": 779428.0, "close_time": 1750420799999, "quote_volume": 195000.3403, "trades": 691, "taker_buy_base": 387013.0, "taker_buy_quote": 96824.7812 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2504, "high": 0.2516, "low": 0.2455, "close": 0.2462, "volume": 1232432.0, "close_time": 1750435199999, "quote_volume": 307132.2102, "trades": 1220, "taker_buy_base": 708016.0, "taker_buy_quote": 176801.7608 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2464, "high": 0.2464, "low": 0.2398, "close": 0.2431, "volume": 2108050.0, "close_time": 1750449599999, "quote_volume": 511522.6343, "trades": 2153, "taker_buy_base": 847041.0, "taker_buy_quote": 205800.5463 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2428, "high": 0.245, "low": 0.2409, "close": 0.242, "volume": 814957.0, "close_time": 1750463999999, "quote_volume": 197798.3585, "trades": 884, "taker_buy_base": 364855.0, "taker_buy_quote": 88712.8441 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.242, "high": 0.2439, "low": 0.2416, "close": 0.2436, "volume": 570366.0, "close_time": 1750478399999, "quote_volume": 138564.9803, "trades": 1047, "taker_buy_base": 325263.0, "taker_buy_quote": 79004.0524 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2435, "high": 0.244, "low": 0.2432, "close": 0.2436, "volume": 273814.0, "close_time": 1750492799999, "quote_volume": 66693.6523, "trades": 371, "taker_buy_base": 124309.0, "taker_buy_quote": 30278.5896 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2436, "high": 0.2449, "low": 0.2435, "close": 0.2444, "volume": 298341.0, "close_time": 1750507199999, "quote_volume": 72889.2119, "trades": 359, "taker_buy_base": 139763.0, "taker_buy_quote": 34143.8082 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2444, "high": 0.2445, "low": 0.2405, "close": 0.242, "volume": 828780.0, "close_time": 1750521599999, "quote_volume": 200300.82, "trades": 1018, "taker_buy_base": 413753.0, "taker_buy_quote": 99920.0148 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.242, "high": 0.2425, "low": 0.2378, "close": 0.238, "volume": 1224530.0, "close_time": 1750535999999, "quote_volume": 293678.6175, "trades": 1743, "taker_buy_base": 526590.0, "taker_buy_quote": 126333.7592 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.238, "high": 0.24, "low": 0.2327, "close": 0.2372, "volume": 3391993.0, "close_time": 1750550399999, "quote_volume": 799082.8312, "trades": 3306, "taker_buy_base": 1677055.0, "taker_buy_quote": 395209.1484 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2374, "high": 0.239, "low": 0.234, "close": 0.2354, "volume": 2548166.0, "close_time": 1750564799999, "quote_volume": 602410.9823, "trades": 2111, "taker_buy_base": 1264198.0, "taker_buy_quote": 299100.6686 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2354, "high": 0.2384, "low": 0.2354, "close": 0.2367, "volume": 1376987.0, "close_time": 1750579199999, "quote_volume": 326800.9488, "trades": 1271, "taker_buy_base": 641271.0, "taker_buy_quote": 152318.65 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2367, "high": 0.2369, "low": 0.2324, "close": 0.2335, "volume": 2082284.0, "close_time": 1750593599999, "quote_volume": 487937.0028, "trades": 2168, "taker_buy_base": 986116.0, "taker_buy_quote": 231145.9759 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2335, "high": 0.2343, "low": 0.2218, "close": 0.2222, "volume": 7433762.0, "close_time": 1750607999999, "quote_volume": 1686933.3383, "trades": 6223, "taker_buy_base": 3520911.0, "taker_buy_quote": 799198.9209 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2222, "high": 0.2252, "low": 0.221, "close": 0.2223, "volume": 3188641.0, "close_time": 1750622399999, "quote_volume": 711544.9869, "trades": 3234, "taker_buy_base": 1640006.0, "taker_buy_quote": 365887.7991 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2224, "high": 0.2291, "low": 0.2169, "close": 0.229, "volume": 4009384.0, "close_time": 1750636799999, "quote_volume": 891258.5524, "trades": 3639, "taker_buy_base": 2104457.0, "taker_buy_quote": 468372.8214 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2291, "high": 0.2312, "low": 0.2282, "close": 0.2297, "volume": 1018329.0, "close_time": 1750651199999, "quote_volume": 233950.1296, "trades": 1458, "taker_buy_base": 481874.0, "taker_buy_quote": 110739.9542 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2298, "high": 0.2325, "low": 0.2294, "close": 0.2313, "volume": 1135517.0, "close_time": 1750665599999, "quote_volume": 262226.2501, "trades": 1419, "taker_buy_base": 533127.0, "taker_buy_quote": 123078.1184 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2313, "high": 0.232, "low": 0.2289, "close": 0.2294, "volume": 1021739.0, "close_time": 1750679999999, "quote_volume": 235434.8292, "trades": 1337, "taker_buy_base": 451791.0, "taker_buy_quote": 104187.3757 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2294, "high": 0.2333, "low": 0.2275, "close": 0.23, "volume": 3237569.0, "close_time": 1750694399999, "quote_volume": 747884.8169, "trades": 3058, "taker_buy_base": 1532846.0, "taker_buy_quote": 354269.6234 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2299, "high": 0.2361, "low": 0.2253, "close": 0.2357, "volume": 4815019.0, "close_time": 1750708799999, "quote_volume": 1113610.4998, "trades": 3044, "taker_buy_base": 2502132.0, "taker_buy_quote": 579256.3582 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2359, "high": 0.2464, "low": 0.2356, "close": 0.2457, "volume": 3233235.0, "close_time": 1750723199999, "quote_volume": 783471.3927, "trades": 2996, "taker_buy_base": 1960847.0, "taker_buy_quote": 475024.8746 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.246, "high": 0.2465, "low": 0.244, "close": 0.2452, "volume": 732134.0, "close_time": 1750737599999, "quote_volume": 179604.5711, "trades": 1138, "taker_buy_base": 326992.0, "taker_buy_quote": 80217.7393 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2452, "high": 0.2489, "low": 0.245, "close": 0.246, "volume": 1089611.0, "close_time": 1750751999999, "quote_volume": 269025.7292, "trades": 1517, "taker_buy_base": 578346.0, "taker_buy_quote": 142795.7488 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.246, "high": 0.2485, "low": 0.2447, "close": 0.2478, "volume": 1090356.0, "close_time": 1750766399999, "quote_volume": 269056.4583, "trades": 1682, "taker_buy_base": 519704.0, "taker_buy_quote": 128257.9677 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2476, "high": 0.2494, "low": 0.2465, "close": 0.2474, "volume": 1169909.0, "close_time": 1750780799999, "quote_volume": 289837.2752, "trades": 1931, "taker_buy_base": 615510.0, "taker_buy_quote": 152488.7409 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2474, "high": 0.25, "low": 0.2466, "close": 0.2475, "volume": 935816.0, "close_time": 1750795199999, "quote_volume": 232006.7388, "trades": 1432, "taker_buy_base": 434054.0, "taker_buy_quote": 107648.0164 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2475, "high": 0.2489, "low": 0.247, "close": 0.2488, "volume": 1114364.0, "close_time": 1750809599999, "quote_volume": 276518.6448, "trades": 1438, "taker_buy_base": 528909.0, "taker_buy_quote": 131252.6243 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2489, "high": 0.2493, "low": 0.2463, "close": 0.2466, "volume": 610878.0, "close_time": 1750823999999, "quote_volume": 151469.8194, "trades": 1230, "taker_buy_base": 289579.0, "taker_buy_quote": 71796.7586 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2465, "high": 0.2467, "low": 0.2446, "close": 0.2456, "volume": 828094.0, "close_time": 1750838399999, "quote_volume": 203248.5719, "trades": 1514, "taker_buy_base": 407684.0, "taker_buy_quote": 100055.6226 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2455, "high": 0.2458, "low": 0.243, "close": 0.2451, "volume": 796031.0, "close_time": 1750852799999, "quote_volume": 194447.2963, "trades": 1802, "taker_buy_base": 400146.0, "taker_buy_quote": 97762.6449 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2451, "high": 0.2462, "low": 0.2407, "close": 0.2409, "volume": 1513883.0, "close_time": 1750867199999, "quote_volume": 369348.4937, "trades": 2439, "taker_buy_base": 656212.0, "taker_buy_quote": 160020.7367 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2409, "high": 0.2433, "low": 0.24, "close": 0.243, "volume": 986552.0, "close_time": 1750881599999, "quote_volume": 238575.3468, "trades": 1555, "taker_buy_base": 449628.0, "taker_buy_quote": 108924.6327 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2429, "high": 0.2434, "low": 0.2402, "close": 0.2415, "volume": 457867.0, "close_time": 1750895999999, "quote_volume": 110697.7864, "trades": 932, "taker_buy_base": 263108.0, "taker_buy_quote": 63614.688 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2414, "high": 0.2443, "low": 0.2411, "close": 0.2429, "volume": 837021.0, "close_time": 1750910399999, "quote_volume": 203293.2837, "trades": 1122, "taker_buy_base": 361591.0, "taker_buy_quote": 87758.8917 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.2429, "high": 0.243, "low": 0.2408, "close": 0.2423, "volume": 590791.0, "close_time": 1750924799999, "quote_volume": 142929.0156, "trades": 1251, "taker_buy_base": 319701.0, "taker_buy_quote": 77367.0834 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2421, "high": 0.2428, "low": 0.2386, "close": 0.2388, "volume": 1061695.0, "close_time": 1750939199999, "quote_volume": 254836.07, "trades": 1328, "taker_buy_base": 376223.0, "taker_buy_quote": 90444.6918 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2387, "high": 0.239, "low": 0.2343, "close": 0.2361, "volume": 1563368.0, "close_time": 1750953599999, "quote_volume": 369223.914, "trades": 2295, "taker_buy_base": 737204.0, "taker_buy_quote": 174101.9669 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.236, "high": 0.2374, "low": 0.2339, "close": 0.2369, "volume": 904434.0, "close_time": 1750967999999, "quote_volume": 212938.1625, "trades": 1589, "taker_buy_base": 445801.0, "taker_buy_quote": 105003.4458 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2368, "high": 0.2386, "low": 0.2339, "close": 0.2342, "volume": 973456.0, "close_time": 1750982399999, "quote_volume": 229602.6371, "trades": 1778, "taker_buy_base": 475849.0, "taker_buy_quote": 112242.2886 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2343, "high": 0.2362, "low": 0.2333, "close": 0.2359, "volume": 809291.0, "close_time": 1750996799999, "quote_volume": 190142.6287, "trades": 1406, "taker_buy_base": 480665.0, "taker_buy_quote": 112948.0546 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2358, "high": 0.2363, "low": 0.2336, "close": 0.2338, "volume": 786127.0, "close_time": 1751011199999, "quote_volume": 184571.4215, "trades": 1407, "taker_buy_base": 362650.0, "taker_buy_quote": 85156.7725 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2338, "high": 0.2359, "low": 0.2338, "close": 0.2347, "volume": 672139.0, "close_time": 1751025599999, "quote_volume": 157889.2023, "trades": 2171, "taker_buy_base": 407102.0, "taker_buy_quote": 95644.5907 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2346, "high": 0.2366, "low": 0.2329, "close": 0.2354, "volume": 1202380.0, "close_time": 1751039999999, "quote_volume": 282081.4737, "trades": 2959, "taker_buy_base": 659800.0, "taker_buy_quote": 154793.8519 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2355, "high": 0.2386, "low": 0.2326, "close": 0.2349, "volume": 1114443.0, "close_time": 1751054399999, "quote_volume": 261916.5354, "trades": 1944, "taker_buy_base": 555162.0, "taker_buy_quote": 130621.9641 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2348, "high": 0.2374, "low": 0.2347, "close": 0.237, "volume": 708219.0, "close_time": 1751068799999, "quote_volume": 167268.5804, "trades": 1339, "taker_buy_base": 357055.0, "taker_buy_quote": 84354.9296 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.237, "high": 0.2393, "low": 0.2361, "close": 0.238, "volume": 879122.0, "close_time": 1751083199999, "quote_volume": 208952.6879, "trades": 1277, "taker_buy_base": 367184.0, "taker_buy_quote": 87260.9218 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2379, "high": 0.2387, "low": 0.2369, "close": 0.2385, "volume": 426221.0, "close_time": 1751097599999, "quote_volume": 101352.5092, "trades": 708, "taker_buy_base": 203649.0, "taker_buy_quote": 48439.9656 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2385, "high": 0.2386, "low": 0.2371, "close": 0.238, "volume": 371141.0, "close_time": 1751111999999, "quote_volume": 88269.0338, "trades": 565, "taker_buy_base": 249527.0, "taker_buy_quote": 59350.217 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.238, "high": 0.2399, "low": 0.2369, "close": 0.2398, "volume": 462437.0, "close_time": 1751126399999, "quote_volume": 110132.2474, "trades": 691, "taker_buy_base": 254450.0, "taker_buy_quote": 60607.9889 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2399, "high": 0.24, "low": 0.2376, "close": 0.2379, "volume": 594279.0, "close_time": 1751140799999, "quote_volume": 141798.8876, "trades": 933, "taker_buy_base": 212894.0, "taker_buy_quote": 50829.6418 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2378, "high": 0.2402, "low": 0.2376, "close": 0.239, "volume": 510801.0, "close_time": 1751155199999, "quote_volume": 122092.3165, "trades": 848, "taker_buy_base": 305514.0, "taker_buy_quote": 73040.4577 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.239, "high": 0.2393, "low": 0.2376, "close": 0.2383, "volume": 270574.0, "close_time": 1751169599999, "quote_volume": 64522.3305, "trades": 554, "taker_buy_base": 117110.0, "taker_buy_quote": 27927.6298 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2382, "high": 0.2392, "low": 0.2378, "close": 0.2391, "volume": 212805.0, "close_time": 1751183999999, "quote_volume": 50757.4848, "trades": 318, "taker_buy_base": 111363.0, "taker_buy_quote": 26578.0786 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.2391, "high": 0.24, "low": 0.2387, "close": 0.2391, "volume": 283012.0, "close_time": 1751198399999, "quote_volume": 67725.295, "trades": 515, "taker_buy_base": 148634.0, "taker_buy_quote": 35575.1994 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.239, "high": 0.2394, "low": 0.2372, "close": 0.2374, "volume": 1459043.0, "close_time": 1751212799999, "quote_volume": 347858.423, "trades": 841, "taker_buy_base": 1121635.0, "taker_buy_quote": 267447.1328 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2374, "high": 0.2379, "low": 0.2353, "close": 0.2357, "volume": 466478.0, "close_time": 1751227199999, "quote_volume": 110428.863, "trades": 1048, "taker_buy_base": 180555.0, "taker_buy_quote": 42782.298 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2357, "high": 0.2421, "low": 0.2348, "close": 0.2404, "volume": 1068789.0, "close_time": 1751241599999, "quote_volume": 255358.8488, "trades": 1734, "taker_buy_base": 555815.0, "taker_buy_quote": 132918.285 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2404, "high": 0.2411, "low": 0.2377, "close": 0.2382, "volume": 647605.0, "close_time": 1751255999999, "quote_volume": 155176.7998, "trades": 1027, "taker_buy_base": 256319.0, "taker_buy_quote": 61448.9269 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.2382, "high": 0.2387, "low": 0.236, "close": 0.2378, "volume": 637208.0, "close_time": 1751270399999, "quote_volume": 151368.8693, "trades": 1056, "taker_buy_base": 324933.0, "taker_buy_quote": 77199.6877 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2378, "high": 0.2384, "low": 0.2358, "close": 0.2363, "volume": 736006.0, "close_time": 1751284799999, "quote_volume": 174370.1548, "trades": 1186, "taker_buy_base": 376292.0, "taker_buy_quote": 89247.1629 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.2363, "high": 0.2369, "low": 0.2336, "close": 0.2352, "volume": 1278929.0, "close_time": 1751299199999, "quote_volume": 300878.4444, "trades": 1894, "taker_buy_base": 490090.0, "taker_buy_quote": 115227.6353 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2352, "high": 0.2432, "low": 0.2348, "close": 0.2431, "volume": 1159140.0, "close_time": 1751313599999, "quote_volume": 276169.5054, "trades": 1960, "taker_buy_base": 685760.0, "taker_buy_quote": 163759.7702 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.243, "high": 0.243, "low": 0.2381, "close": 0.2382, "volume": 967252.0, "close_time": 1751327999999, "quote_volume": 231909.4077, "trades": 1499, "taker_buy_base": 484363.0, "taker_buy_quote": 116164.3451 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2383, "high": 0.2395, "low": 0.2377, "close": 0.2384, "volume": 475465.0, "close_time": 1751342399999, "quote_volume": 113390.4042, "trades": 1158, "taker_buy_base": 214503.0, "taker_buy_quote": 51157.954 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2384, "high": 0.2384, "low": 0.2353, "close": 0.238, "volume": 609267.0, "close_time": 1751356799999, "quote_volume": 144171.4696, "trades": 1323, "taker_buy_base": 296415.0, "taker_buy_quote": 70116.2402 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.238, "high": 0.2381, "low": 0.2357, "close": 0.2375, "volume": 580316.0, "close_time": 1751371199999, "quote_volume": 137709.6844, "trades": 1191, "taker_buy_base": 242854.0, "taker_buy_quote": 57631.9254 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2374, "high": 0.2378, "low": 0.2308, "close": 0.231, "volume": 1084112.0, "close_time": 1751385599999, "quote_volume": 254429.932, "trades": 1836, "taker_buy_base": 433719.0, "taker_buy_quote": 101887.8908 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.231, "high": 0.2316, "low": 0.224, "close": 0.2246, "volume": 2857522.0, "close_time": 1751399999999, "quote_volume": 646503.8472, "trades": 2945, "taker_buy_base": 1490897.0, "taker_buy_quote": 337101.5452 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.2246, "high": 0.226, "low": 0.2229, "close": 0.2255, "volume": 989654.0, "close_time": 1751414399999, "quote_volume": 222133.4858, "trades": 1444, "taker_buy_base": 530653.0, "taker_buy_quote": 119208.5487 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2254, "high": 0.2293, "low": 0.2243, "close": 0.2291, "volume": 919337.0, "close_time": 1751428799999, "quote_volume": 208410.9904, "trades": 1400, "taker_buy_base": 490405.0, "taker_buy_quote": 111235.4379 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2292, "high": 0.233, "low": 0.2288, "close": 0.2322, "volume": 683064.0, "close_time": 1751443199999, "quote_volume": 158091.7496, "trades": 1189, "taker_buy_base": 352859.0, "taker_buy_quote": 81591.5926 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2323, "high": 0.2326, "low": 0.2304, "close": 0.2306, "volume": 525699.0, "close_time": 1751457599999, "quote_volume": 121752.4717, "trades": 934, "taker_buy_base": 221066.0, "taker_buy_quote": 51221.8783 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2306, "high": 0.2346, "low": 0.2299, "close": 0.2338, "volume": 897818.0, "close_time": 1751471999999, "quote_volume": 208423.2362, "trades": 1478, "taker_buy_base": 522864.0, "taker_buy_quote": 121461.545 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2339, "high": 0.2401, "low": 0.2336, "close": 0.2391, "volume": 1657422.0, "close_time": 1751486399999, "quote_volume": 394196.1439, "trades": 2389, "taker_buy_base": 851824.0, "taker_buy_quote": 202536.256 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2392, "high": 0.2405, "low": 0.2381, "close": 0.2381, "volume": 1066820.0, "close_time": 1751500799999, "quote_volume": 255536.7414, "trades": 1392, "taker_buy_base": 503537.0, "taker_buy_quote": 120659.6873 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2382, "high": 0.2403, "low": 0.2378, "close": 0.2399, "volume": 505445.0, "close_time": 1751515199999, "quote_volume": 120836.1719, "trades": 1563, "taker_buy_base": 286175.0, "taker_buy_quote": 68421.2556 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2399, "high": 0.2455, "low": 0.2397, "close": 0.2453, "volume": 827325.0, "close_time": 1751529599999, "quote_volume": 200904.7092, "trades": 1275, "taker_buy_base": 476393.0, "taker_buy_quote": 115685.18 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2453, "high": 0.2468, "low": 0.2434, "close": 0.2459, "volume": 703292.0, "close_time": 1751543999999, "quote_volume": 172414.6081, "trades": 1295, "taker_buy_base": 361265.0, "taker_buy_quote": 88641.3057 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2458, "high": 0.2481, "low": 0.241, "close": 0.2412, "volume": 1430921.0, "close_time": 1751558399999, "quote_volume": 350023.8438, "trades": 2462, "taker_buy_base": 612053.0, "taker_buy_quote": 150183.3499 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2412, "high": 0.2437, "low": 0.2407, "close": 0.2428, "volume": 746869.0, "close_time": 1751572799999, "quote_volume": 180848.6844, "trades": 1179, "taker_buy_base": 416560.0, "taker_buy_quote": 100952.4535 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2428, "high": 0.2455, "low": 0.2422, "close": 0.2426, "volume": 604432.0, "close_time": 1751587199999, "quote_volume": 147402.5957, "trades": 1317, "taker_buy_base": 309958.0, "taker_buy_quote": 75589.0852 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2427, "high": 0.2449, "low": 0.2414, "close": 0.2415, "volume": 484562.0, "close_time": 1751601599999, "quote_volume": 117781.2728, "trades": 1001, "taker_buy_base": 209986.0, "taker_buy_quote": 51084.9982 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2414, "high": 0.2416, "low": 0.2376, "close": 0.2379, "volume": 674564.0, "close_time": 1751615999999, "quote_volume": 161773.2828, "trades": 1824, "taker_buy_base": 206500.0, "taker_buy_quote": 49566.9758 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2379, "high": 0.2407, "low": 0.2371, "close": 0.2404, "volume": 554191.0, "close_time": 1751630399999, "quote_volume": 132664.3973, "trades": 1184, "taker_buy_base": 313313.0, "taker_buy_quote": 75009.0699 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2404, "high": 0.2406, "low": 0.2356, "close": 0.236, "volume": 695775.0, "close_time": 1751644799999, "quote_volume": 165577.1593, "trades": 1678, "taker_buy_base": 285626.0, "taker_buy_quote": 68029.4588 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2361, "high": 0.2382, "low": 0.2349, "close": 0.237, "volume": 1227957.0, "close_time": 1751659199999, "quote_volume": 291135.1819, "trades": 1529, "taker_buy_base": 682564.0, "taker_buy_quote": 161843.9226 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.237, "high": 0.2389, "low": 0.2368, "close": 0.2377, "volume": 361295.0, "close_time": 1751673599999, "quote_volume": 86015.6608, "trades": 720, "taker_buy_base": 149512.0, "taker_buy_quote": 35608.4393 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2377, "high": 0.2385, "low": 0.2363, "close": 0.2384, "volume": 332789.0, "close_time": 1751687999999, "quote_volume": 79072.6967, "trades": 1040, "taker_buy_base": 178303.0, "taker_buy_quote": 42389.9934 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2384, "high": 0.2388, "low": 0.2371, "close": 0.2384, "volume": 357141.0, "close_time": 1751702399999, "quote_volume": 85039.4758, "trades": 1045, "taker_buy_base": 152609.0, "taker_buy_quote": 36337.0103 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2383, "high": 0.2387, "low": 0.237, "close": 0.237, "volume": 265165.0, "close_time": 1751716799999, "quote_volume": 63035.3232, "trades": 1135, "taker_buy_base": 111925.0, "taker_buy_quote": 26609.9477 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.237, "high": 0.2383, "low": 0.2361, "close": 0.2372, "volume": 353698.0, "close_time": 1751731199999, "quote_volume": 83882.8247, "trades": 1278, "taker_buy_base": 167708.0, "taker_buy_quote": 39781.2226 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2373, "high": 0.2376, "low": 0.2351, "close": 0.2366, "volume": 438402.0, "close_time": 1751745599999, "quote_volume": 103557.0966, "trades": 1313, "taker_buy_base": 170022.0, "taker_buy_quote": 40172.4728 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2366, "high": 0.2383, "low": 0.2359, "close": 0.2383, "volume": 420007.0, "close_time": 1751759999999, "quote_volume": 99586.5269, "trades": 1101, "taker_buy_base": 250670.0, "taker_buy_quote": 59452.1721 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2384, "high": 0.2386, "low": 0.2367, "close": 0.2371, "volume": 306133.0, "close_time": 1751774399999, "quote_volume": 72773.3772, "trades": 994, "taker_buy_base": 136826.0, "taker_buy_quote": 32539.8656 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.237, "high": 0.2383, "low": 0.2368, "close": 0.2381, "volume": 289218.0, "close_time": 1751788799999, "quote_volume": 68769.3365, "trades": 806, "taker_buy_base": 206963.0, "taker_buy_quote": 49235.6927 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2382, "high": 0.2428, "low": 0.2381, "close": 0.2403, "volume": 1369536.0, "close_time": 1751803199999, "quote_volume": 329526.05, "trades": 2844, "taker_buy_base": 659199.0, "taker_buy_quote": 158677.7989 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2404, "high": 0.2444, "low": 0.2397, "close": 0.2439, "volume": 1049108.0, "close_time": 1751817599999, "quote_volume": 254127.1978, "trades": 2350, "taker_buy_base": 626188.0, "taker_buy_quote": 151720.1187 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.244, "high": 0.2459, "low": 0.2419, "close": 0.2442, "volume": 1642845.0, "close_time": 1751831999999, "quote_volume": 400945.9838, "trades": 2309, "taker_buy_base": 756890.0, "taker_buy_quote": 184797.0416 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2442, "high": 0.2519, "low": 0.2441, "close": 0.2505, "volume": 1519728.0, "close_time": 1751846399999, "quote_volume": 377460.968, "trades": 3098, "taker_buy_base": 785686.0, "taker_buy_quote": 195107.1581 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2507, "high": 0.2541, "low": 0.2504, "close": 0.251, "volume": 2061215.0, "close_time": 1751860799999, "quote_volume": 520795.1188, "trades": 3472, "taker_buy_base": 1152945.0, "taker_buy_quote": 291776.5401 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2511, "high": 0.2538, "low": 0.2497, "close": 0.2501, "volume": 836656.0, "close_time": 1751875199999, "quote_volume": 210357.9625, "trades": 1868, "taker_buy_base": 443550.0, "taker_buy_quote": 111583.4038 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.25, "high": 0.2528, "low": 0.2483, "close": 0.2526, "volume": 755650.0, "close_time": 1751889599999, "quote_volume": 188891.9838, "trades": 1236, "taker_buy_base": 405603.0, "taker_buy_quote": 101485.1833 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2526, "high": 0.2574, "low": 0.25, "close": 0.2537, "volume": 2637057.0, "close_time": 1751903999999, "quote_volume": 669988.5491, "trades": 4019, "taker_buy_base": 1355664.0, "taker_buy_quote": 344630.0601 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2536, "high": 0.2551, "low": 0.2473, "close": 0.2501, "volume": 1632553.0, "close_time": 1751918399999, "quote_volume": 409644.1365, "trades": 3251, "taker_buy_base": 775940.0, "taker_buy_quote": 194803.7253 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2464, "close": 0.2483, "volume": 889269.0, "close_time": 1751932799999, "quote_volume": 220474.8542, "trades": 1473, "taker_buy_base": 322843.0, "taker_buy_quote": 80131.262 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2482, "high": 0.2489, "low": 0.2461, "close": 0.2475, "volume": 1091300.0, "close_time": 1751947199999, "quote_volume": 270073.621, "trades": 1907, "taker_buy_base": 581219.0, "taker_buy_quote": 143884.4716 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2475, "high": 0.2509, "low": 0.2472, "close": 0.2509, "volume": 599821.0, "close_time": 1751961599999, "quote_volume": 149078.4245, "trades": 1768, "taker_buy_base": 357671.0, "taker_buy_quote": 88949.2363 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2508, "high": 0.2553, "low": 0.2504, "close": 0.2534, "volume": 1157586.0, "close_time": 1751975999999, "quote_volume": 292494.2253, "trades": 2195, "taker_buy_base": 659660.0, "taker_buy_quote": 166741.3183 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2512, "close": 0.2542, "volume": 843175.0, "close_time": 1751990399999, "quote_volume": 213390.3119, "trades": 2488, "taker_buy_base": 417698.0, "taker_buy_quote": 105749.8014 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2542, "high": 0.2598, "low": 0.253, "close": 0.2577, "volume": 1379108.0, "close_time": 1752004799999, "quote_volume": 354718.5843, "trades": 3388, "taker_buy_base": 785442.0, "taker_buy_quote": 202026.0943 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2577, "high": 0.2599, "low": 0.2553, "close": 0.2595, "volume": 1186406.0, "close_time": 1752019199999, "quote_volume": 305824.0348, "trades": 3102, "taker_buy_base": 622107.0, "taker_buy_quote": 160465.8024 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2596, "high": 0.2614, "low": 0.2571, "close": 0.2609, "volume": 1041254.0, "close_time": 1752033599999, "quote_volume": 270519.9056, "trades": 3597, "taker_buy_base": 498413.0, "taker_buy_quote": 129511.1034 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2609, "high": 0.2666, "low": 0.2608, "close": 0.265, "volume": 2187582.0, "close_time": 1752047999999, "quote_volume": 577897.2084, "trades": 4570, "taker_buy_base": 1096725.0, "taker_buy_quote": 289797.4715 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.265, "high": 0.2789, "low": 0.2648, "close": 0.2787, "volume": 3854499.0, "close_time": 1752062399999, "quote_volume": 1048458.684, "trades": 7893, "taker_buy_base": 2401226.0, "taker_buy_quote": 652183.892 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2785, "high": 0.2975, "low": 0.2785, "close": 0.2954, "volume": 12643294.0, "close_time": 1752076799999, "quote_volume": 3649914.2348, "trades": 18631, "taker_buy_base": 6416913.0, "taker_buy_quote": 1853052.1503 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2954, "high": 0.2964, "low": 0.2876, "close": 0.2911, "volume": 6202242.0, "close_time": 1752091199999, "quote_volume": 1803985.5763, "trades": 6984, "taker_buy_base": 3184182.0, "taker_buy_quote": 926048.2296 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2911, "high": 0.2914, "low": 0.285, "close": 0.2883, "volume": 3064552.0, "close_time": 1752105599999, "quote_volume": 882292.9645, "trades": 4264, "taker_buy_base": 1416912.0, "taker_buy_quote": 408192.9239 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2884, "high": 0.296, "low": 0.2854, "close": 0.2883, "volume": 3237871.0, "close_time": 1752119999999, "quote_volume": 943773.1329, "trades": 4526, "taker_buy_base": 1602125.0, "taker_buy_quote": 467133.5251 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2884, "high": 0.295, "low": 0.2869, "close": 0.2926, "volume": 2467854.0, "close_time": 1752134399999, "quote_volume": 715557.8833, "trades": 3776, "taker_buy_base": 1439477.0, "taker_buy_quote": 417337.3754 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2927, "high": 0.2992, "low": 0.2901, "close": 0.2927, "volume": 3162988.0, "close_time": 1752148799999, "quote_volume": 931006.2387, "trades": 5363, "taker_buy_base": 1778884.0, "taker_buy_quote": 523322.2337 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2926, "high": 0.2941, "low": 0.2878, "close": 0.2934, "volume": 2733309.0, "close_time": 1752163199999, "quote_volume": 793850.0652, "trades": 3988, "taker_buy_base": 1235204.0, "taker_buy_quote": 358794.0262 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2937, "high": 0.3028, "low": 0.2924, "close": 0.302, "volume": 5086493.0, "close_time": 1752177599999, "quote_volume": 1517031.9971, "trades": 6428, "taker_buy_base": 2784530.0, "taker_buy_quote": 830260.3356 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3017, "high": 0.307, "low": 0.2995, "close": 0.303, "volume": 4041133.0, "close_time": 1752191999999, "quote_volume": 1223572.9569, "trades": 5856, "taker_buy_base": 1735337.0, "taker_buy_quote": 526090.4295 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3029, "high": 0.3067, "low": 0.2976, "close": 0.3057, "volume": 2522875.0, "close_time": 1752206399999, "quote_volume": 764262.3718, "trades": 4060, "taker_buy_base": 1347206.0, "taker_buy_quote": 408148.8124 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3057, "high": 0.3095, "low": 0.3025, "close": 0.3042, "volume": 2618999.0, "close_time": 1752220799999, "quote_volume": 801088.1356, "trades": 3916, "taker_buy_base": 1278984.0, "taker_buy_quote": 391413.3594 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3043, "high": 0.323, "low": 0.3043, "close": 0.3178, "volume": 5462481.0, "close_time": 1752235199999, "quote_volume": 1717230.8305, "trades": 7820, "taker_buy_base": 3101458.0, "taker_buy_quote": 974218.4345 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.3181, "high": 0.4, "low": 0.3181, "close": 0.3674, "volume": 25455504.0, "close_time": 1752249599999, "quote_volume": 9189484.7164, "trades": 36500, "taker_buy_base": 13524211.0, "taker_buy_quote": 4871773.8753 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3676, "high": 0.3888, "low": 0.3595, "close": 0.3843, "volume": 21826722.0, "close_time": 1752263999999, "quote_volume": 8159253.1869, "trades": 28901, "taker_buy_base": 11485264.0, "taker_buy_quote": 4293971.0992 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3844, "high": 0.3851, "low": 0.3463, "close": 0.3603, "volume": 8486232.0, "close_time": 1752278399999, "quote_volume": 3071615.5325, "trades": 14279, "taker_buy_base": 3857963.0, "taker_buy_quote": 1395008.7122 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3604, "high": 0.4055, "low": 0.351, "close": 0.3922, "volume": 18461976.0, "close_time": 1752292799999, "quote_volume": 7143733.5392, "trades": 32701, "taker_buy_base": 10824291.0, "taker_buy_quote": 4194813.2676 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3925, "high": 0.403, "low": 0.3711, "close": 0.3764, "volume": 11673892.0, "close_time": 1752307199999, "quote_volume": 4494616.4521, "trades": 22265, "taker_buy_base": 5418983.0, "taker_buy_quote": 2090154.595 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.3764, "high": 0.42, "low": 0.3726, "close": 0.4015, "volume": 25327325.0, "close_time": 1752321599999, "quote_volume": 10194864.7575, "trades": 41640, "taker_buy_base": 14714958.0, "taker_buy_quote": 5933581.0846 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.4017, "high": 0.4049, "low": 0.3728, "close": 0.3762, "volume": 15842875.0, "close_time": 1752335999999, "quote_volume": 6192320.3389, "trades": 27342, "taker_buy_base": 7764377.0, "taker_buy_quote": 3039151.1899 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3763, "high": 0.3942, "low": 0.3738, "close": 0.3861, "volume": 9857623.0, "close_time": 1752350399999, "quote_volume": 3811899.3958, "trades": 16092, "taker_buy_base": 4776556.0, "taker_buy_quote": 1849470.8572 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3862, "high": 0.4009, "low": 0.3772, "close": 0.393, "volume": 5463722.0, "close_time": 1752364799999, "quote_volume": 2131798.7803, "trades": 9829, "taker_buy_base": 3137370.0, "taker_buy_quote": 1225584.0203 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3932, "high": 0.4321, "low": 0.3873, "close": 0.4215, "volume": 14525477.0, "close_time": 1752379199999, "quote_volume": 5918992.0147, "trades": 26023, "taker_buy_base": 7962474.0, "taker_buy_quote": 3246629.2823 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.4219, "high": 0.4433, "low": 0.4143, "close": 0.4421, "volume": 17242359.0, "close_time": 1752393599999, "quote_volume": 7468380.2488, "trades": 32766, "taker_buy_base": 9055715.0, "taker_buy_quote": 3912953.3322 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.442, "high": 0.4499, "low": 0.42, "close": 0.4228, "volume": 11884816.0, "close_time": 1752407999999, "quote_volume": 5159910.2002, "trades": 22718, "taker_buy_base": 5501498.0, "taker_buy_quote": 2394946.6723 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.4228, "high": 0.4826, "low": 0.4199, "close": 0.4631, "volume": 26324029.0, "close_time": 1752422399999, "quote_volume": 12022427.9061, "trades": 51004, "taker_buy_base": 13233318.0, "taker_buy_quote": 6036528.9888 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.4635, "high": 0.4806, "low": 0.4516, "close": 0.4711, "volume": 14692608.0, "close_time": 1752436799999, "quote_volume": 6856270.0169, "trades": 26519, "taker_buy_base": 7888899.0, "taker_buy_quote": 3683359.0093 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.4708, "high": 0.481, "low": 0.4568, "close": 0.4708, "volume": 9648309.0, "close_time": 1752451199999, "quote_volume": 4527988.3604, "trades": 19004, "taker_buy_base": 4877853.0, "taker_buy_quote": 2291175.8948 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4708, "high": 0.517, "low": 0.4657, "close": 0.5001, "volume": 15808718.0, "close_time": 1752465599999, "quote_volume": 7905613.9883, "trades": 40299, "taker_buy_base": 9127770.0, "taker_buy_quote": 4557204.4475 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.5001, "high": 0.5132, "low": 0.4692, "close": 0.4866, "volume": 12733667.0, "close_time": 1752479999999, "quote_volume": 6214375.0465, "trades": 25003, "taker_buy_base": 5563957.0, "taker_buy_quote": 2710564.9612 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.4867, "high": 0.488, "low": 0.4475, "close": 0.4584, "volume": 13858621.0, "close_time": 1752494399999, "quote_volume": 6484872.2206, "trades": 23443, "taker_buy_base": 5505790.0, "taker_buy_quote": 2575329.6354 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.4583, "high": 0.4813, "low": 0.4514, "close": 0.4568, "volume": 16662153.0, "close_time": 1752508799999, "quote_volume": 7780035.9815, "trades": 25255, "taker_buy_base": 7632604.0, "taker_buy_quote": 3569932.8988 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.4567, "high": 0.4684, "low": 0.4456, "close": 0.4484, "volume": 6170561.0, "close_time": 1752523199999, "quote_volume": 2827840.5609, "trades": 10726, "taker_buy_base": 3012162.0, "taker_buy_quote": 1378986.567 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4477, "high": 0.4673, "low": 0.4385, "close": 0.4637, "volume": 7938390.0, "close_time": 1752537599999, "quote_volume": 3568812.8022, "trades": 12150, "taker_buy_base": 4506076.0, "taker_buy_quote": 2025051.0784 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4636, "high": 0.4647, "low": 0.4291, "close": 0.4414, "volume": 12147957.0, "close_time": 1752551999999, "quote_volume": 5406914.8666, "trades": 17200, "taker_buy_base": 5536716.0, "taker_buy_quote": 2466041.9408 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.4415, "high": 0.4566, "low": 0.4371, "close": 0.4466, "volume": 10592264.0, "close_time": 1752566399999, "quote_volume": 4750695.588, "trades": 14340, "taker_buy_base": 5694461.0, "taker_buy_quote": 2555937.077 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4469, "high": 0.4733, "low": 0.44, "close": 0.464, "volume": 13929091.0, "close_time": 1752580799999, "quote_volume": 6440568.4013, "trades": 19841, "taker_buy_base": 6330720.0, "taker_buy_quote": 2924290.5329 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.464, "high": 0.4748, "low": 0.4411, "close": 0.447, "volume": 18708436.0, "close_time": 1752595199999, "quote_volume": 8540907.5701, "trades": 23282, "taker_buy_base": 8496900.0, "taker_buy_quote": 3875635.953 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4467, "high": 0.4587, "low": 0.442, "close": 0.4426, "volume": 7813933.0, "close_time": 1752609599999, "quote_volume": 3522615.67, "trades": 11847, "taker_buy_base": 3536159.0, "taker_buy_quote": 1596379.4156 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4429, "high": 0.4571, "low": 0.4394, "close": 0.4517, "volume": 5582188.0, "close_time": 1752623999999, "quote_volume": 2501898.0864, "trades": 7576, "taker_buy_base": 2814764.0, "taker_buy_quote": 1263775.5262 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4516, "high": 0.4663, "low": 0.4475, "close": 0.4581, "volume": 9007283.0, "close_time": 1752638399999, "quote_volume": 4121927.0375, "trades": 15544, "taker_buy_base": 4531397.0, "taker_buy_quote": 2075352.2791 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4581, "high": 0.4653, "low": 0.4531, "close": 0.4595, "volume": 8421112.0, "close_time": 1752652799999, "quote_volume": 3880693.6586, "trades": 11950, "taker_buy_base": 3568906.0, "taker_buy_quote": 1645073.6163 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4592, "high": 0.4737, "low": 0.4571, "close": 0.4598, "volume": 9939829.0, "close_time": 1752667199999, "quote_volume": 4632037.765, "trades": 14633, "taker_buy_base": 4304027.0, "taker_buy_quote": 2005216.3507 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4598, "high": 0.4813, "low": 0.4594, "close": 0.4641, "volume": 17493331.0, "close_time": 1752681599999, "quote_volume": 8210840.0633, "trades": 24772, "taker_buy_base": 8946836.0, "taker_buy_quote": 4203531.4478 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.464, "high": 0.478, "low": 0.4606, "close": 0.4642, "volume": 11716293.0, "close_time": 1752695999999, "quote_volume": 5493734.0418, "trades": 16852, "taker_buy_base": 5976610.0, "taker_buy_quote": 2803966.9694 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4643, "high": 0.475, "low": 0.4517, "close": 0.4537, "volume": 10278368.0, "close_time": 1752710399999, "quote_volume": 4763543.6171, "trades": 15365, "taker_buy_base": 4409405.0, "taker_buy_quote": 2046081.9879 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4537, "high": 0.4587, "low": 0.4448, "close": 0.4534, "volume": 6380023.0, "close_time": 1752724799999, "quote_volume": 2883452.1544, "trades": 10213, "taker_buy_base": 2950407.0, "taker_buy_quote": 1334997.9469 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4533, "high": 0.4847, "low": 0.4519, "close": 0.4663, "volume": 14620478.0, "close_time": 1752739199999, "quote_volume": 6878748.0828, "trades": 20227, "taker_buy_base": 7370444.0, "taker_buy_quote": 3471138.5111 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4663, "high": 0.4802, "low": 0.461, "close": 0.4713, "volume": 15155160.0, "close_time": 1752753599999, "quote_volume": 7169026.6905, "trades": 18993, "taker_buy_base": 7868356.0, "taker_buy_quote": 3726697.5136 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4714, "high": 0.4838, "low": 0.4563, "close": 0.4641, "volume": 11706144.0, "close_time": 1752767999999, "quote_volume": 5466585.0681, "trades": 18214, "taker_buy_base": 5622296.0, "taker_buy_quote": 2627899.3021 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4642, "high": 0.4801, "low": 0.4584, "close": 0.4688, "volume": 13139849.0, "close_time": 1752782399999, "quote_volume": 6201087.1485, "trades": 19794, "taker_buy_base": 6682773.0, "taker_buy_quote": 3155823.7549 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4691, "high": 0.5145, "low": 0.462, "close": 0.4977, "volume": 24872745.0, "close_time": 1752796799999, "quote_volume": 12323402.5135, "trades": 37656, "taker_buy_base": 12667306.0, "taker_buy_quote": 6264606.7197 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4975, "high": 0.5209, "low": 0.4878, "close": 0.5001, "volume": 18764873.0, "close_time": 1752811199999, "quote_volume": 9470341.3901, "trades": 25759, "taker_buy_base": 9456328.0, "taker_buy_quote": 4779886.2315 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.5, "high": 0.5073, "low": 0.4798, "close": 0.4806, "volume": 11545678.0, "close_time": 1752825599999, "quote_volume": 5724385.4273, "trades": 16422, "taker_buy_base": 5113184.0, "taker_buy_quote": 2537869.6052 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4806, "high": 0.4866, "low": 0.4741, "close": 0.4833, "volume": 10950555.0, "close_time": 1752839999999, "quote_volume": 5247905.5082, "trades": 16309, "taker_buy_base": 5033714.0, "taker_buy_quote": 2412557.3873 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4833, "high": 0.4865, "low": 0.4625, "close": 0.4655, "volume": 17884636.0, "close_time": 1752854399999, "quote_volume": 8515312.8805, "trades": 25006, "taker_buy_base": 7845440.0, "taker_buy_quote": 3737276.825 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4656, "high": 0.4749, "low": 0.4629, "close": 0.4669, "volume": 8459251.0, "close_time": 1752868799999, "quote_volume": 3968631.9995, "trades": 13424, "taker_buy_base": 4305512.0, "taker_buy_quote": 2022414.0904 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.467, "high": 0.4677, "low": 0.4497, "close": 0.459, "volume": 11556013.0, "close_time": 1752883199999, "quote_volume": 5291938.8371, "trades": 20502, "taker_buy_base": 4776933.0, "taker_buy_quote": 2189113.3269 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4592, "high": 0.4685, "low": 0.4551, "close": 0.4629, "volume": 7893775.0, "close_time": 1752897599999, "quote_volume": 3652762.7175, "trades": 16362, "taker_buy_base": 4026270.0, "taker_buy_quote": 1863662.0436 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4631, "high": 0.4691, "low": 0.461, "close": 0.4671, "volume": 3718312.0, "close_time": 1752911999999, "quote_volume": 1729990.2635, "trades": 10708, "taker_buy_base": 1895020.0, "taker_buy_quote": 881768.5339 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.4671, "high": 0.4687, "low": 0.4554, "close": 0.456, "volume": 7899563.0, "close_time": 1752926399999, "quote_volume": 3651723.0649, "trades": 16225, "taker_buy_base": 3660712.0, "taker_buy_quote": 1694754.2327 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4561, "high": 0.4634, "low": 0.4504, "close": 0.4614, "volume": 6984361.0, "close_time": 1752940799999, "quote_volume": 3191589.4799, "trades": 15333, "taker_buy_base": 3379214.0, "taker_buy_quote": 1544691.1089 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4616, "high": 0.4694, "low": 0.4609, "close": 0.4624, "volume": 6352029.0, "close_time": 1752955199999, "quote_volume": 2949440.8946, "trades": 12329, "taker_buy_base": 2853944.0, "taker_buy_quote": 1325922.8408 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4623, "high": 0.4653, "low": 0.4544, "close": 0.4614, "volume": 4199400.0, "close_time": 1752969599999, "quote_volume": 1934391.7562, "trades": 6139, "taker_buy_base": 2069085.0, "taker_buy_quote": 953626.5566 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4614, "high": 0.4663, "low": 0.4576, "close": 0.4634, "volume": 5077383.0, "close_time": 1752983999999, "quote_volume": 2346369.2573, "trades": 11458, "taker_buy_base": 2558086.0, "taker_buy_quote": 1182372.2127 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4634, "high": 0.4656, "low": 0.4586, "close": 0.4622, "volume": 2777665.0, "close_time": 1752998399999, "quote_volume": 1282514.4184, "trades": 7986, "taker_buy_base": 1300494.0, "taker_buy_quote": 600569.3012 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4623, "high": 0.4734, "low": 0.4619, "close": 0.4672, "volume": 6521631.0, "close_time": 1753012799999, "quote_volume": 3054202.0226, "trades": 17009, "taker_buy_base": 3360903.0, "taker_buy_quote": 1574346.8858 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4671, "high": 0.4744, "low": 0.4646, "close": 0.4723, "volume": 7159724.0, "close_time": 1753027199999, "quote_volume": 3364162.7814, "trades": 16732, "taker_buy_base": 3435974.0, "taker_buy_quote": 1614297.5491 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4724, "high": 0.4772, "low": 0.4674, "close": 0.4732, "volume": 5992321.0, "close_time": 1753041599999, "quote_volume": 2833841.8342, "trades": 14944, "taker_buy_base": 3196264.0, "taker_buy_quote": 1512522.7633 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.4734, "high": 0.4746, "low": 0.4548, "close": 0.4628, "volume": 8238594.0, "close_time": 1753055999999, "quote_volume": 3824946.5419, "trades": 13378, "taker_buy_base": 3739311.0, "taker_buy_quote": 1739298.4839 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4628, "high": 0.4905, "low": 0.456, "close": 0.4781, "volume": 10305011.0, "close_time": 1753070399999, "quote_volume": 4906893.6236, "trades": 17086, "taker_buy_base": 5727659.0, "taker_buy_quote": 2728797.9198 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4783, "high": 0.4886, "low": 0.4762, "close": 0.4854, "volume": 5859634.0, "close_time": 1753084799999, "quote_volume": 2826325.5404, "trades": 8185, "taker_buy_base": 3011724.0, "taker_buy_quote": 1452733.1686 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.4855, "high": 0.4868, "low": 0.4761, "close": 0.4844, "volume": 4988487.0, "close_time": 1753099199999, "quote_volume": 2405709.9804, "trades": 8248, "taker_buy_base": 2128168.0, "taker_buy_quote": 1026928.191 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4849, "high": 0.4942, "low": 0.4803, "close": 0.4815, "volume": 7396706.0, "close_time": 1753113599999, "quote_volume": 3608546.6477, "trades": 13045, "taker_buy_base": 3803096.0, "taker_buy_quote": 1856960.9834 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4817, "high": 0.4844, "low": 0.4687, "close": 0.4694, "volume": 8473162.0, "close_time": 1753127999999, "quote_volume": 4037270.4684, "trades": 13712, "taker_buy_base": 3875500.0, "taker_buy_quote": 1849834.2992 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4694, "high": 0.475, "low": 0.4673, "close": 0.4732, "volume": 4550074.0, "close_time": 1753142399999, "quote_volume": 2148583.6905, "trades": 7732, "taker_buy_base": 2294440.0, "taker_buy_quote": 1083571.0436 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4731, "high": 0.4767, "low": 0.4559, "close": 0.4591, "volume": 7258185.0, "close_time": 1753156799999, "quote_volume": 3394476.1804, "trades": 13177, "taker_buy_base": 3213962.0, "taker_buy_quote": 1506018.2124 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.459, "high": 0.4614, "low": 0.4494, "close": 0.4583, "volume": 6416026.0, "close_time": 1753171199999, "quote_volume": 2929884.2086, "trades": 10032, "taker_buy_base": 3087799.0, "taker_buy_quote": 1410830.1062 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4584, "high": 0.4663, "low": 0.4495, "close": 0.4661, "volume": 5625808.0, "close_time": 1753185599999, "quote_volume": 2573803.0293, "trades": 9914, "taker_buy_base": 2705358.0, "taker_buy_quote": 1239729.6687 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4659, "high": 0.466, "low": 0.4516, "close": 0.4639, "volume": 6702820.0, "close_time": 1753199999999, "quote_volume": 3087370.3582, "trades": 11118, "taker_buy_base": 3097918.0, "taker_buy_quote": 1427375.9587 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4638, "high": 0.4748, "low": 0.4623, "close": 0.4682, "volume": 4538347.0, "close_time": 1753214399999, "quote_volume": 2132258.09, "trades": 9581, "taker_buy_base": 2399215.0, "taker_buy_quote": 1127353.2474 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4681, "high": 0.4749, "low": 0.4676, "close": 0.4725, "volume": 3356620.0, "close_time": 1753228799999, "quote_volume": 1581902.771, "trades": 8099, "taker_buy_base": 1538360.0, "taker_buy_quote": 724970.2069 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4726, "high": 0.4727, "low": 0.4661, "close": 0.4675, "volume": 3015177.0, "close_time": 1753243199999, "quote_volume": 1413941.7677, "trades": 6592, "taker_buy_base": 1452068.0, "taker_buy_quote": 681170.8426 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4675, "high": 0.4748, "low": 0.4663, "close": 0.4704, "volume": 4558333.0, "close_time": 1753257599999, "quote_volume": 2145393.265, "trades": 7935, "taker_buy_base": 2398900.0, "taker_buy_quote": 1129487.1083 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4703, "high": 0.4742, "low": 0.4599, "close": 0.4614, "volume": 3790757.0, "close_time": 1753271999999, "quote_volume": 1764549.7833, "trades": 8456, "taker_buy_base": 1787813.0, "taker_buy_quote": 832796.5768 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4615, "high": 0.4624, "low": 0.4258, "close": 0.4399, "volume": 17181362.0, "close_time": 1753286399999, "quote_volume": 7561821.5834, "trades": 25107, "taker_buy_base": 8394024.0, "taker_buy_quote": 3688859.2437 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4399, "high": 0.4409, "low": 0.417, "close": 0.4251, "volume": 9017666.0, "close_time": 1753300799999, "quote_volume": 3851924.7261, "trades": 12390, "taker_buy_base": 4248418.0, "taker_buy_quote": 1815801.4998 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4251, "high": 0.4306, "low": 0.4087, "close": 0.428, "volume": 10052283.0, "close_time": 1753315199999, "quote_volume": 4211822.2769, "trades": 14033, "taker_buy_base": 4695616.0, "taker_buy_quote": 1973508.5092 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4279, "high": 0.445, "low": 0.4237, "close": 0.4304, "volume": 5659725.0, "close_time": 1753329599999, "quote_volume": 2448597.2073, "trades": 9389, "taker_buy_base": 2947285.0, "taker_buy_quote": 1275384.761 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4305, "high": 0.4317, "low": 0.4013, "close": 0.4171, "volume": 12886727.0, "close_time": 1753343999999, "quote_volume": 5334849.685, "trades": 19417, "taker_buy_base": 5954282.0, "taker_buy_quote": 2468111.4694 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.417, "high": 0.4303, "low": 0.4141, "close": 0.4289, "volume": 7134515.0, "close_time": 1753358399999, "quote_volume": 3005037.6524, "trades": 10803, "taker_buy_base": 4045142.0, "taker_buy_quote": 1705190.7331 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.4288, "high": 0.448, "low": 0.4236, "close": 0.4407, "volume": 10974680.0, "close_time": 1753372799999, "quote_volume": 4778447.0155, "trades": 15682, "taker_buy_base": 5799112.0, "taker_buy_quote": 2526132.4907 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4409, "high": 0.4413, "low": 0.4294, "close": 0.4317, "volume": 5877846.0, "close_time": 1753387199999, "quote_volume": 2557188.3826, "trades": 9721, "taker_buy_base": 2714155.0, "taker_buy_quote": 1181227.8764 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4316, "high": 0.4367, "low": 0.4231, "close": 0.4247, "volume": 4844746.0, "close_time": 1753401599999, "quote_volume": 2081168.8884, "trades": 7535, "taker_buy_base": 2479919.0, "taker_buy_quote": 1065841.7311 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.425, "high": 0.427, "low": 0.4113, "close": 0.4164, "volume": 7581326.0, "close_time": 1753415999999, "quote_volume": 3183841.8285, "trades": 11816, "taker_buy_base": 3684619.0, "taker_buy_quote": 1548990.8499 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4162, "high": 0.4216, "low": 0.4097, "close": 0.4151, "volume": 5457907.0, "close_time": 1753430399999, "quote_volume": 2272505.2866, "trades": 9783, "taker_buy_base": 2562562.0, "taker_buy_quote": 1067770.1124 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4153, "high": 0.4278, "low": 0.4124, "close": 0.4248, "volume": 6756082.0, "close_time": 1753444799999, "quote_volume": 2836437.0464, "trades": 10060, "taker_buy_base": 3646882.0, "taker_buy_quote": 1532749.6357 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4247, "high": 0.4312, "low": 0.4049, "close": 0.4098, "volume": 8358958.0, "close_time": 1753459199999, "quote_volume": 3489504.0645, "trades": 14989, "taker_buy_base": 3775032.0, "taker_buy_quote": 1579986.7045 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.4095, "high": 0.4223, "low": 0.4075, "close": 0.4186, "volume": 3276537.0, "close_time": 1753473599999, "quote_volume": 1358451.4733, "trades": 7218, "taker_buy_base": 1678000.0, "taker_buy_quote": 695818.8868 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.4188, "high": 0.4329, "low": 0.4183, "close": 0.4315, "volume": 2926401.0, "close_time": 1753487999999, "quote_volume": 1254696.2514, "trades": 6669, "taker_buy_base": 1842133.0, "taker_buy_quote": 789629.6982 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4314, "high": 0.4399, "low": 0.4275, "close": 0.4394, "volume": 2766807.0, "close_time": 1753502399999, "quote_volume": 1203823.7966, "trades": 5067, "taker_buy_base": 1286812.0, "taker_buy_quote": 560255.4937 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4391, "high": 0.447, "low": 0.4384, "close": 0.4384, "volume": 2957814.0, "close_time": 1753516799999, "quote_volume": 1309592.357, "trades": 5388, "taker_buy_base": 1267143.0, "taker_buy_quote": 560984.2125 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4386, "high": 0.4432, "low": 0.4376, "close": 0.4386, "volume": 2126512.0, "close_time": 1753531199999, "quote_volume": 936200.4773, "trades": 4128, "taker_buy_base": 976696.0, "taker_buy_quote": 430367.7752 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4387, "high": 0.4441, "low": 0.4365, "close": 0.441, "volume": 4161443.0, "close_time": 1753545599999, "quote_volume": 1831118.5286, "trades": 7002, "taker_buy_base": 1939371.0, "taker_buy_quote": 853626.0096 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4411, "high": 0.4425, "low": 0.4353, "close": 0.4404, "volume": 3044943.0, "close_time": 1753559999999, "quote_volume": 1338379.8825, "trades": 5601, "taker_buy_base": 1419428.0, "taker_buy_quote": 624014.2028 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4404, "high": 0.4431, "low": 0.4351, "close": 0.4354, "volume": 2038411.0, "close_time": 1753574399999, "quote_volume": 895317.0152, "trades": 4379, "taker_buy_base": 1044576.0, "taker_buy_quote": 459095.2396 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4355, "high": 0.4442, "low": 0.4342, "close": 0.4424, "volume": 3208979.0, "close_time": 1753588799999, "quote_volume": 1415148.3991, "trades": 5454, "taker_buy_base": 1749068.0, "taker_buy_quote": 771546.3048 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4425, "high": 0.46, "low": 0.4418, "close": 0.4423, "volume": 7361484.0, "close_time": 1753603199999, "quote_volume": 3318063.1143, "trades": 12213, "taker_buy_base": 3297312.0, "taker_buy_quote": 1487626.2973 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4424, "high": 0.4433, "low": 0.4354, "close": 0.4369, "volume": 3172454.0, "close_time": 1753617599999, "quote_volume": 1392537.5694, "trades": 6506, "taker_buy_base": 1390409.0, "taker_buy_quote": 610428.0626 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.4369, "high": 0.4423, "low": 0.4353, "close": 0.4392, "volume": 2191440.0, "close_time": 1753631999999, "quote_volume": 960326.5431, "trades": 5096, "taker_buy_base": 959128.0, "taker_buy_quote": 420408.1895 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.4392, "high": 0.4451, "low": 0.438, "close": 0.4415, "volume": 2474927.0, "close_time": 1753646399999, "quote_volume": 1093466.9464, "trades": 5805, "taker_buy_base": 1181430.0, "taker_buy_quote": 522209.2489 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4416, "high": 0.4473, "low": 0.4391, "close": 0.4442, "volume": 2610123.0, "close_time": 1753660799999, "quote_volume": 1157847.5688, "trades": 5955, "taker_buy_base": 1132239.0, "taker_buy_quote": 502785.0083 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4445, "high": 0.4517, "low": 0.4396, "close": 0.4472, "volume": 3900240.0, "close_time": 1753675199999, "quote_volume": 1739549.772, "trades": 7465, "taker_buy_base": 1925719.0, "taker_buy_quote": 859573.8818 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4473, "high": 0.454, "low": 0.4423, "close": 0.4435, "volume": 3419916.0, "close_time": 1753689599999, "quote_volume": 1530790.7859, "trades": 6757, "taker_buy_base": 1556793.0, "taker_buy_quote": 697424.2884 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4434, "high": 0.4456, "low": 0.4371, "close": 0.4412, "volume": 2923348.0, "close_time": 1753703999999, "quote_volume": 1289946.9125, "trades": 6029, "taker_buy_base": 1172496.0, "taker_buy_quote": 517965.7101 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4413, "high": 0.4417, "low": 0.4231, "close": 0.4245, "volume": 5579626.0, "close_time": 1753718399999, "quote_volume": 2404872.4584, "trades": 10886, "taker_buy_base": 2399849.0, "taker_buy_quote": 1034196.2866 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.4244, "high": 0.4271, "low": 0.4171, "close": 0.4208, "volume": 4691615.0, "close_time": 1753732799999, "quote_volume": 1979409.7439, "trades": 9377, "taker_buy_base": 2057737.0, "taker_buy_quote": 868496.6269 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.421, "high": 0.4226, "low": 0.4156, "close": 0.419, "volume": 3065378.0, "close_time": 1753747199999, "quote_volume": 1284304.8647, "trades": 6115, "taker_buy_base": 1470780.0, "taker_buy_quote": 616213.48 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4193, "high": 0.4235, "low": 0.4137, "close": 0.4231, "volume": 3294508.0, "close_time": 1753761599999, "quote_volume": 1379880.0724, "trades": 5430, "taker_buy_base": 1628150.0, "taker_buy_quote": 682622.1726 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.4231, "high": 0.4343, "low": 0.4207, "close": 0.4333, "volume": 2952801.0, "close_time": 1753775999999, "quote_volume": 1263271.3157, "trades": 5194, "taker_buy_base": 1655270.0, "taker_buy_quote": 708078.776 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4333, "high": 0.4353, "low": 0.4223, "close": 0.4259, "volume": 3265707.0, "close_time": 1753790399999, "quote_volume": 1399782.6707, "trades": 5175, "taker_buy_base": 1524221.0, "taker_buy_quote": 654142.6685 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4259, "high": 0.4315, "low": 0.4151, "close": 0.4184, "volume": 5298064.0, "close_time": 1753804799999, "quote_volume": 2234114.2913, "trades": 9054, "taker_buy_base": 2452030.0, "taker_buy_quote": 1033768.8373 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4184, "high": 0.4219, "low": 0.4119, "close": 0.4163, "volume": 3314289.0, "close_time": 1753819199999, "quote_volume": 1384798.9382, "trades": 6642, "taker_buy_base": 1554247.0, "taker_buy_quote": 650179.547 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.4163, "high": 0.4227, "low": 0.4124, "close": 0.421, "volume": 2488567.0, "close_time": 1753833599999, "quote_volume": 1037196.9955, "trades": 4982, "taker_buy_base": 1284713.0, "taker_buy_quote": 535387.8277 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4211, "high": 0.4243, "low": 0.416, "close": 0.4207, "volume": 2230348.0, "close_time": 1753847999999, "quote_volume": 939370.9269, "trades": 4983, "taker_buy_base": 1208614.0, "taker_buy_quote": 509325.0371 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.4207, "high": 0.4227, "low": 0.4156, "close": 0.4169, "volume": 1855556.0, "close_time": 1753862399999, "quote_volume": 777318.819, "trades": 3247, "taker_buy_base": 885697.0, "taker_buy_quote": 371115.6675 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.4169, "high": 0.4202, "low": 0.4054, "close": 0.4072, "volume": 2783990.0, "close_time": 1753876799999, "quote_volume": 1148356.3891, "trades": 5445, "taker_buy_base": 1162524.0, "taker_buy_quote": 480449.0664 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.4074, "high": 0.4185, "low": 0.4042, "close": 0.4142, "volume": 5849742.0, "close_time": 1753891199999, "quote_volume": 2397986.9455, "trades": 8638, "taker_buy_base": 2921330.0, "taker_buy_quote": 1199506.7082 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.4143, "high": 0.4163, "low": 0.3927, "close": 0.4083, "volume": 6209443.0, "close_time": 1753905599999, "quote_volume": 2519311.8153, "trades": 10455, "taker_buy_base": 2724065.0, "taker_buy_quote": 1106951.3429 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.4082, "high": 0.413, "low": 0.4023, "close": 0.4077, "volume": 3059209.0, "close_time": 1753919999999, "quote_volume": 1245384.6958, "trades": 5192, "taker_buy_base": 1624597.0, "taker_buy_quote": 661152.1009 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4077, "high": 0.4241, "low": 0.4068, "close": 0.4228, "volume": 3169199.0, "close_time": 1753934399999, "quote_volume": 1315252.5711, "trades": 5500, "taker_buy_base": 1856621.0, "taker_buy_quote": 770770.967 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.4231, "high": 0.4267, "low": 0.4209, "close": 0.4245, "volume": 2629645.0, "close_time": 1753948799999, "quote_volume": 1115785.6101, "trades": 4224, "taker_buy_base": 1337986.0, "taker_buy_quote": 567848.4834 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.4246, "high": 0.429, "low": 0.4206, "close": 0.422, "volume": 3122128.0, "close_time": 1753963199999, "quote_volume": 1326534.0401, "trades": 4397, "taker_buy_base": 1928951.0, "taker_buy_quote": 819423.0804 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.4219, "high": 0.422, "low": 0.406, "close": 0.4111, "volume": 4289097.0, "close_time": 1753977599999, "quote_volume": 1770937.2349, "trades": 6836, "taker_buy_base": 1829544.0, "taker_buy_quote": 754869.6358 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.411, "high": 0.4196, "low": 0.4057, "close": 0.4067, "volume": 4407225.0, "close_time": 1753991999999, "quote_volume": 1808388.6795, "trades": 6373, "taker_buy_base": 2168532.0, "taker_buy_quote": 891169.3557 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.4067, "high": 0.4091, "low": 0.3979, "close": 0.4009, "volume": 4838456.0, "close_time": 1754006399999, "quote_volume": 1953765.871, "trades": 6027, "taker_buy_base": 2258381.0, "taker_buy_quote": 912796.5821 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.401, "high": 0.4015, "low": 0.3869, "close": 0.3968, "volume": 7577425.0, "close_time": 1754020799999, "quote_volume": 2993931.6483, "trades": 11193, "taker_buy_base": 3445416.0, "taker_buy_quote": 1362755.4335 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3967, "high": 0.3967, "low": 0.3889, "close": 0.3914, "volume": 4496130.0, "close_time": 1754035199999, "quote_volume": 1765211.8669, "trades": 6062, "taker_buy_base": 2109278.0, "taker_buy_quote": 828045.0083 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3912, "high": 0.3928, "low": 0.3823, "close": 0.3925, "volume": 7182830.0, "close_time": 1754049599999, "quote_volume": 2788446.5345, "trades": 9612, "taker_buy_base": 3610493.0, "taker_buy_quote": 1403064.0824 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3925, "high": 0.4006, "low": 0.3833, "close": 0.3985, "volume": 8898834.0, "close_time": 1754063999999, "quote_volume": 3500683.6863, "trades": 13111, "taker_buy_base": 4751218.0, "taker_buy_quote": 1871194.9438 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3982, "high": 0.399, "low": 0.389, "close": 0.3949, "volume": 7111494.0, "close_time": 1754078399999, "quote_volume": 2799752.2733, "trades": 9678, "taker_buy_base": 3737251.0, "taker_buy_quote": 1471454.9589 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3948, "high": 0.3957, "low": 0.3748, "close": 0.382, "volume": 6668268.0, "close_time": 1754092799999, "quote_volume": 2564633.2277, "trades": 10340, "taker_buy_base": 3028327.0, "taker_buy_quote": 1164545.528 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3819, "high": 0.3887, "low": 0.3799, "close": 0.3884, "volume": 1776900.0, "close_time": 1754107199999, "quote_volume": 683081.715, "trades": 3299, "taker_buy_base": 1052249.0, "taker_buy_quote": 404745.78 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3885, "high": 0.3913, "low": 0.3787, "close": 0.387, "volume": 2043185.0, "close_time": 1754121599999, "quote_volume": 787242.7098, "trades": 3897, "taker_buy_base": 1039049.0, "taker_buy_quote": 400680.0808 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.387, "high": 0.3875, "low": 0.3779, "close": 0.3805, "volume": 2497021.0, "close_time": 1754135999999, "quote_volume": 955523.1329, "trades": 4065, "taker_buy_base": 1310937.0, "taker_buy_quote": 501885.5711 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3804, "high": 0.381, "low": 0.3681, "close": 0.3697, "volume": 3973508.0, "close_time": 1754150399999, "quote_volume": 1488245.4634, "trades": 6116, "taker_buy_base": 1651578.0, "taker_buy_quote": 619209.026 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3695, "high": 0.3736, "low": 0.362, "close": 0.3658, "volume": 7163359.0, "close_time": 1754164799999, "quote_volume": 2631014.4647, "trades": 10648, "taker_buy_base": 3377693.0, "taker_buy_quote": 1240856.1677 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3658, "high": 0.3715, "low": 0.3636, "close": 0.367, "volume": 3531956.0, "close_time": 1754179199999, "quote_volume": 1298559.7563, "trades": 5413, "taker_buy_base": 1809425.0, "taker_buy_quote": 665449.7125 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3672, "high": 0.3771, "low": 0.3613, "close": 0.3763, "volume": 3986553.0, "close_time": 1754193599999, "quote_volume": 1472062.4023, "trades": 5200, "taker_buy_base": 2116808.0, "taker_buy_quote": 782303.2453 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.376, "high": 0.3795, "low": 0.3746, "close": 0.3789, "volume": 1877224.0, "close_time": 1754207999999, "quote_volume": 707039.3736, "trades": 3008, "taker_buy_base": 1010328.0, "taker_buy_quote": 380526.0354 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3788, "high": 0.3886, "low": 0.3782, "close": 0.3858, "volume": 2933116.0, "close_time": 1754222399999, "quote_volume": 1121814.632, "trades": 4612, "taker_buy_base": 1507686.0, "taker_buy_quote": 577048.6929 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3858, "high": 0.4012, "low": 0.3845, "close": 0.4005, "volume": 6031991.0, "close_time": 1754236799999, "quote_volume": 2372402.8373, "trades": 8983, "taker_buy_base": 3338079.0, "taker_buy_quote": 1312938.8952 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.4006, "high": 0.4033, "low": 0.395, "close": 0.3968, "volume": 5108535.0, "close_time": 1754251199999, "quote_volume": 2036612.6495, "trades": 6449, "taker_buy_base": 2288141.0, "taker_buy_quote": 912516.6758 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3969, "high": 0.4019, "low": 0.3942, "close": 0.3994, "volume": 3383531.0, "close_time": 1754265599999, "quote_volume": 1345596.8494, "trades": 4307, "taker_buy_base": 1833087.0, "taker_buy_quote": 728658.8278 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3995, "high": 0.4181, "low": 0.3971, "close": 0.4117, "volume": 6523296.0, "close_time": 1754279999999, "quote_volume": 2681758.4495, "trades": 8673, "taker_buy_base": 3343319.0, "taker_buy_quote": 1374425.7189 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.4121, "high": 0.4177, "low": 0.4063, "close": 0.417, "volume": 4121881.0, "close_time": 1754294399999, "quote_volume": 1696500.4851, "trades": 5557, "taker_buy_base": 2051564.0, "taker_buy_quote": 845001.3307 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.4172, "high": 0.4196, "low": 0.4089, "close": 0.4092, "volume": 5625942.0, "close_time": 1754308799999, "quote_volume": 2335069.0279, "trades": 7017, "taker_buy_base": 2860788.0, "taker_buy_quote": 1188035.419 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.4092, "high": 0.4178, "low": 0.4071, "close": 0.409, "volume": 7099960.0, "close_time": 1754323199999, "quote_volume": 2924844.5481, "trades": 8931, "taker_buy_base": 3532913.0, "taker_buy_quote": 1456458.2636 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.409, "high": 0.4164, "low": 0.409, "close": 0.4137, "volume": 3516686.0, "close_time": 1754337599999, "quote_volume": 1455034.2996, "trades": 4865, "taker_buy_base": 1843183.0, "taker_buy_quote": 762649.9114 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.4137, "high": 0.4182, "low": 0.4126, "close": 0.4137, "volume": 2845018.0, "close_time": 1754351999999, "quote_volume": 1180578.2575, "trades": 4297, "taker_buy_base": 1505957.0, "taker_buy_quote": 624889.6236 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4137, "high": 0.4187, "low": 0.4048, "close": 0.4048, "volume": 5370982.0, "close_time": 1754366399999, "quote_volume": 2212380.8247, "trades": 6580, "taker_buy_base": 2440349.0, "taker_buy_quote": 1005960.1596 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.4048, "high": 0.4107, "low": 0.4016, "close": 0.4018, "volume": 3592475.0, "close_time": 1754380799999, "quote_volume": 1456009.8631, "trades": 5707, "taker_buy_base": 1767147.0, "taker_buy_quote": 716746.7606 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.4017, "high": 0.4129, "low": 0.401, "close": 0.4093, "volume": 3711216.0, "close_time": 1754395199999, "quote_volume": 1512271.1154, "trades": 5790, "taker_buy_base": 1886875.0, "taker_buy_quote": 769084.3252 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.4097, "high": 0.4102, "low": 0.3932, "close": 0.3961, "volume": 6339633.0, "close_time": 1754409599999, "quote_volume": 2536336.0994, "trades": 9126, "taker_buy_base": 3082985.0, "taker_buy_quote": 1233391.1864 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.396, "high": 0.3998, "low": 0.394, "close": 0.395, "volume": 3389203.0, "close_time": 1754423999999, "quote_volume": 1346727.3093, "trades": 4960, "taker_buy_base": 1557914.0, "taker_buy_quote": 619155.07 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3951, "high": 0.3994, "low": 0.3913, "close": 0.3959, "volume": 2793074.0, "close_time": 1754438399999, "quote_volume": 1106484.5264, "trades": 3993, "taker_buy_base": 1431009.0, "taker_buy_quote": 567055.1211 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3959, "high": 0.396, "low": 0.3871, "close": 0.3876, "volume": 2181565.0, "close_time": 1754452799999, "quote_volume": 852662.097, "trades": 4329, "taker_buy_base": 1028972.0, "taker_buy_quote": 402287.5732 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3874, "high": 0.3948, "low": 0.3849, "close": 0.3948, "volume": 3722525.0, "close_time": 1754467199999, "quote_volume": 1454743.4484, "trades": 5121, "taker_buy_base": 1774896.0, "taker_buy_quote": 693742.4293 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3948, "high": 0.3961, "low": 0.3891, "close": 0.3907, "volume": 2503460.0, "close_time": 1754481599999, "quote_volume": 981593.0969, "trades": 4274, "taker_buy_base": 1025234.0, "taker_buy_quote": 402305.3901 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3906, "high": 0.4004, "low": 0.3873, "close": 0.3989, "volume": 3917676.0, "close_time": 1754495999999, "quote_volume": 1539619.3584, "trades": 6040, "taker_buy_base": 2130986.0, "taker_buy_quote": 837808.6979 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3988, "high": 0.4027, "low": 0.3953, "close": 0.3991, "volume": 2790623.0, "close_time": 1754510399999, "quote_volume": 1113345.6594, "trades": 4180, "taker_buy_base": 1353291.0, "taker_buy_quote": 539904.8531 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.399, "high": 0.4013, "low": 0.3961, "close": 0.4003, "volume": 1851721.0, "close_time": 1754524799999, "quote_volume": 738576.7367, "trades": 3030, "taker_buy_base": 962456.0, "taker_buy_quote": 384066.5416 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4003, "high": 0.4034, "low": 0.3965, "close": 0.3974, "volume": 1682150.0, "close_time": 1754539199999, "quote_volume": 673544.886, "trades": 3019, "taker_buy_base": 913547.0, "taker_buy_quote": 366243.0806 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3974, "high": 0.4059, "low": 0.3969, "close": 0.4017, "volume": 5816634.0, "close_time": 1754553599999, "quote_volume": 2345699.9708, "trades": 7057, "taker_buy_base": 2504670.0, "taker_buy_quote": 1010173.0704 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.402, "high": 0.4178, "low": 0.3999, "close": 0.4171, "volume": 5252434.0, "close_time": 1754567999999, "quote_volume": 2153125.9192, "trades": 6580, "taker_buy_base": 2651436.0, "taker_buy_quote": 1085193.9919 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.417, "high": 0.4186, "low": 0.4101, "close": 0.4126, "volume": 3857715.0, "close_time": 1754582399999, "quote_volume": 1597232.0517, "trades": 5530, "taker_buy_base": 1840343.0, "taker_buy_quote": 762079.5327 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4127, "high": 0.4139, "low": 0.4029, "close": 0.4139, "volume": 3793484.0, "close_time": 1754596799999, "quote_volume": 1548124.7937, "trades": 5092, "taker_buy_base": 1689134.0, "taker_buy_quote": 689652.199 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4139, "high": 0.4412, "low": 0.4135, "close": 0.4397, "volume": 10306334.0, "close_time": 1754611199999, "quote_volume": 4445087.4639, "trades": 13221, "taker_buy_base": 5546557.0, "taker_buy_quote": 2390722.5753 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4397, "high": 0.4642, "low": 0.4367, "close": 0.4612, "volume": 25205270.0, "close_time": 1754625599999, "quote_volume": 11393926.5531, "trades": 27847, "taker_buy_base": 13211526.0, "taker_buy_quote": 5975259.1092 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4613, "high": 0.469, "low": 0.4566, "close": 0.4628, "volume": 11590779.0, "close_time": 1754639999999, "quote_volume": 5362702.0311, "trades": 11938, "taker_buy_base": 5725047.0, "taker_buy_quote": 2650008.6831 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4627, "high": 0.4683, "low": 0.4583, "close": 0.4656, "volume": 7929883.0, "close_time": 1754654399999, "quote_volume": 3674437.3083, "trades": 9143, "taker_buy_base": 3996131.0, "taker_buy_quote": 1852086.8945 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.4657, "high": 0.4673, "low": 0.4403, "close": 0.4423, "volume": 12104917.0, "close_time": 1754668799999, "quote_volume": 5509780.218, "trades": 14648, "taker_buy_base": 5435192.0, "taker_buy_quote": 2473663.5742 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.4422, "high": 0.4576, "low": 0.4414, "close": 0.4569, "volume": 7605585.0, "close_time": 1754683199999, "quote_volume": 3413444.1983, "trades": 10999, "taker_buy_base": 3997217.0, "taker_buy_quote": 1793143.3721 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4568, "high": 0.4573, "low": 0.4491, "close": 0.4501, "volume": 4520910.0, "close_time": 1754697599999, "quote_volume": 2050852.5837, "trades": 6390, "taker_buy_base": 2305226.0, "taker_buy_quote": 1045703.0387 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4501, "high": 0.4533, "low": 0.447, "close": 0.4479, "volume": 4239334.0, "close_time": 1754711999999, "quote_volume": 1909255.2848, "trades": 5958, "taker_buy_base": 2004876.0, "taker_buy_quote": 903576.5281 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.4478, "high": 0.4566, "low": 0.4466, "close": 0.454, "volume": 5184650.0, "close_time": 1754726399999, "quote_volume": 2345177.6355, "trades": 7591, "taker_buy_base": 2447361.0, "taker_buy_quote": 1107129.7849 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4541, "high": 0.457, "low": 0.4521, "close": 0.4524, "volume": 4254854.0, "close_time": 1754740799999, "quote_volume": 1935162.7106, "trades": 6742, "taker_buy_base": 2040899.0, "taker_buy_quote": 928385.3537 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4525, "high": 0.4573, "low": 0.4468, "close": 0.4504, "volume": 4867794.0, "close_time": 1754755199999, "quote_volume": 2202126.7984, "trades": 7021, "taker_buy_base": 2322400.0, "taker_buy_quote": 1050719.7876 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4503, "high": 0.4545, "low": 0.4486, "close": 0.45, "volume": 3345317.0, "close_time": 1754769599999, "quote_volume": 1510930.6591, "trades": 5632, "taker_buy_base": 1614410.0, "taker_buy_quote": 729302.5141 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.45, "high": 0.454, "low": 0.445, "close": 0.447, "volume": 5441228.0, "close_time": 1754783999999, "quote_volume": 2443946.5986, "trades": 7456, "taker_buy_base": 2760760.0, "taker_buy_quote": 1240726.766 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4471, "high": 0.4539, "low": 0.4445, "close": 0.4529, "volume": 4326215.0, "close_time": 1754798399999, "quote_volume": 1938734.4721, "trades": 7381, "taker_buy_base": 2059752.0, "taker_buy_quote": 923201.4514 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.453, "high": 0.4568, "low": 0.4368, "close": 0.4391, "volume": 5047251.0, "close_time": 1754812799999, "quote_volume": 2259779.4989, "trades": 7243, "taker_buy_base": 2433889.0, "taker_buy_quote": 1090181.3605 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4392, "high": 0.4428, "low": 0.4332, "close": 0.4381, "volume": 4181654.0, "close_time": 1754827199999, "quote_volume": 1833643.8504, "trades": 5148, "taker_buy_base": 2136204.0, "taker_buy_quote": 937307.547 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4382, "high": 0.4446, "low": 0.4352, "close": 0.4423, "volume": 4455257.0, "close_time": 1754841599999, "quote_volume": 1957833.4255, "trades": 5603, "taker_buy_base": 2275081.0, "taker_buy_quote": 999664.3813 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4422, "high": 0.4478, "low": 0.4405, "close": 0.4452, "volume": 2482160.0, "close_time": 1754855999999, "quote_volume": 1101645.6182, "trades": 3835, "taker_buy_base": 1319689.0, "taker_buy_quote": 585517.0994 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.4452, "high": 0.4456, "low": 0.4396, "close": 0.4447, "volume": 4377336.0, "close_time": 1754870399999, "quote_volume": 1939339.5028, "trades": 5191, "taker_buy_base": 2282180.0, "taker_buy_quote": 1011055.3455 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4447, "high": 0.4571, "low": 0.4425, "close": 0.4521, "volume": 5413061.0, "close_time": 1754884799999, "quote_volume": 2442163.0708, "trades": 7395, "taker_buy_base": 2668601.0, "taker_buy_quote": 1204317.3961 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4523, "high": 0.4577, "low": 0.4472, "close": 0.4484, "volume": 6680161.0, "close_time": 1754899199999, "quote_volume": 3035243.9607, "trades": 7046, "taker_buy_base": 3366639.0, "taker_buy_quote": 1530361.8984 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4484, "high": 0.4613, "low": 0.4404, "close": 0.4431, "volume": 11404987.0, "close_time": 1754913599999, "quote_volume": 5165333.968, "trades": 13218, "taker_buy_base": 5471468.0, "taker_buy_quote": 2477528.8584 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.443, "high": 0.4486, "low": 0.4366, "close": 0.4434, "volume": 9476669.0, "close_time": 1754927999999, "quote_volume": 4192655.7249, "trades": 11680, "taker_buy_base": 4862349.0, "taker_buy_quote": 2151169.412 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4435, "high": 0.4465, "low": 0.4339, "close": 0.436, "volume": 5785154.0, "close_time": 1754942399999, "quote_volume": 2551159.1445, "trades": 7800, "taker_buy_base": 2831551.0, "taker_buy_quote": 1249067.6713 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.436, "high": 0.4364, "low": 0.4277, "close": 0.4305, "volume": 4576864.0, "close_time": 1754956799999, "quote_volume": 1975651.9198, "trades": 5827, "taker_buy_base": 2075686.0, "taker_buy_quote": 896227.8824 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4304, "high": 0.4448, "low": 0.4299, "close": 0.4377, "volume": 4861267.0, "close_time": 1754971199999, "quote_volume": 2128685.2966, "trades": 5423, "taker_buy_base": 2514027.0, "taker_buy_quote": 1100716.5108 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4377, "high": 0.4397, "low": 0.4309, "close": 0.4372, "volume": 3956478.0, "close_time": 1754985599999, "quote_volume": 1725142.036, "trades": 4548, "taker_buy_base": 2071486.0, "taker_buy_quote": 903249.8257 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.4374, "high": 0.4382, "low": 0.4306, "close": 0.4366, "volume": 3967726.0, "close_time": 1754999999999, "quote_volume": 1724057.9747, "trades": 4726, "taker_buy_base": 2050627.0, "taker_buy_quote": 891340.279 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.4366, "high": 0.4464, "low": 0.4339, "close": 0.4449, "volume": 10841621.0, "close_time": 1755014399999, "quote_volume": 4778166.7117, "trades": 12597, "taker_buy_base": 5373524.0, "taker_buy_quote": 2368996.4083 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.445, "high": 0.4538, "low": 0.4428, "close": 0.4525, "volume": 6277981.0, "close_time": 1755028799999, "quote_volume": 2812210.014, "trades": 7653, "taker_buy_base": 2931886.0, "taker_buy_quote": 1313547.169 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4526, "high": 0.456, "low": 0.4473, "close": 0.4494, "volume": 5210878.0, "close_time": 1755043199999, "quote_volume": 2353114.5544, "trades": 6835, "taker_buy_base": 2452213.0, "taker_buy_quote": 1106651.3208 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4492, "high": 0.4496, "low": 0.4404, "close": 0.4473, "volume": 4054961.0, "close_time": 1755057599999, "quote_volume": 1804685.8412, "trades": 5679, "taker_buy_base": 2228327.0, "taker_buy_quote": 991708.6856 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.447, "high": 0.4503, "low": 0.4416, "close": 0.4478, "volume": 5003641.0, "close_time": 1755071999999, "quote_volume": 2235500.8374, "trades": 6085, "taker_buy_base": 2294173.0, "taker_buy_quote": 1024352.4084 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4477, "high": 0.4573, "low": 0.4475, "close": 0.4541, "volume": 6756810.0, "close_time": 1755086399999, "quote_volume": 3063062.5903, "trades": 8081, "taker_buy_base": 3349418.0, "taker_buy_quote": 1518448.5975 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4542, "high": 0.4598, "low": 0.4451, "close": 0.4471, "volume": 12331848.0, "close_time": 1755100799999, "quote_volume": 5575032.2831, "trades": 13829, "taker_buy_base": 5861247.0, "taker_buy_quote": 2651318.739 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4471, "high": 0.4543, "low": 0.4467, "close": 0.454, "volume": 4191650.0, "close_time": 1755115199999, "quote_volume": 1886904.49, "trades": 6024, "taker_buy_base": 2105074.0, "taker_buy_quote": 948170.2911 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4542, "high": 0.4556, "low": 0.4488, "close": 0.4521, "volume": 3541142.0, "close_time": 1755129599999, "quote_volume": 1602993.0277, "trades": 4548, "taker_buy_base": 1769507.0, "taker_buy_quote": 801146.3492 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4522, "high": 0.4716, "low": 0.4521, "close": 0.4615, "volume": 17014027.0, "close_time": 1755143999999, "quote_volume": 7871897.749, "trades": 13420, "taker_buy_base": 8782571.0, "taker_buy_quote": 4064552.7702 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4616, "high": 0.4678, "low": 0.4497, "close": 0.4535, "volume": 7432644.0, "close_time": 1755158399999, "quote_volume": 3395439.4337, "trades": 8552, "taker_buy_base": 3204242.0, "taker_buy_quote": 1464692.87 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4537, "high": 0.4537, "low": 0.44, "close": 0.4424, "volume": 8161985.0, "close_time": 1755172799999, "quote_volume": 3634064.985, "trades": 8349, "taker_buy_base": 3978773.0, "taker_buy_quote": 1771109.7812 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4424, "high": 0.445, "low": 0.4093, "close": 0.4242, "volume": 22415087.0, "close_time": 1755187199999, "quote_volume": 9575852.6944, "trades": 22682, "taker_buy_base": 11242056.0, "taker_buy_quote": 4798846.7437 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.4242, "high": 0.4276, "low": 0.4173, "close": 0.4235, "volume": 7072974.0, "close_time": 1755201599999, "quote_volume": 2979926.873, "trades": 6906, "taker_buy_base": 3507377.0, "taker_buy_quote": 1477879.8098 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.4234, "high": 0.4254, "low": 0.416, "close": 0.4238, "volume": 3865739.0, "close_time": 1755215999999, "quote_volume": 1630813.2708, "trades": 4691, "taker_buy_base": 1845781.0, "taker_buy_quote": 778749.1811 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4237, "high": 0.431, "low": 0.4215, "close": 0.4306, "volume": 3788920.0, "close_time": 1755230399999, "quote_volume": 1611969.5154, "trades": 4530, "taker_buy_base": 1926843.0, "taker_buy_quote": 819979.2323 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.4305, "high": 0.4328, "low": 0.4259, "close": 0.4298, "volume": 3846094.0, "close_time": 1755244799999, "quote_volume": 1654179.3799, "trades": 4184, "taker_buy_base": 2105790.0, "taker_buy_quote": 905615.7473 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.4297, "high": 0.4333, "low": 0.4258, "close": 0.4288, "volume": 2995788.0, "close_time": 1755259199999, "quote_volume": 1286327.5527, "trades": 3412, "taker_buy_base": 1556802.0, "taker_buy_quote": 668434.4576 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.4287, "high": 0.4336, "low": 0.4147, "close": 0.4162, "volume": 9578181.0, "close_time": 1755273599999, "quote_volume": 4057823.7749, "trades": 11022, "taker_buy_base": 4747693.0, "taker_buy_quote": 2011282.877 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.4162, "high": 0.4286, "low": 0.4118, "close": 0.4238, "volume": 7797113.0, "close_time": 1755287999999, "quote_volume": 3281774.9422, "trades": 8293, "taker_buy_base": 4333370.0, "taker_buy_quote": 1825061.134 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.4236, "high": 0.4332, "low": 0.4222, "close": 0.4306, "volume": 3990051.0, "close_time": 1755302399999, "quote_volume": 1707714.8852, "trades": 4343, "taker_buy_base": 2001233.0, "taker_buy_quote": 857006.6571 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4305, "high": 0.4322, "low": 0.4277, "close": 0.4304, "volume": 2461258.0, "close_time": 1755316799999, "quote_volume": 1058167.0155, "trades": 2650, "taker_buy_base": 1220147.0, "taker_buy_quote": 524618.9017 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4306, "high": 0.4316, "low": 0.4247, "close": 0.4282, "volume": 2495624.0, "close_time": 1755331199999, "quote_volume": 1068296.5974, "trades": 3025, "taker_buy_base": 1086422.0, "taker_buy_quote": 464836.2543 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4284, "high": 0.4334, "low": 0.4239, "close": 0.4241, "volume": 3224593.0, "close_time": 1755345599999, "quote_volume": 1383814.555, "trades": 4011, "taker_buy_base": 1488527.0, "taker_buy_quote": 639186.8947 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.4241, "high": 0.4283, "low": 0.4229, "close": 0.4266, "volume": 3276287.0, "close_time": 1755359999999, "quote_volume": 1394916.6706, "trades": 3869, "taker_buy_base": 1478354.0, "taker_buy_quote": 629645.9539 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.4267, "high": 0.4291, "low": 0.4242, "close": 0.4277, "volume": 2026160.0, "close_time": 1755374399999, "quote_volume": 865158.8872, "trades": 2572, "taker_buy_base": 1027371.0, "taker_buy_quote": 438730.8353 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4278, "high": 0.429, "low": 0.4261, "close": 0.427, "volume": 1224998.0, "close_time": 1755388799999, "quote_volume": 523415.3473, "trades": 1816, "taker_buy_base": 608262.0, "taker_buy_quote": 259842.0187 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4269, "high": 0.4292, "low": 0.4246, "close": 0.4284, "volume": 2038271.0, "close_time": 1755403199999, "quote_volume": 870588.1379, "trades": 2445, "taker_buy_base": 982656.0, "taker_buy_quote": 419812.6912 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.4286, "high": 0.4318, "low": 0.4283, "close": 0.4293, "volume": 1464251.0, "close_time": 1755417599999, "quote_volume": 629761.1547, "trades": 1921, "taker_buy_base": 825151.0, "taker_buy_quote": 354998.5602 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.4295, "high": 0.4336, "low": 0.4291, "close": 0.4314, "volume": 2756394.0, "close_time": 1755431999999, "quote_volume": 1189258.1893, "trades": 3199, "taker_buy_base": 1410933.0, "taker_buy_quote": 608696.4055 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.4314, "high": 0.4331, "low": 0.4292, "close": 0.4329, "volume": 1785092.0, "close_time": 1755446399999, "quote_volume": 768762.2164, "trades": 2243, "taker_buy_base": 889267.0, "taker_buy_quote": 383108.0849 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.433, "high": 0.4344, "low": 0.4234, "close": 0.4249, "volume": 4271632.0, "close_time": 1755460799999, "quote_volume": 1830821.7853, "trades": 4584, "taker_buy_base": 2023203.0, "taker_buy_quote": 867174.7716 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.4251, "high": 0.4292, "low": 0.4244, "close": 0.4248, "volume": 1464461.0, "close_time": 1755475199999, "quote_volume": 624320.2483, "trades": 2130, "taker_buy_base": 685437.0, "taker_buy_quote": 292197.7948 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4249, "high": 0.4254, "low": 0.4074, "close": 0.4106, "volume": 5849582.0, "close_time": 1755489599999, "quote_volume": 2429780.9741, "trades": 8022, "taker_buy_base": 2689319.0, "taker_buy_quote": 1117268.592 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.4105, "high": 0.4155, "low": 0.406, "close": 0.4086, "volume": 3755325.0, "close_time": 1755503999999, "quote_volume": 1538899.5708, "trades": 4851, "taker_buy_base": 1908506.0, "taker_buy_quote": 782571.8222 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.4086, "high": 0.4094, "low": 0.4009, "close": 0.4048, "volume": 4458926.0, "close_time": 1755518399999, "quote_volume": 1811555.2345, "trades": 4864, "taker_buy_base": 2154048.0, "taker_buy_quote": 875456.9565 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.4047, "high": 0.4126, "low": 0.4041, "close": 0.4104, "volume": 4288378.0, "close_time": 1755532799999, "quote_volume": 1753260.7875, "trades": 5255, "taker_buy_base": 2063590.0, "taker_buy_quote": 843589.0396 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.4107, "high": 0.4182, "low": 0.4082, "close": 0.4157, "volume": 3385679.0, "close_time": 1755547199999, "quote_volume": 1399802.0069, "trades": 4381, "taker_buy_base": 1658527.0, "taker_buy_quote": 686116.3815 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.4155, "high": 0.4209, "low": 0.4132, "close": 0.4145, "volume": 2994239.0, "close_time": 1755561599999, "quote_volume": 1247372.6098, "trades": 3905, "taker_buy_base": 1483557.0, "taker_buy_quote": 618234.0017 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4149, "high": 0.4186, "low": 0.4046, "close": 0.405, "volume": 4304726.0, "close_time": 1755575999999, "quote_volume": 1771665.1938, "trades": 5172, "taker_buy_base": 2077887.0, "taker_buy_quote": 855610.6796 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.405, "high": 0.4097, "low": 0.4021, "close": 0.4059, "volume": 2957207.0, "close_time": 1755590399999, "quote_volume": 1199798.8251, "trades": 3545, "taker_buy_base": 1472803.0, "taker_buy_quote": 597721.5531 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.406, "high": 0.4105, "low": 0.4041, "close": 0.409, "volume": 2492826.0, "close_time": 1755604799999, "quote_volume": 1017153.7371, "trades": 2982, "taker_buy_base": 1428745.0, "taker_buy_quote": 582971.1077 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.4091, "high": 0.4103, "low": 0.3973, "close": 0.3981, "volume": 6135376.0, "close_time": 1755619199999, "quote_volume": 2469991.1113, "trades": 7145, "taker_buy_base": 2956815.0, "taker_buy_quote": 1190441.3005 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3983, "high": 0.4, "low": 0.3922, "close": 0.3944, "volume": 5354040.0, "close_time": 1755633599999, "quote_volume": 2122094.638, "trades": 6569, "taker_buy_base": 2419508.0, "taker_buy_quote": 959296.3209 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3943, "high": 0.3979, "low": 0.3899, "close": 0.3909, "volume": 2642331.0, "close_time": 1755647999999, "quote_volume": 1041285.7039, "trades": 3645, "taker_buy_base": 1221325.0, "taker_buy_quote": 481737.5807 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3909, "high": 0.3977, "low": 0.3896, "close": 0.3957, "volume": 3854179.0, "close_time": 1755662399999, "quote_volume": 1517481.3361, "trades": 4361, "taker_buy_base": 2093834.0, "taker_buy_quote": 824171.3604 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3958, "high": 0.3991, "low": 0.3952, "close": 0.3953, "volume": 1498044.0, "close_time": 1755676799999, "quote_volume": 595559.4015, "trades": 2215, "taker_buy_base": 756298.0, "taker_buy_quote": 300733.2115 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3954, "high": 0.4001, "low": 0.3928, "close": 0.3974, "volume": 3094445.0, "close_time": 1755691199999, "quote_volume": 1229696.1614, "trades": 2939, "taker_buy_base": 1579703.0, "taker_buy_quote": 627973.3522 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3976, "high": 0.4033, "low": 0.3874, "close": 0.3987, "volume": 6885043.0, "close_time": 1755705599999, "quote_volume": 2722026.524, "trades": 7639, "taker_buy_base": 3445865.0, "taker_buy_quote": 1362319.6987 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3987, "high": 0.4086, "low": 0.3984, "close": 0.408, "volume": 4858789.0, "close_time": 1755719999999, "quote_volume": 1956624.0275, "trades": 5510, "taker_buy_base": 2305994.0, "taker_buy_quote": 928643.8716 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.4081, "high": 0.4081, "low": 0.4042, "close": 0.4046, "volume": 2002239.0, "close_time": 1755734399999, "quote_volume": 814005.1271, "trades": 2334, "taker_buy_base": 1209881.0, "taker_buy_quote": 491900.1677 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.4048, "high": 0.4076, "low": 0.4001, "close": 0.4016, "volume": 2383005.0, "close_time": 1755748799999, "quote_volume": 962591.08, "trades": 3542, "taker_buy_base": 1198556.0, "taker_buy_quote": 484211.3841 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.4016, "high": 0.4033, "low": 0.3981, "close": 0.4011, "volume": 3091231.0, "close_time": 1755763199999, "quote_volume": 1239298.4793, "trades": 5395, "taker_buy_base": 1569044.0, "taker_buy_quote": 629259.9334 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.4012, "high": 0.4017, "low": 0.3956, "close": 0.3971, "volume": 2544182.0, "close_time": 1755777599999, "quote_volume": 1011983.1124, "trades": 3780, "taker_buy_base": 1302044.0, "taker_buy_quote": 517790.3823 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.397, "high": 0.3992, "low": 0.3921, "close": 0.3925, "volume": 4628238.0, "close_time": 1755791999999, "quote_volume": 1831365.945, "trades": 5769, "taker_buy_base": 2389128.0, "taker_buy_quote": 945623.0443 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3926, "high": 0.3972, "low": 0.391, "close": 0.3927, "volume": 2935997.0, "close_time": 1755806399999, "quote_volume": 1156304.1862, "trades": 3725, "taker_buy_base": 1385135.0, "taker_buy_quote": 545443.2387 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3927, "high": 0.3959, "low": 0.3897, "close": 0.3911, "volume": 1979306.0, "close_time": 1755820799999, "quote_volume": 777653.0006, "trades": 2737, "taker_buy_base": 1022968.0, "taker_buy_quote": 402002.431 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3912, "high": 0.3962, "low": 0.3891, "close": 0.3893, "volume": 2004470.0, "close_time": 1755835199999, "quote_volume": 786605.8453, "trades": 3488, "taker_buy_base": 1248784.0, "taker_buy_quote": 490230.7903 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3893, "high": 0.3945, "low": 0.3893, "close": 0.3934, "volume": 1523102.0, "close_time": 1755849599999, "quote_volume": 597535.8434, "trades": 2444, "taker_buy_base": 839992.0, "taker_buy_quote": 329684.1353 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3931, "high": 0.3955, "low": 0.3855, "close": 0.3859, "volume": 2059232.0, "close_time": 1755863999999, "quote_volume": 804059.8368, "trades": 2779, "taker_buy_base": 898756.0, "taker_buy_quote": 350943.4201 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3859, "high": 0.4184, "low": 0.3807, "close": 0.4143, "volume": 20984393.0, "close_time": 1755878399999, "quote_volume": 8464480.7866, "trades": 20467, "taker_buy_base": 11093414.0, "taker_buy_quote": 4472705.0113 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.4143, "high": 0.429, "low": 0.4143, "close": 0.4244, "volume": 8067373.0, "close_time": 1755892799999, "quote_volume": 3421818.921, "trades": 9195, "taker_buy_base": 4150253.0, "taker_buy_quote": 1760295.3233 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.4243, "high": 0.4274, "low": 0.4234, "close": 0.4247, "volume": 2837099.0, "close_time": 1755907199999, "quote_volume": 1207422.3894, "trades": 3549, "taker_buy_base": 1300345.0, "taker_buy_quote": 553456.1249 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4248, "high": 0.425, "low": 0.4094, "close": 0.4102, "volume": 3292248.0, "close_time": 1755921599999, "quote_volume": 1368768.327, "trades": 4490, "taker_buy_base": 1849114.0, "taker_buy_quote": 768224.5079 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.4102, "high": 0.4219, "low": 0.4101, "close": 0.4176, "volume": 2547253.0, "close_time": 1755935999999, "quote_volume": 1064240.6924, "trades": 3637, "taker_buy_base": 1142151.0, "taker_buy_quote": 477633.6809 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4176, "high": 0.4191, "low": 0.4111, "close": 0.4126, "volume": 2488251.0, "close_time": 1755950399999, "quote_volume": 1030161.4826, "trades": 3787, "taker_buy_base": 1120923.0, "taker_buy_quote": 464396.8031 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.4126, "high": 0.413, "low": 0.4095, "close": 0.4122, "volume": 2103123.0, "close_time": 1755964799999, "quote_volume": 864915.1187, "trades": 3235, "taker_buy_base": 1068714.0, "taker_buy_quote": 439586.4688 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.4121, "high": 0.4163, "low": 0.4108, "close": 0.4163, "volume": 1063762.0, "close_time": 1755979199999, "quote_volume": 439742.9147, "trades": 1862, "taker_buy_base": 502274.0, "taker_buy_quote": 207672.7189 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.4165, "high": 0.4174, "low": 0.4132, "close": 0.4166, "volume": 1176688.0, "close_time": 1755993599999, "quote_volume": 488156.0305, "trades": 1330, "taker_buy_base": 584024.0, "taker_buy_quote": 242285.8742 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4166, "high": 0.4176, "low": 0.4128, "close": 0.4142, "volume": 1170074.0, "close_time": 1756007999999, "quote_volume": 486286.7509, "trades": 2353, "taker_buy_base": 555208.0, "taker_buy_quote": 230748.2905 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.414, "high": 0.4148, "low": 0.4086, "close": 0.4087, "volume": 2058541.0, "close_time": 1756022399999, "quote_volume": 847035.5616, "trades": 2623, "taker_buy_base": 987394.0, "taker_buy_quote": 406409.4356 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.4087, "high": 0.4105, "low": 0.4022, "close": 0.4046, "volume": 2518466.0, "close_time": 1756036799999, "quote_volume": 1023643.7861, "trades": 3213, "taker_buy_base": 1158626.0, "taker_buy_quote": 471322.832 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.4046, "high": 0.4099, "low": 0.4041, "close": 0.406, "volume": 2633209.0, "close_time": 1756051199999, "quote_volume": 1070136.3918, "trades": 2800, "taker_buy_base": 1434318.0, "taker_buy_quote": 582962.7475 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.4062, "high": 0.424, "low": 0.4058, "close": 0.412, "volume": 12913929.0, "close_time": 1756065599999, "quote_volume": 5345237.1038, "trades": 11469, "taker_buy_base": 6312046.0, "taker_buy_quote": 2612785.2751 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.4121, "high": 0.4128, "low": 0.4037, "close": 0.4077, "volume": 11267889.0, "close_time": 1756079999999, "quote_volume": 4603889.0889, "trades": 8682, "taker_buy_base": 5571830.0, "taker_buy_quote": 2276896.3666 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4079, "high": 0.4109, "low": 0.4005, "close": 0.4066, "volume": 4482605.0, "close_time": 1756094399999, "quote_volume": 1820326.0261, "trades": 4470, "taker_buy_base": 2053400.0, "taker_buy_quote": 833789.7302 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.4065, "high": 0.4072, "low": 0.3921, "close": 0.3926, "volume": 6822079.0, "close_time": 1756108799999, "quote_volume": 2726884.074, "trades": 5774, "taker_buy_base": 3308062.0, "taker_buy_quote": 1322763.2207 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3928, "high": 0.3945, "low": 0.3881, "close": 0.3934, "volume": 5196106.0, "close_time": 1756123199999, "quote_volume": 2031963.1218, "trades": 5180, "taker_buy_base": 2479745.0, "taker_buy_quote": 969845.5256 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3932, "high": 0.3979, "low": 0.3916, "close": 0.3936, "volume": 6154773.0, "close_time": 1756137599999, "quote_volume": 2430025.326, "trades": 7256, "taker_buy_base": 2857112.0, "taker_buy_quote": 1128245.7068 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3935, "high": 0.3961, "low": 0.3852, "close": 0.3859, "volume": 5509896.0, "close_time": 1756151999999, "quote_volume": 2156649.0026, "trades": 5022, "taker_buy_base": 2407997.0, "taker_buy_quote": 942514.4488 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.386, "high": 0.3881, "low": 0.3773, "close": 0.3843, "volume": 11425423.0, "close_time": 1756166399999, "quote_volume": 4365671.4713, "trades": 9772, "taker_buy_base": 5650960.0, "taker_buy_quote": 2159909.5172 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3844, "high": 0.3909, "low": 0.382, "close": 0.3863, "volume": 8469010.0, "close_time": 1756180799999, "quote_volume": 3268323.9744, "trades": 9751, "taker_buy_base": 3960126.0, "taker_buy_quote": 1528620.0328 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3865, "high": 0.3924, "low": 0.3865, "close": 0.3892, "volume": 3502387.0, "close_time": 1756195199999, "quote_volume": 1364419.5419, "trades": 3161, "taker_buy_base": 1870421.0, "taker_buy_quote": 728508.1358 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3891, "high": 0.3901, "low": 0.3849, "close": 0.3867, "volume": 3358579.0, "close_time": 1756209599999, "quote_volume": 1301465.6866, "trades": 3271, "taker_buy_base": 1652673.0, "taker_buy_quote": 640649.6529 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3869, "high": 0.3939, "low": 0.3849, "close": 0.3909, "volume": 9068091.0, "close_time": 1756223999999, "quote_volume": 3538883.6925, "trades": 7348, "taker_buy_base": 4801040.0, "taker_buy_quote": 1873675.8009 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3911, "high": 0.3999, "low": 0.3866, "close": 0.3982, "volume": 6442620.0, "close_time": 1756238399999, "quote_volume": 2525484.5368, "trades": 6633, "taker_buy_base": 3365461.0, "taker_buy_quote": 1318364.8752 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3986, "high": 0.3988, "low": 0.3941, "close": 0.3947, "volume": 5002748.0, "close_time": 1756252799999, "quote_volume": 1982496.0289, "trades": 4046, "taker_buy_base": 2582757.0, "taker_buy_quote": 1023416.8809 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3949, "high": 0.3949, "low": 0.3879, "close": 0.3898, "volume": 4983697.0, "close_time": 1756267199999, "quote_volume": 1946052.9014, "trades": 4951, "taker_buy_base": 2792153.0, "taker_buy_quote": 1090122.3299 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3899, "high": 0.3929, "low": 0.3825, "close": 0.3845, "volume": 6874898.0, "close_time": 1756281599999, "quote_volume": 2660492.1173, "trades": 4871, "taker_buy_base": 3161840.0, "taker_buy_quote": 1224072.5739 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.3846, "high": 0.3873, "low": 0.3826, "close": 0.3845, "volume": 2759774.0, "close_time": 1756295999999, "quote_volume": 1062846.6769, "trades": 2721, "taker_buy_base": 1483070.0, "taker_buy_quote": 571329.7383 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3844, "high": 0.3892, "low": 0.3819, "close": 0.3864, "volume": 5676186.0, "close_time": 1756310399999, "quote_volume": 2187030.4006, "trades": 5237, "taker_buy_base": 2948887.0, "taker_buy_quote": 1135936.831 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3865, "high": 0.3885, "low": 0.3805, "close": 0.382, "volume": 4196133.0, "close_time": 1756324799999, "quote_volume": 1613036.4046, "trades": 3712, "taker_buy_base": 2020838.0, "taker_buy_quote": 776899.9356 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.382, "high": 0.3863, "low": 0.3777, "close": 0.379, "volume": 7692501.0, "close_time": 1756339199999, "quote_volume": 2940984.9582, "trades": 6428, "taker_buy_base": 3959304.0, "taker_buy_quote": 1513682.1613 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.379, "high": 0.3827, "low": 0.3765, "close": 0.3811, "volume": 1831780.0, "close_time": 1756353599999, "quote_volume": 696112.1941, "trades": 2396, "taker_buy_base": 907177.0, "taker_buy_quote": 344893.5247 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.3812, "high": 0.3847, "low": 0.3803, "close": 0.3837, "volume": 2723290.0, "close_time": 1756367999999, "quote_volume": 1042903.5894, "trades": 3736, "taker_buy_base": 1446517.0, "taker_buy_quote": 554108.6541 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3837, "high": 0.386, "low": 0.3803, "close": 0.3835, "volume": 1356833.0, "close_time": 1756382399999, "quote_volume": 519888.0878, "trades": 1851, "taker_buy_base": 684742.0, "taker_buy_quote": 262342.6017 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3835, "high": 0.3875, "low": 0.3797, "close": 0.3814, "volume": 3896942.0, "close_time": 1756396799999, "quote_volume": 1498856.6002, "trades": 4001, "taker_buy_base": 1857013.0, "taker_buy_quote": 714857.7809 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3815, "high": 0.3839, "low": 0.3744, "close": 0.3744, "volume": 4217655.0, "close_time": 1756411199999, "quote_volume": 1595333.1991, "trades": 3456, "taker_buy_base": 2071670.0, "taker_buy_quote": 784161.7529 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.3745, "high": 0.3841, "low": 0.3742, "close": 0.3821, "volume": 2167636.0, "close_time": 1756425599999, "quote_volume": 824463.5462, "trades": 2952, "taker_buy_base": 1221628.0, "taker_buy_quote": 464934.2378 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3822, "high": 0.3825, "low": 0.3747, "close": 0.3757, "volume": 3626632.0, "close_time": 1756439999999, "quote_volume": 1370145.8415, "trades": 4191, "taker_buy_base": 1713212.0, "taker_buy_quote": 647217.0552 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3755, "high": 0.3758, "low": 0.365, "close": 0.3658, "volume": 4530984.0, "close_time": 1756454399999, "quote_volume": 1680349.4617, "trades": 4624, "taker_buy_base": 2049703.0, "taker_buy_quote": 760338.9595 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3658, "high": 0.3673, "low": 0.3602, "close": 0.3628, "volume": 5411043.0, "close_time": 1756468799999, "quote_volume": 1970436.5201, "trades": 4599, "taker_buy_base": 2562486.0, "taker_buy_quote": 933390.2984 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3627, "high": 0.3703, "low": 0.355, "close": 0.3597, "volume": 12621245.0, "close_time": 1756483199999, "quote_volume": 4563221.925, "trades": 10938, "taker_buy_base": 6382896.0, "taker_buy_quote": 2308277.7698 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3598, "high": 0.3615, "low": 0.356, "close": 0.3593, "volume": 4321392.0, "close_time": 1756497599999, "quote_volume": 1549300.7065, "trades": 5041, "taker_buy_base": 2132966.0, "taker_buy_quote": 764758.0457 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.3593, "high": 0.3618, "low": 0.3554, "close": 0.3613, "volume": 2950244.0, "close_time": 1756511999999, "quote_volume": 1058805.3588, "trades": 3010, "taker_buy_base": 1311489.0, "taker_buy_quote": 470606.4762 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3615, "high": 0.3626, "low": 0.3543, "close": 0.3584, "volume": 3116264.0, "close_time": 1756526399999, "quote_volume": 1115538.4812, "trades": 3629, "taker_buy_base": 1517252.0, "taker_buy_quote": 543214.5498 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.3584, "high": 0.3623, "low": 0.3584, "close": 0.361, "volume": 2134171.0, "close_time": 1756540799999, "quote_volume": 769849.9028, "trades": 2714, "taker_buy_base": 1149801.0, "taker_buy_quote": 414764.4342 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3611, "high": 0.3611, "low": 0.3566, "close": 0.3582, "volume": 1488705.0, "close_time": 1756555199999, "quote_volume": 533544.5655, "trades": 1949, "taker_buy_base": 745573.0, "taker_buy_quote": 267189.7542 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3582, "high": 0.3583, "low": 0.3519, "close": 0.3568, "volume": 7151435.0, "close_time": 1756569599999, "quote_volume": 2528357.9941, "trades": 12596, "taker_buy_base": 2897755.0, "taker_buy_quote": 1024718.5409 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3567, "high": 0.3598, "low": 0.3556, "close": 0.3598, "volume": 1784866.0, "close_time": 1756583999999, "quote_volume": 637381.1214, "trades": 2762, "taker_buy_base": 963967.0, "taker_buy_quote": 344212.6527 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.3597, "high": 0.3604, "low": 0.3568, "close": 0.3601, "volume": 1481155.0, "close_time": 1756598399999, "quote_volume": 531555.0206, "trades": 1961, "taker_buy_base": 748513.0, "taker_buy_quote": 268785.8128 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3601, "high": 0.365, "low": 0.3596, "close": 0.3633, "volume": 2458783.0, "close_time": 1756612799999, "quote_volume": 892173.5505, "trades": 2877, "taker_buy_base": 1259283.0, "taker_buy_quote": 457340.6775 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3637, "high": 0.3638, "low": 0.359, "close": 0.3592, "volume": 1458628.0, "close_time": 1756627199999, "quote_volume": 527005.4375, "trades": 1703, "taker_buy_base": 611488.0, "taker_buy_quote": 220972.0611 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.3592, "high": 0.3612, "low": 0.3574, "close": 0.3599, "volume": 1571061.0, "close_time": 1756641599999, "quote_volume": 564846.9646, "trades": 1927, "taker_buy_base": 838227.0, "taker_buy_quote": 301362.1644 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3599, "high": 0.3607, "low": 0.3567, "close": 0.3595, "volume": 2117370.0, "close_time": 1756655999999, "quote_volume": 759950.0628, "trades": 2624, "taker_buy_base": 1134684.0, "taker_buy_quote": 407270.8504 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3594, "high": 0.3594, "low": 0.3554, "close": 0.3557, "volume": 1925729.0, "close_time": 1756670399999, "quote_volume": 687132.1357, "trades": 2128, "taker_buy_base": 1009102.0, "taker_buy_quote": 360068.0561 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.3558, "high": 0.3599, "low": 0.3522, "close": 0.3528, "volume": 2616433.0, "close_time": 1756684799999, "quote_volume": 932195.4932, "trades": 3195, "taker_buy_base": 1349849.0, "taker_buy_quote": 481056.2939 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3527, "high": 0.3534, "low": 0.3457, "close": 0.3486, "volume": 5481304.0, "close_time": 1756699199999, "quote_volume": 1915665.6078, "trades": 6292, "taker_buy_base": 2805595.0, "taker_buy_quote": 980678.571 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3482, "high": 0.3579, "low": 0.3442, "close": 0.3579, "volume": 6659172.0, "close_time": 1756713599999, "quote_volume": 2327868.5426, "trades": 6857, "taker_buy_base": 3769748.0, "taker_buy_quote": 1317194.4676 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.358, "high": 0.3641, "low": 0.3549, "close": 0.3555, "volume": 8389420.0, "close_time": 1756727999999, "quote_volume": 3020581.596, "trades": 6631, "taker_buy_base": 4531056.0, "taker_buy_quote": 1631696.5489 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3555, "high": 0.3585, "low": 0.3521, "close": 0.3536, "volume": 4609099.0, "close_time": 1756742399999, "quote_volume": 1638569.817, "trades": 4672, "taker_buy_base": 2330458.0, "taker_buy_quote": 828820.8961 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3536, "high": 0.3557, "low": 0.3497, "close": 0.3556, "volume": 4206086.0, "close_time": 1756756799999, "quote_volume": 1482350.7353, "trades": 4572, "taker_buy_base": 2225195.0, "taker_buy_quote": 784172.9457 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3555, "high": 0.3575, "low": 0.3463, "close": 0.3575, "volume": 9774648.0, "close_time": 1756771199999, "quote_volume": 3445947.4061, "trades": 7219, "taker_buy_base": 4907311.0, "taker_buy_quote": 1729296.2451 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3576, "high": 0.3619, "low": 0.3541, "close": 0.3618, "volume": 6938591.0, "close_time": 1756785599999, "quote_volume": 2487774.993, "trades": 5270, "taker_buy_base": 3561599.0, "taker_buy_quote": 1276135.9932 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3619, "high": 0.365, "low": 0.3601, "close": 0.3614, "volume": 3496978.0, "close_time": 1756799999999, "quote_volume": 1267163.3166, "trades": 3432, "taker_buy_base": 1695132.0, "taker_buy_quote": 614331.6121 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.3613, "high": 0.3668, "low": 0.3611, "close": 0.3617, "volume": 2818883.0, "close_time": 1756814399999, "quote_volume": 1024282.3798, "trades": 2725, "taker_buy_base": 1205954.0, "taker_buy_quote": 438362.2465 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3616, "high": 0.3665, "low": 0.3548, "close": 0.3584, "volume": 9304929.0, "close_time": 1756828799999, "quote_volume": 3358159.6678, "trades": 8731, "taker_buy_base": 4477772.0, "taker_buy_quote": 1615490.3572 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3586, "high": 0.3624, "low": 0.3577, "close": 0.3614, "volume": 4166151.0, "close_time": 1756843199999, "quote_volume": 1500752.7457, "trades": 4193, "taker_buy_base": 2250793.0, "taker_buy_quote": 810631.5003 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3613, "high": 0.3683, "low": 0.3604, "close": 0.3682, "volume": 2601821.0, "close_time": 1756857599999, "quote_volume": 948414.682, "trades": 2534, "taker_buy_base": 1377156.0, "taker_buy_quote": 502290.0606 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3681, "high": 0.3688, "low": 0.3628, "close": 0.364, "volume": 2628275.0, "close_time": 1756871999999, "quote_volume": 960390.0092, "trades": 2589, "taker_buy_base": 1298047.0, "taker_buy_quote": 474338.1995 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3639, "high": 0.364, "low": 0.3606, "close": 0.3625, "volume": 2067181.0, "close_time": 1756886399999, "quote_volume": 748243.5997, "trades": 2585, "taker_buy_base": 1061420.0, "taker_buy_quote": 384086.7177 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3625, "high": 0.3653, "low": 0.3609, "close": 0.3647, "volume": 2155818.0, "close_time": 1756900799999, "quote_volume": 783356.2869, "trades": 2507, "taker_buy_base": 1088400.0, "taker_buy_quote": 395301.4892 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.3648, "high": 0.3685, "low": 0.3628, "close": 0.3664, "volume": 3838170.0, "close_time": 1756915199999, "quote_volume": 1402994.9785, "trades": 4383, "taker_buy_base": 2015144.0, "taker_buy_quote": 736479.7206 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3663, "high": 0.3667, "low": 0.3625, "close": 0.3644, "volume": 2355744.0, "close_time": 1756929599999, "quote_volume": 858099.7047, "trades": 2726, "taker_buy_base": 1001025.0, "taker_buy_quote": 364634.8842 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.3644, "high": 0.3649, "low": 0.3614, "close": 0.3623, "volume": 1989760.0, "close_time": 1756943999999, "quote_volume": 721688.4423, "trades": 2431, "taker_buy_base": 1032016.0, "taker_buy_quote": 374248.2954 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3623, "high": 0.3636, "low": 0.3587, "close": 0.3595, "volume": 1714606.0, "close_time": 1756958399999, "quote_volume": 618857.4572, "trades": 1928, "taker_buy_base": 820356.0, "taker_buy_quote": 296080.8769 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3596, "high": 0.362, "low": 0.3577, "close": 0.3595, "volume": 2302019.0, "close_time": 1756972799999, "quote_volume": 827557.457, "trades": 2525, "taker_buy_base": 1276599.0, "taker_buy_quote": 458861.3504 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.3594, "high": 0.362, "low": 0.3583, "close": 0.3591, "volume": 1456466.0, "close_time": 1756987199999, "quote_volume": 524130.5752, "trades": 1915, "taker_buy_base": 858163.0, "taker_buy_quote": 308800.9038 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3591, "high": 0.3624, "low": 0.3507, "close": 0.3547, "volume": 4275417.0, "close_time": 1757001599999, "quote_volume": 1523778.1393, "trades": 4048, "taker_buy_base": 2134383.0, "taker_buy_quote": 760646.5973 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3546, "high": 0.3555, "low": 0.3509, "close": 0.3509, "volume": 1832363.0, "close_time": 1757015999999, "quote_volume": 647843.4472, "trades": 2205, "taker_buy_base": 901469.0, "taker_buy_quote": 318823.5713 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3508, "high": 0.3564, "low": 0.3508, "close": 0.3521, "volume": 1551202.0, "close_time": 1757030399999, "quote_volume": 547558.1773, "trades": 2027, "taker_buy_base": 819281.0, "taker_buy_quote": 289155.3257 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3521, "high": 0.3562, "low": 0.3508, "close": 0.3554, "volume": 1805577.0, "close_time": 1757044799999, "quote_volume": 638987.7162, "trades": 1984, "taker_buy_base": 944994.0, "taker_buy_quote": 334539.6784 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.3555, "high": 0.3648, "low": 0.3551, "close": 0.3646, "volume": 2127895.0, "close_time": 1757059199999, "quote_volume": 766039.827, "trades": 2449, "taker_buy_base": 1203450.0, "taker_buy_quote": 433493.6468 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.3647, "high": 0.3647, "low": 0.3609, "close": 0.3624, "volume": 1639673.0, "close_time": 1757073599999, "quote_volume": 594681.2929, "trades": 2199, "taker_buy_base": 798485.0, "taker_buy_quote": 289626.0593 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3625, "high": 0.368, "low": 0.357, "close": 0.3603, "volume": 10262143.0, "close_time": 1757087999999, "quote_volume": 3724691.8268, "trades": 8163, "taker_buy_base": 5120924.0, "taker_buy_quote": 1858527.3006 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3602, "high": 0.3609, "low": 0.3563, "close": 0.3607, "volume": 1924496.0, "close_time": 1757102399999, "quote_volume": 690339.6874, "trades": 2430, "taker_buy_base": 982375.0, "taker_buy_quote": 352361.8555 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3607, "high": 0.3626, "low": 0.3589, "close": 0.3597, "volume": 1691459.0, "close_time": 1757116799999, "quote_volume": 609755.4748, "trades": 2169, "taker_buy_base": 830411.0, "taker_buy_quote": 299330.194 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3596, "high": 0.3616, "low": 0.359, "close": 0.3602, "volume": 571139.0, "close_time": 1757131199999, "quote_volume": 205738.4293, "trades": 1125, "taker_buy_base": 321096.0, "taker_buy_quote": 115683.5721 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3602, "high": 0.3602, "low": 0.3572, "close": 0.3575, "volume": 507371.0, "close_time": 1757145599999, "quote_volume": 181717.389, "trades": 1231, "taker_buy_base": 238371.0, "taker_buy_quote": 85356.864 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3576, "high": 0.3579, "low": 0.355, "close": 0.3567, "volume": 856637.0, "close_time": 1757159999999, "quote_volume": 305304.8142, "trades": 1795, "taker_buy_base": 367777.0, "taker_buy_quote": 131087.0365 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.3567, "high": 0.3603, "low": 0.3563, "close": 0.3564, "volume": 1280064.0, "close_time": 1757174399999, "quote_volume": 458989.2665, "trades": 1995, "taker_buy_base": 696702.0, "taker_buy_quote": 249835.0612 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3564, "high": 0.3574, "low": 0.3532, "close": 0.3534, "volume": 1591784.0, "close_time": 1757188799999, "quote_volume": 566434.9984, "trades": 2184, "taker_buy_base": 697916.0, "taker_buy_quote": 248415.7577 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.3534, "high": 0.3573, "low": 0.353, "close": 0.3558, "volume": 832997.0, "close_time": 1757203199999, "quote_volume": 296198.3143, "trades": 1455, "taker_buy_base": 449139.0, "taker_buy_quote": 159709.2787 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.356, "high": 0.3595, "low": 0.3556, "close": 0.359, "volume": 851493.0, "close_time": 1757217599999, "quote_volume": 304979.7831, "trades": 1203, "taker_buy_base": 515363.0, "taker_buy_quote": 184581.8933 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.3591, "high": 0.3591, "low": 0.3563, "close": 0.3577, "volume": 808791.0, "close_time": 1757231999999, "quote_volume": 289412.682, "trades": 1382, "taker_buy_base": 393950.0, "taker_buy_quote": 140955.1362 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3577, "high": 0.3596, "low": 0.3569, "close": 0.3588, "volume": 1129259.0, "close_time": 1757246399999, "quote_volume": 404449.7868, "trades": 1447, "taker_buy_base": 653079.0, "taker_buy_quote": 233891.5121 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.3588, "high": 0.366, "low": 0.3577, "close": 0.3628, "volume": 4398102.0, "close_time": 1757260799999, "quote_volume": 1593515.6127, "trades": 5182, "taker_buy_base": 2341634.0, "taker_buy_quote": 848753.0065 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3626, "high": 0.3636, "low": 0.3571, "close": 0.3579, "volume": 1939913.0, "close_time": 1757275199999, "quote_volume": 698080.7316, "trades": 2312, "taker_buy_base": 961860.0, "taker_buy_quote": 346029.0224 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3578, "high": 0.3627, "low": 0.3574, "close": 0.3618, "volume": 1026307.0, "close_time": 1757289599999, "quote_volume": 369306.6552, "trades": 1608, "taker_buy_base": 624947.0, "taker_buy_quote": 224915.6766 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3616, "high": 0.3656, "low": 0.3583, "close": 0.3647, "volume": 2341744.0, "close_time": 1757303999999, "quote_volume": 847147.0646, "trades": 2959, "taker_buy_base": 1135887.0, "taker_buy_quote": 411233.2151 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3646, "high": 0.3656, "low": 0.3617, "close": 0.3652, "volume": 2143543.0, "close_time": 1757318399999, "quote_volume": 779870.9392, "trades": 2393, "taker_buy_base": 1097434.0, "taker_buy_quote": 399303.7469 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.3653, "high": 0.371, "low": 0.3651, "close": 0.3682, "volume": 3707605.0, "close_time": 1757332799999, "quote_volume": 1366133.923, "trades": 3518, "taker_buy_base": 1949653.0, "taker_buy_quote": 718314.2014 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3684, "high": 0.3849, "low": 0.3679, "close": 0.3796, "volume": 9836719.0, "close_time": 1757347199999, "quote_volume": 3724244.3933, "trades": 7632, "taker_buy_base": 5225347.0, "taker_buy_quote": 1978375.2054 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3797, "high": 0.3799, "low": 0.3741, "close": 0.3746, "volume": 2611985.0, "close_time": 1757361599999, "quote_volume": 984670.1079, "trades": 3318, "taker_buy_base": 1130319.0, "taker_buy_quote": 426295.3513 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3748, "high": 0.3791, "low": 0.3729, "close": 0.3776, "volume": 1968545.0, "close_time": 1757375999999, "quote_volume": 740678.3702, "trades": 2748, "taker_buy_base": 898801.0, "taker_buy_quote": 338213.483 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3777, "high": 0.3799, "low": 0.3715, "close": 0.3751, "volume": 3043194.0, "close_time": 1757390399999, "quote_volume": 1141624.6209, "trades": 3465, "taker_buy_base": 1358683.0, "taker_buy_quote": 509596.0318 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.375, "high": 0.3864, "low": 0.374, "close": 0.3847, "volume": 3825808.0, "close_time": 1757404799999, "quote_volume": 1451844.1017, "trades": 4363, "taker_buy_base": 1889943.0, "taker_buy_quote": 717408.927 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3848, "high": 0.3868, "low": 0.3815, "close": 0.3817, "volume": 4209611.0, "close_time": 1757419199999, "quote_volume": 1617266.1424, "trades": 5259, "taker_buy_base": 2053413.0, "taker_buy_quote": 788310.0608 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3818, "high": 0.3858, "low": 0.3706, "close": 0.3727, "volume": 5325879.0, "close_time": 1757433599999, "quote_volume": 2012981.8496, "trades": 5933, "taker_buy_base": 2554825.0, "taker_buy_quote": 965510.3408 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3727, "high": 0.3746, "low": 0.3708, "close": 0.3729, "volume": 1924869.0, "close_time": 1757447999999, "quote_volume": 716854.2898, "trades": 2402, "taker_buy_base": 908802.0, "taker_buy_quote": 338733.5762 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3729, "high": 0.375, "low": 0.3709, "close": 0.3722, "volume": 1076094.0, "close_time": 1757462399999, "quote_volume": 400735.1779, "trades": 1566, "taker_buy_base": 505674.0, "taker_buy_quote": 188370.0256 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3722, "high": 0.3764, "low": 0.3694, "close": 0.3758, "volume": 2077929.0, "close_time": 1757476799999, "quote_volume": 775850.4209, "trades": 2640, "taker_buy_base": 1084331.0, "taker_buy_quote": 404769.6137 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.376, "high": 0.3778, "low": 0.3734, "close": 0.3775, "volume": 2098240.0, "close_time": 1757491199999, "quote_volume": 789004.7809, "trades": 2973, "taker_buy_base": 914391.0, "taker_buy_quote": 343930.0226 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3776, "high": 0.3787, "low": 0.3753, "close": 0.3774, "volume": 1959171.0, "close_time": 1757505599999, "quote_volume": 739549.0553, "trades": 3035, "taker_buy_base": 877345.0, "taker_buy_quote": 331159.2398 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3775, "high": 0.387, "low": 0.3774, "close": 0.3827, "volume": 5523709.0, "close_time": 1757519999999, "quote_volume": 2115301.2285, "trades": 6110, "taker_buy_base": 2764022.0, "taker_buy_quote": 1058520.1718 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.383, "high": 0.3862, "low": 0.3785, "close": 0.3797, "volume": 3454858.0, "close_time": 1757534399999, "quote_volume": 1323097.9327, "trades": 3797, "taker_buy_base": 1558720.0, "taker_buy_quote": 596905.35 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3797, "high": 0.3841, "low": 0.3796, "close": 0.3836, "volume": 1616739.0, "close_time": 1757548799999, "quote_volume": 617379.4245, "trades": 2164, "taker_buy_base": 857154.0, "taker_buy_quote": 327471.0804 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3836, "high": 0.3899, "low": 0.3833, "close": 0.3896, "volume": 2807468.0, "close_time": 1757563199999, "quote_volume": 1086914.4578, "trades": 2988, "taker_buy_base": 1322004.0, "taker_buy_quote": 512072.3492 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3896, "high": 0.3898, "low": 0.3859, "close": 0.3889, "volume": 2868667.0, "close_time": 1757577599999, "quote_volume": 1112368.807, "trades": 3059, "taker_buy_base": 1409100.0, "taker_buy_quote": 546546.2967 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.389, "high": 0.3958, "low": 0.3883, "close": 0.3904, "volume": 4800588.0, "close_time": 1757591999999, "quote_volume": 1884790.2329, "trades": 4812, "taker_buy_base": 2097994.0, "taker_buy_quote": 823130.7847 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3905, "high": 0.3955, "low": 0.383, "close": 0.3863, "volume": 8807824.0, "close_time": 1757606399999, "quote_volume": 3417142.096, "trades": 9689, "taker_buy_base": 4532251.0, "taker_buy_quote": 1759292.6857 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3862, "high": 0.3917, "low": 0.3857, "close": 0.39, "volume": 3106113.0, "close_time": 1757620799999, "quote_volume": 1209344.8323, "trades": 3448, "taker_buy_base": 1574564.0, "taker_buy_quote": 613187.3394 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3903, "high": 0.3967, "low": 0.3895, "close": 0.3961, "volume": 2528339.0, "close_time": 1757635199999, "quote_volume": 992262.972, "trades": 3170, "taker_buy_base": 1265507.0, "taker_buy_quote": 496826.0726 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3962, "high": 0.4002, "low": 0.3913, "close": 0.393, "volume": 4496695.0, "close_time": 1757649599999, "quote_volume": 1780133.544, "trades": 5118, "taker_buy_base": 1765076.0, "taker_buy_quote": 698328.3157 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3929, "high": 0.399, "low": 0.3919, "close": 0.3972, "volume": 2503454.0, "close_time": 1757663999999, "quote_volume": 991937.96, "trades": 3236, "taker_buy_base": 1145188.0, "taker_buy_quote": 453842.5757 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3972, "high": 0.3974, "low": 0.3918, "close": 0.3919, "volume": 2166627.0, "close_time": 1757678399999, "quote_volume": 853336.0804, "trades": 2719, "taker_buy_base": 1077877.0, "taker_buy_quote": 424504.8744 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.392, "high": 0.3951, "low": 0.3901, "close": 0.3912, "volume": 3372575.0, "close_time": 1757692799999, "quote_volume": 1324902.1033, "trades": 4025, "taker_buy_base": 1488712.0, "taker_buy_quote": 585113.0993 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3912, "high": 0.3999, "low": 0.391, "close": 0.3998, "volume": 3210360.0, "close_time": 1757707199999, "quote_volume": 1272729.1862, "trades": 4230, "taker_buy_base": 1866499.0, "taker_buy_quote": 740087.1849 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3997, "high": 0.4057, "low": 0.3982, "close": 0.4049, "volume": 4027075.0, "close_time": 1757721599999, "quote_volume": 1617676.1213, "trades": 4851, "taker_buy_base": 2150369.0, "taker_buy_quote": 863805.0628 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.405, "high": 0.4077, "low": 0.402, "close": 0.4065, "volume": 2299534.0, "close_time": 1757735999999, "quote_volume": 930512.0715, "trades": 2959, "taker_buy_base": 1074448.0, "taker_buy_quote": 434834.1511 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.4066, "high": 0.4076, "low": 0.4036, "close": 0.4043, "volume": 1801105.0, "close_time": 1757750399999, "quote_volume": 730242.9779, "trades": 2429, "taker_buy_base": 767680.0, "taker_buy_quote": 311390.3893 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.4043, "high": 0.4145, "low": 0.4043, "close": 0.412, "volume": 3671325.0, "close_time": 1757764799999, "quote_volume": 1505843.5653, "trades": 4592, "taker_buy_base": 1943118.0, "taker_buy_quote": 796590.7508 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.412, "high": 0.4139, "low": 0.4046, "close": 0.4077, "volume": 5496452.0, "close_time": 1757779199999, "quote_volume": 2251593.5944, "trades": 6381, "taker_buy_base": 2759481.0, "taker_buy_quote": 1130752.3692 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.4078, "high": 0.4095, "low": 0.4001, "close": 0.4038, "volume": 3535294.0, "close_time": 1757793599999, "quote_volume": 1427820.1844, "trades": 4842, "taker_buy_base": 1714045.0, "taker_buy_quote": 692383.3096 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.4038, "high": 0.4065, "low": 0.4035, "close": 0.4052, "volume": 1469473.0, "close_time": 1757807999999, "quote_volume": 595517.0859, "trades": 2494, "taker_buy_base": 703601.0, "taker_buy_quote": 285120.2335 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.4053, "high": 0.4058, "low": 0.3972, "close": 0.3973, "volume": 2015461.0, "close_time": 1757822399999, "quote_volume": 808668.7931, "trades": 4093, "taker_buy_base": 1183614.0, "taker_buy_quote": 474774.0028 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.3975, "high": 0.4008, "low": 0.3956, "close": 0.3968, "volume": 2692347.0, "close_time": 1757836799999, "quote_volume": 1071864.9048, "trades": 3882, "taker_buy_base": 1151435.0, "taker_buy_quote": 458603.5234 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3968, "high": 0.398, "low": 0.3918, "close": 0.3921, "volume": 1768883.0, "close_time": 1757851199999, "quote_volume": 700028.572, "trades": 3311, "taker_buy_base": 913975.0, "taker_buy_quote": 361931.9415 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3921, "high": 0.3938, "low": 0.3843, "close": 0.3876, "volume": 4305083.0, "close_time": 1757865599999, "quote_volume": 1673156.9124, "trades": 6725, "taker_buy_base": 1656041.0, "taker_buy_quote": 643587.0356 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3874, "high": 0.3916, "low": 0.3869, "close": 0.3887, "volume": 1507437.0, "close_time": 1757879999999, "quote_volume": 587378.2723, "trades": 2557, "taker_buy_base": 693447.0, "taker_buy_quote": 270278.27 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3887, "high": 0.3939, "low": 0.3886, "close": 0.3897, "volume": 1538452.0, "close_time": 1757894399999, "quote_volume": 600986.344, "trades": 2224, "taker_buy_base": 620292.0, "taker_buy_quote": 242506.6859 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3897, "high": 0.3929, "low": 0.3864, "close": 0.3923, "volume": 1851778.0, "close_time": 1757908799999, "quote_volume": 722954.8644, "trades": 2708, "taker_buy_base": 1128706.0, "taker_buy_quote": 440627.8846 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3922, "high": 0.3949, "low": 0.3836, "close": 0.3848, "volume": 2720564.0, "close_time": 1757923199999, "quote_volume": 1059968.31, "trades": 3860, "taker_buy_base": 1250608.0, "taker_buy_quote": 488004.9966 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3848, "high": 0.3848, "low": 0.375, "close": 0.3802, "volume": 5441309.0, "close_time": 1757937599999, "quote_volume": 2061619.5223, "trades": 6217, "taker_buy_base": 2355773.0, "taker_buy_quote": 892186.3421 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3802, "high": 0.3829, "low": 0.3758, "close": 0.3784, "volume": 3181654.0, "close_time": 1757951999999, "quote_volume": 1206836.781, "trades": 4253, "taker_buy_base": 1488224.0, "taker_buy_quote": 564534.198 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3781, "high": 0.38, "low": 0.3741, "close": 0.3788, "volume": 2177340.0, "close_time": 1757966399999, "quote_volume": 821203.873, "trades": 3145, "taker_buy_base": 1202463.0, "taker_buy_quote": 453570.332 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3788, "high": 0.381, "low": 0.3781, "close": 0.3807, "volume": 789333.0, "close_time": 1757980799999, "quote_volume": 299672.3041, "trades": 1646, "taker_buy_base": 375516.0, "taker_buy_quote": 142575.2952 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3806, "high": 0.3806, "low": 0.3766, "close": 0.3772, "volume": 1758577.0, "close_time": 1757995199999, "quote_volume": 665101.4184, "trades": 4271, "taker_buy_base": 796859.0, "taker_buy_quote": 301299.1887 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.377, "high": 0.3805, "low": 0.3746, "close": 0.3796, "volume": 1765484.0, "close_time": 1758009599999, "quote_volume": 667474.9591, "trades": 3164, "taker_buy_base": 735734.0, "taker_buy_quote": 278278.5473 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3798, "high": 0.3918, "low": 0.3798, "close": 0.3865, "volume": 4692723.0, "close_time": 1758023999999, "quote_volume": 1817747.8338, "trades": 5296, "taker_buy_base": 2580073.0, "taker_buy_quote": 998458.7726 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3867, "high": 0.3916, "low": 0.384, "close": 0.3875, "volume": 4160173.0, "close_time": 1758038399999, "quote_volume": 1611432.5629, "trades": 4786, "taker_buy_base": 2074620.0, "taker_buy_quote": 803624.6796 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3876, "high": 0.391, "low": 0.3847, "close": 0.3859, "volume": 3744279.0, "close_time": 1758052799999, "quote_volume": 1452544.4535, "trades": 3829, "taker_buy_base": 1547279.0, "taker_buy_quote": 599808.8205 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3859, "high": 0.3885, "low": 0.3839, "close": 0.3841, "volume": 1316521.0, "close_time": 1758067199999, "quote_volume": 507412.7832, "trades": 2174, "taker_buy_base": 612647.0, "taker_buy_quote": 236083.667 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3842, "high": 0.3873, "low": 0.3818, "close": 0.3821, "volume": 2108859.0, "close_time": 1758081599999, "quote_volume": 812497.0904, "trades": 2898, "taker_buy_base": 977341.0, "taker_buy_quote": 376622.4197 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3822, "high": 0.3882, "low": 0.3799, "close": 0.3879, "volume": 2484890.0, "close_time": 1758095999999, "quote_volume": 954545.5578, "trades": 2789, "taker_buy_base": 1299146.0, "taker_buy_quote": 499505.0394 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.3879, "high": 0.388, "low": 0.3829, "close": 0.385, "volume": 1653956.0, "close_time": 1758110399999, "quote_volume": 636734.358, "trades": 2379, "taker_buy_base": 913575.0, "taker_buy_quote": 351633.959 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.385, "high": 0.388, "low": 0.3839, "close": 0.385, "volume": 2012684.0, "close_time": 1758124799999, "quote_volume": 776237.0884, "trades": 3727, "taker_buy_base": 848129.0, "taker_buy_quote": 327134.6825 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3849, "high": 0.3909, "low": 0.3805, "close": 0.39, "volume": 9224886.0, "close_time": 1758139199999, "quote_volume": 3556149.9096, "trades": 11849, "taker_buy_base": 4618770.0, "taker_buy_quote": 1782046.4278 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3902, "high": 0.3987, "low": 0.3854, "close": 0.3955, "volume": 3163457.0, "close_time": 1758153599999, "quote_volume": 1242669.5726, "trades": 5054, "taker_buy_base": 1576057.0, "taker_buy_quote": 618794.3116 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3957, "high": 0.4006, "low": 0.3943, "close": 0.4, "volume": 3412355.0, "close_time": 1758167999999, "quote_volume": 1356870.2551, "trades": 4168, "taker_buy_base": 1826348.0, "taker_buy_quote": 725865.2353 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.4, "high": 0.4004, "low": 0.3922, "close": 0.3967, "volume": 3218971.0, "close_time": 1758182399999, "quote_volume": 1275830.7853, "trades": 4170, "taker_buy_base": 1607497.0, "taker_buy_quote": 637239.9488 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3968, "high": 0.4011, "low": 0.3954, "close": 0.401, "volume": 3195275.0, "close_time": 1758196799999, "quote_volume": 1273870.9882, "trades": 4105, "taker_buy_base": 1561405.0, "taker_buy_quote": 622325.0302 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.4009, "high": 0.4025, "low": 0.3964, "close": 0.4011, "volume": 4454165.0, "close_time": 1758211199999, "quote_volume": 1780762.5797, "trades": 5455, "taker_buy_base": 2406441.0, "taker_buy_quote": 961897.0037 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.4011, "high": 0.4049, "low": 0.3995, "close": 0.4015, "volume": 3250629.0, "close_time": 1758225599999, "quote_volume": 1306635.9223, "trades": 4101, "taker_buy_base": 1634185.0, "taker_buy_quote": 656902.0301 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.4013, "high": 0.4023, "low": 0.395, "close": 0.3964, "volume": 1730552.0, "close_time": 1758239999999, "quote_volume": 690266.9815, "trades": 2911, "taker_buy_base": 800037.0, "taker_buy_quote": 319196.4754 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3963, "high": 0.4, "low": 0.3926, "close": 0.3928, "volume": 3554148.0, "close_time": 1758254399999, "quote_volume": 1408864.089, "trades": 4511, "taker_buy_base": 2314898.0, "taker_buy_quote": 917787.5682 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3927, "high": 0.3946, "low": 0.3898, "close": 0.3921, "volume": 2708281.0, "close_time": 1758268799999, "quote_volume": 1060809.7833, "trades": 3780, "taker_buy_base": 1209720.0, "taker_buy_quote": 474207.0144 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3919, "high": 0.3944, "low": 0.3884, "close": 0.3896, "volume": 2044488.0, "close_time": 1758283199999, "quote_volume": 800491.1467, "trades": 3217, "taker_buy_base": 1092494.0, "taker_buy_quote": 427973.6454 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3897, "high": 0.3925, "low": 0.3857, "close": 0.3885, "volume": 3044903.0, "close_time": 1758297599999, "quote_volume": 1184009.1752, "trades": 4576, "taker_buy_base": 1558779.0, "taker_buy_quote": 606154.5522 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3884, "high": 0.391, "low": 0.3864, "close": 0.3874, "volume": 1885090.0, "close_time": 1758311999999, "quote_volume": 733221.6242, "trades": 2752, "taker_buy_base": 925735.0, "taker_buy_quote": 360074.4245 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3873, "high": 0.3916, "low": 0.3863, "close": 0.3883, "volume": 1368510.0, "close_time": 1758326399999, "quote_volume": 531693.2175, "trades": 2315, "taker_buy_base": 624647.0, "taker_buy_quote": 242816.499 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3883, "high": 0.3903, "low": 0.3851, "close": 0.3875, "volume": 3626375.0, "close_time": 1758340799999, "quote_volume": 1407057.6124, "trades": 3470, "taker_buy_base": 2895622.0, "taker_buy_quote": 1123626.0618 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3875, "high": 0.394, "low": 0.3865, "close": 0.3938, "volume": 2003120.0, "close_time": 1758355199999, "quote_volume": 783334.2051, "trades": 2752, "taker_buy_base": 980479.0, "taker_buy_quote": 383312.179 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3938, "high": 0.3942, "low": 0.3879, "close": 0.3905, "volume": 1742851.0, "close_time": 1758369599999, "quote_volume": 679792.3542, "trades": 2681, "taker_buy_base": 704400.0, "taker_buy_quote": 274666.6519 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3905, "high": 0.3921, "low": 0.3863, "close": 0.3914, "volume": 1917674.0, "close_time": 1758383999999, "quote_volume": 747115.3456, "trades": 3202, "taker_buy_base": 983891.0, "taker_buy_quote": 383521.6853 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3915, "high": 0.3921, "low": 0.3855, "close": 0.3864, "volume": 1184116.0, "close_time": 1758398399999, "quote_volume": 459246.9849, "trades": 1887, "taker_buy_base": 492190.0, "taker_buy_quote": 190929.9686 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3863, "high": 0.3891, "low": 0.3858, "close": 0.3864, "volume": 1085309.0, "close_time": 1758412799999, "quote_volume": 420200.2605, "trades": 1846, "taker_buy_base": 568079.0, "taker_buy_quote": 220029.1189 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3865, "high": 0.3892, "low": 0.3852, "close": 0.3891, "volume": 719513.0, "close_time": 1758427199999, "quote_volume": 278353.6239, "trades": 1640, "taker_buy_base": 421396.0, "taker_buy_quote": 163039.6795 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.3892, "high": 0.3908, "low": 0.3882, "close": 0.389, "volume": 1051478.0, "close_time": 1758441599999, "quote_volume": 409806.4422, "trades": 1895, "taker_buy_base": 618810.0, "taker_buy_quote": 241163.9777 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3891, "high": 0.3908, "low": 0.3839, "close": 0.3841, "volume": 1853467.0, "close_time": 1758455999999, "quote_volume": 717294.2776, "trades": 2380, "taker_buy_base": 746796.0, "taker_buy_quote": 289084.7196 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3841, "high": 0.386, "low": 0.381, "close": 0.3819, "volume": 3132741.0, "close_time": 1758470399999, "quote_volume": 1200233.1089, "trades": 3248, "taker_buy_base": 2610693.0, "taker_buy_quote": 1000182.468 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.382, "high": 0.3842, "low": 0.3796, "close": 0.3835, "volume": 1177102.0, "close_time": 1758484799999, "quote_volume": 448981.4403, "trades": 2873, "taker_buy_base": 605360.0, "taker_buy_quote": 230969.2429 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.3835, "high": 0.3835, "low": 0.3793, "close": 0.38, "volume": 704457.0, "close_time": 1758499199999, "quote_volume": 268595.9465, "trades": 1888, "taker_buy_base": 330074.0, "taker_buy_quote": 125864.3957 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3799, "high": 0.3808, "low": 0.3658, "close": 0.3696, "volume": 6604744.0, "close_time": 1758513599999, "quote_volume": 2457540.9062, "trades": 8495, "taker_buy_base": 3510890.0, "taker_buy_quote": 1305648.2876 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3694, "high": 0.3701, "low": 0.3447, "close": 0.3572, "volume": 6625223.0, "close_time": 1758527999999, "quote_volume": 2359891.778, "trades": 8635, "taker_buy_base": 2940524.0, "taker_buy_quote": 1050429.1096 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.3571, "high": 0.3593, "low": 0.3552, "close": 0.357, "volume": 2748297.0, "close_time": 1758542399999, "quote_volume": 982225.6399, "trades": 5865, "taker_buy_base": 1291015.0, "taker_buy_quote": 461393.0928 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.3569, "high": 0.369, "low": 0.3561, "close": 0.3644, "volume": 5706274.0, "close_time": 1758556799999, "quote_volume": 2075501.2926, "trades": 7506, "taker_buy_base": 2203880.0, "taker_buy_quote": 801447.2947 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.3644, "high": 0.3685, "low": 0.3616, "close": 0.3628, "volume": 2350541.0, "close_time": 1758571199999, "quote_volume": 858645.0368, "trades": 4033, "taker_buy_base": 1048431.0, "taker_buy_quote": 383056.9686 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.3629, "high": 0.369, "low": 0.3619, "close": 0.3687, "volume": 1124946.0, "close_time": 1758585599999, "quote_volume": 412557.646, "trades": 2032, "taker_buy_base": 522055.0, "taker_buy_quote": 191472.5336 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3686, "high": 0.3719, "low": 0.3615, "close": 0.3693, "volume": 1858547.0, "close_time": 1758599999999, "quote_volume": 681894.6362, "trades": 3515, "taker_buy_base": 853714.0, "taker_buy_quote": 313307.6823 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.3694, "high": 0.374, "low": 0.3661, "close": 0.3708, "volume": 2879153.0, "close_time": 1758614399999, "quote_volume": 1067568.9842, "trades": 4356, "taker_buy_base": 1270973.0, "taker_buy_quote": 471616.652 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.3709, "high": 0.375, "low": 0.3685, "close": 0.3702, "volume": 2012899.0, "close_time": 1758628799999, "quote_volume": 746235.036, "trades": 3392, "taker_buy_base": 1161225.0, "taker_buy_quote": 430163.6961 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.3701, "high": 0.3727, "low": 0.3682, "close": 0.3707, "volume": 2847599.0, "close_time": 1758643199999, "quote_volume": 1052978.9723, "trades": 4481, "taker_buy_base": 1755598.0, "taker_buy_quote": 649286.7056 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.371, "high": 0.3727, "low": 0.3652, "close": 0.3659, "volume": 2280468.0, "close_time": 1758657599999, "quote_volume": 839791.8461, "trades": 3888, "taker_buy_base": 1133241.0, "taker_buy_quote": 417608.2147 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.3657, "high": 0.3677, "low": 0.3639, "close": 0.3646, "volume": 1737928.0, "close_time": 1758671999999, "quote_volume": 635080.1068, "trades": 2758, "taker_buy_base": 1308126.0, "taker_buy_quote": 477948.353 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3646, "high": 0.3672, "low": 0.3604, "close": 0.3605, "volume": 1694022.0, "close_time": 1758686399999, "quote_volume": 616538.0089, "trades": 3329, "taker_buy_base": 904525.0, "taker_buy_quote": 329380.2955 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.3604, "high": 0.3687, "low": 0.3574, "close": 0.3682, "volume": 2560940.0, "close_time": 1758700799999, "quote_volume": 932048.5501, "trades": 4365, "taker_buy_base": 1408988.0, "taker_buy_quote": 513051.4655 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.3683, "high": 0.3713, "low": 0.3675, "close": 0.3704, "volume": 1259577.0, "close_time": 1758715199999, "quote_volume": 465240.8483, "trades": 2648, "taker_buy_base": 734596.0, "taker_buy_quote": 271494.3666 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.3704, "high": 0.3763, "low": 0.3677, "close": 0.3755, "volume": 1323992.0, "close_time": 1758729599999, "quote_volume": 492384.8043, "trades": 2861, "taker_buy_base": 718076.0, "taker_buy_quote": 267095.1146 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.3756, "high": 0.3815, "low": 0.3743, "close": 0.3801, "volume": 2606183.0, "close_time": 1758743999999, "quote_volume": 985159.0083, "trades": 4646, "taker_buy_base": 1451012.0, "taker_buy_quote": 548618.9947 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.38, "high": 0.3805, "low": 0.3733, "close": 0.3747, "volume": 2109646.0, "close_time": 1758758399999, "quote_volume": 794865.8587, "trades": 3271, "taker_buy_base": 1091677.0, "taker_buy_quote": 411485.9418 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.375, "high": 0.3771, "low": 0.3656, "close": 0.367, "volume": 4766576.0, "close_time": 1758772799999, "quote_volume": 1764459.3932, "trades": 6110, "taker_buy_base": 2375896.0, "taker_buy_quote": 879615.3168 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.3669, "high": 0.3678, "low": 0.3602, "close": 0.3609, "volume": 2804758.0, "close_time": 1758787199999, "quote_volume": 1018094.658, "trades": 4199, "taker_buy_base": 1367943.0, "taker_buy_quote": 496575.6067 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.3609, "high": 0.3643, "low": 0.3573, "close": 0.3577, "volume": 2689748.0, "close_time": 1758801599999, "quote_volume": 971194.9951, "trades": 3884, "taker_buy_base": 1290103.0, "taker_buy_quote": 465855.9419 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.3576, "high": 0.3661, "low": 0.3528, "close": 0.3613, "volume": 4797802.0, "close_time": 1758815999999, "quote_volume": 1726722.3973, "trades": 7534, "taker_buy_base": 2434513.0, "taker_buy_quote": 876426.4532 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.3614, "high": 0.3617, "low": 0.3469, "close": 0.354, "volume": 5189960.0, "close_time": 1758830399999, "quote_volume": 1834400.7731, "trades": 8176, "taker_buy_base": 2674629.0, "taker_buy_quote": 945412.0521 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.354, "high": 0.3554, "low": 0.3485, "close": 0.3508, "volume": 2238562.0, "close_time": 1758844799999, "quote_volume": 788062.3007, "trades": 4077, "taker_buy_base": 1131711.0, "taker_buy_quote": 398076.4335 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3507, "high": 0.3568, "low": 0.3503, "close": 0.355, "volume": 1840866.0, "close_time": 1758859199999, "quote_volume": 651697.615, "trades": 4090, "taker_buy_base": 1002148.0, "taker_buy_quote": 354708.283 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3552, "high": 0.3556, "low": 0.3511, "close": 0.3535, "volume": 2240067.0, "close_time": 1758873599999, "quote_volume": 791666.2364, "trades": 3803, "taker_buy_base": 997063.0, "taker_buy_quote": 352324.5604 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.3535, "high": 0.3565, "low": 0.3461, "close": 0.3496, "volume": 2583286.0, "close_time": 1758887999999, "quote_volume": 907418.0811, "trades": 4351, "taker_buy_base": 1187625.0, "taker_buy_quote": 417064.9603 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.3494, "high": 0.3565, "low": 0.3469, "close": 0.3529, "volume": 5296325.0, "close_time": 1758902399999, "quote_volume": 1867687.673, "trades": 7660, "taker_buy_base": 2872888.0, "taker_buy_quote": 1013357.9344 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.3529, "high": 0.3643, "low": 0.3527, "close": 0.3613, "volume": 3400698.0, "close_time": 1758916799999, "quote_volume": 1223661.7597, "trades": 5348, "taker_buy_base": 1837650.0, "taker_buy_quote": 661099.8555 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.3613, "high": 0.3633, "low": 0.3591, "close": 0.3622, "volume": 1200123.0, "close_time": 1758931199999, "quote_volume": 433570.2041, "trades": 2074, "taker_buy_base": 541105.0, "taker_buy_quote": 195491.9578 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3623, "high": 0.3624, "low": 0.3581, "close": 0.3594, "volume": 905197.0, "close_time": 1758945599999, "quote_volume": 326285.8167, "trades": 2107, "taker_buy_base": 434836.0, "taker_buy_quote": 156704.8905 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.3592, "high": 0.3635, "low": 0.3591, "close": 0.3605, "volume": 701989.0, "close_time": 1758959999999, "quote_volume": 253551.5178, "trades": 1650, "taker_buy_base": 387343.0, "taker_buy_quote": 139855.6154 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.3606, "high": 0.363, "low": 0.3581, "close": 0.3611, "volume": 964556.0, "close_time": 1758974399999, "quote_volume": 347904.1881, "trades": 2201, "taker_buy_base": 523318.0, "taker_buy_quote": 188790.0591 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.361, "high": 0.3617, "low": 0.3583, "close": 0.361, "volume": 1469019.0, "close_time": 1758988799999, "quote_volume": 529671.6342, "trades": 2586, "taker_buy_base": 600400.0, "taker_buy_quote": 216400.2935 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.361, "high": 0.3611, "low": 0.3567, "close": 0.3592, "volume": 1299733.0, "close_time": 1759003199999, "quote_volume": 466112.2237, "trades": 2568, "taker_buy_base": 638908.0, "taker_buy_quote": 229200.8075 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.3592, "high": 0.363, "low": 0.3586, "close": 0.361, "volume": 825178.0, "close_time": 1759017599999, "quote_volume": 297687.8189, "trades": 2166, "taker_buy_base": 411803.0, "taker_buy_quote": 148546.5132 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3611, "high": 0.3616, "low": 0.3565, "close": 0.3583, "volume": 1191546.0, "close_time": 1759031999999, "quote_volume": 426879.0992, "trades": 2505, "taker_buy_base": 507474.0, "taker_buy_quote": 181936.6725 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.3582, "high": 0.3592, "low": 0.3563, "close": 0.3574, "volume": 844002.0, "close_time": 1759046399999, "quote_volume": 301818.4251, "trades": 1934, "taker_buy_base": 515800.0, "taker_buy_quote": 184468.2073 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.3573, "high": 0.3581, "low": 0.3533, "close": 0.3545, "volume": 1373694.0, "close_time": 1759060799999, "quote_volume": 488106.5943, "trades": 2569, "taker_buy_base": 576442.0, "taker_buy_quote": 204742.3469 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.3545, "high": 0.3593, "low": 0.3521, "close": 0.3593, "volume": 1202184.0, "close_time": 1759075199999, "quote_volume": 428046.5539, "trades": 2593, "taker_buy_base": 742015.0, "taker_buy_quote": 264414.761 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.3594, "high": 0.3634, "low": 0.359, "close": 0.3627, "volume": 1457685.0, "close_time": 1759089599999, "quote_volume": 526875.5963, "trades": 3107, "taker_buy_base": 642921.0, "taker_buy_quote": 232383.7189 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.3627, "high": 0.3691, "low": 0.3625, "close": 0.3679, "volume": 1674959.0, "close_time": 1759103999999, "quote_volume": 613945.0698, "trades": 3118, "taker_buy_base": 883522.0, "taker_buy_quote": 323767.093 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3679, "high": 0.369, "low": 0.3656, "close": 0.3677, "volume": 1284312.0, "close_time": 1759118399999, "quote_volume": 472002.8349, "trades": 2585, "taker_buy_base": 613545.0, "taker_buy_quote": 225494.4532 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.3679, "high": 0.3713, "low": 0.3649, "close": 0.3684, "volume": 1258011.0, "close_time": 1759132799999, "quote_volume": 461824.0168, "trades": 3179, "taker_buy_base": 595263.0, "taker_buy_quote": 218733.9161 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.3685, "high": 0.3714, "low": 0.366, "close": 0.3664, "volume": 2165490.0, "close_time": 1759147199999, "quote_volume": 799429.258, "trades": 3564, "taker_buy_base": 843187.0, "taker_buy_quote": 311217.252 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.3663, "high": 0.377, "low": 0.3634, "close": 0.372, "volume": 5031247.0, "close_time": 1759161599999, "quote_volume": 1862386.9944, "trades": 7336, "taker_buy_base": 2995697.0, "taker_buy_quote": 1108202.7636 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.3719, "high": 0.3734, "low": 0.3687, "close": 0.3725, "volume": 2161622.0, "close_time": 1759175999999, "quote_volume": 802723.3859, "trades": 4772, "taker_buy_base": 960814.0, "taker_buy_quote": 356584.944 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.3725, "high": 0.377, "low": 0.3711, "close": 0.3719, "volume": 2647769.0, "close_time": 1759190399999, "quote_volume": 989542.4021, "trades": 4216, "taker_buy_base": 1324779.0, "taker_buy_quote": 495247.1539 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3721, "high": 0.3736, "low": 0.3685, "close": 0.3688, "volume": 1874685.0, "close_time": 1759204799999, "quote_volume": 695579.1671, "trades": 3481, "taker_buy_base": 877781.0, "taker_buy_quote": 325687.0405 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3687, "high": 0.3727, "low": 0.3669, "close": 0.3675, "volume": 1537200.0, "close_time": 1759219199999, "quote_volume": 568161.5001, "trades": 2492, "taker_buy_base": 788099.0, "taker_buy_quote": 291415.7996 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3675, "high": 0.3679, "low": 0.3636, "close": 0.3649, "volume": 2202279.0, "close_time": 1759233599999, "quote_volume": 804505.928, "trades": 3544, "taker_buy_base": 984176.0, "taker_buy_quote": 359641.8158 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.365, "high": 0.3655, "low": 0.3589, "close": 0.3607, "volume": 2825877.0, "close_time": 1759247999999, "quote_volume": 1025383.396, "trades": 4633, "taker_buy_base": 1379044.0, "taker_buy_quote": 500715.1712 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3605, "high": 0.3682, "low": 0.3579, "close": 0.3677, "volume": 3886974.0, "close_time": 1759262399999, "quote_volume": 1403889.0182, "trades": 5942, "taker_buy_base": 2308075.0, "taker_buy_quote": 833795.7006 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3678, "high": 0.3699, "low": 0.3636, "close": 0.3641, "volume": 1652509.0, "close_time": 1759276799999, "quote_volume": 606791.3358, "trades": 3572, "taker_buy_base": 813341.0, "taker_buy_quote": 298792.125 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3642, "high": 0.3666, "low": 0.3618, "close": 0.3627, "volume": 1466036.0, "close_time": 1759291199999, "quote_volume": 534374.1308, "trades": 2945, "taker_buy_base": 670251.0, "taker_buy_quote": 244339.7279 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3625, "high": 0.3668, "low": 0.3625, "close": 0.3654, "volume": 2121605.0, "close_time": 1759305599999, "quote_volume": 774495.2607, "trades": 3084, "taker_buy_base": 1047330.0, "taker_buy_quote": 382411.1388 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.3654, "high": 0.3889, "low": 0.3652, "close": 0.3888, "volume": 6882738.0, "close_time": 1759319999999, "quote_volume": 2615882.8477, "trades": 9431, "taker_buy_base": 3962115.0, "taker_buy_quote": 1504678.3148 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3889, "high": 0.3906, "low": 0.3853, "close": 0.3898, "volume": 5499189.0, "close_time": 1759334399999, "quote_volume": 2132124.4174, "trades": 8500, "taker_buy_base": 2397041.0, "taker_buy_quote": 929722.1218 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.3899, "high": 0.3972, "low": 0.3877, "close": 0.3963, "volume": 4300249.0, "close_time": 1759348799999, "quote_volume": 1685246.814, "trades": 6931, "taker_buy_base": 2247415.0, "taker_buy_quote": 881316.6885 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3966, "high": 0.3988, "low": 0.391, "close": 0.3984, "volume": 3986123.0, "close_time": 1759363199999, "quote_volume": 1572877.3327, "trades": 5414, "taker_buy_base": 1831439.0, "taker_buy_quote": 722367.9804 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3986, "high": 0.4096, "low": 0.3968, "close": 0.4043, "volume": 5876704.0, "close_time": 1759377599999, "quote_volume": 2375461.4531, "trades": 9970, "taker_buy_base": 2868941.0, "taker_buy_quote": 1160041.6948 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4042, "high": 0.4054, "low": 0.3993, "close": 0.4002, "volume": 3719518.0, "close_time": 1759391999999, "quote_volume": 1494474.179, "trades": 5559, "taker_buy_base": 2039184.0, "taker_buy_quote": 819883.7629 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4002, "high": 0.4047, "low": 0.3994, "close": 0.4019, "volume": 2352480.0, "close_time": 1759406399999, "quote_volume": 944501.1144, "trades": 4684, "taker_buy_base": 1112428.0, "taker_buy_quote": 446814.362 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.402, "high": 0.4055, "low": 0.3949, "close": 0.4025, "volume": 5465733.0, "close_time": 1759420799999, "quote_volume": 2190000.3086, "trades": 8660, "taker_buy_base": 2656738.0, "taker_buy_quote": 1064128.0061 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4025, "high": 0.4143, "low": 0.4017, "close": 0.4117, "volume": 5674959.0, "close_time": 1759435199999, "quote_volume": 2314079.4309, "trades": 8411, "taker_buy_base": 2949574.0, "taker_buy_quote": 1202538.793 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4119, "high": 0.4123, "low": 0.4063, "close": 0.4089, "volume": 3218054.0, "close_time": 1759449599999, "quote_volume": 1316735.5868, "trades": 5269, "taker_buy_base": 1503379.0, "taker_buy_quote": 615245.4025 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4089, "high": 0.4091, "low": 0.4018, "close": 0.4029, "volume": 3747811.0, "close_time": 1759463999999, "quote_volume": 1515411.1054, "trades": 6661, "taker_buy_base": 1923102.0, "taker_buy_quote": 778016.552 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4028, "high": 0.4052, "low": 0.3994, "close": 0.401, "volume": 2310337.0, "close_time": 1759478399999, "quote_volume": 927257.7061, "trades": 4589, "taker_buy_base": 1129621.0, "taker_buy_quote": 453310.0214 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.401, "high": 0.4058, "low": 0.3994, "close": 0.4015, "volume": 2812850.0, "close_time": 1759492799999, "quote_volume": 1133886.3627, "trades": 5404, "taker_buy_base": 1396043.0, "taker_buy_quote": 563139.6701 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4015, "high": 0.4092, "low": 0.3993, "close": 0.409, "volume": 3387907.0, "close_time": 1759507199999, "quote_volume": 1367992.8045, "trades": 7385, "taker_buy_base": 1660707.0, "taker_buy_quote": 670273.6617 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4091, "high": 0.4139, "low": 0.4026, "close": 0.4058, "volume": 5582617.0, "close_time": 1759521599999, "quote_volume": 2277828.9414, "trades": 10117, "taker_buy_base": 2777913.0, "taker_buy_quote": 1133576.4811 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4059, "high": 0.409, "low": 0.404, "close": 0.4066, "volume": 1266603.0, "close_time": 1759535999999, "quote_volume": 515409.3466, "trades": 3131, "taker_buy_base": 516206.0, "taker_buy_quote": 209973.5964 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4066, "high": 0.4081, "low": 0.4011, "close": 0.4022, "volume": 1303409.0, "close_time": 1759550399999, "quote_volume": 527678.7437, "trades": 3627, "taker_buy_base": 722509.0, "taker_buy_quote": 292599.1788 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.402, "high": 0.4044, "low": 0.4008, "close": 0.4014, "volume": 830944.0, "close_time": 1759564799999, "quote_volume": 334826.8505, "trades": 2825, "taker_buy_base": 433110.0, "taker_buy_quote": 174652.7251 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4012, "high": 0.4019, "low": 0.3947, "close": 0.3955, "volume": 2379440.0, "close_time": 1759579199999, "quote_volume": 946955.2009, "trades": 4281, "taker_buy_base": 1057973.0, "taker_buy_quote": 421382.145 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3955, "high": 0.3978, "low": 0.3883, "close": 0.389, "volume": 3141346.0, "close_time": 1759593599999, "quote_volume": 1231841.9445, "trades": 5436, "taker_buy_base": 1485205.0, "taker_buy_quote": 582495.2697 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3891, "high": 0.3913, "low": 0.3883, "close": 0.3912, "volume": 1481691.0, "close_time": 1759607999999, "quote_volume": 577758.128, "trades": 3310, "taker_buy_base": 690570.0, "taker_buy_quote": 269338.2636 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3913, "high": 0.3948, "low": 0.3907, "close": 0.3941, "volume": 826816.0, "close_time": 1759622399999, "quote_volume": 324631.68, "trades": 2416, "taker_buy_base": 411701.0, "taker_buy_quote": 161656.778 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3941, "high": 0.4034, "low": 0.392, "close": 0.3998, "volume": 2148739.0, "close_time": 1759636799999, "quote_volume": 856556.2245, "trades": 4909, "taker_buy_base": 1187213.0, "taker_buy_quote": 473287.7262 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3998, "high": 0.4079, "low": 0.3994, "close": 0.4077, "volume": 2698755.0, "close_time": 1759651199999, "quote_volume": 1090077.5841, "trades": 5973, "taker_buy_base": 1412214.0, "taker_buy_quote": 570417.7282 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4077, "high": 0.4092, "low": 0.3991, "close": 0.4019, "volume": 3647366.0, "close_time": 1759665599999, "quote_volume": 1476943.6637, "trades": 7211, "taker_buy_base": 1765715.0, "taker_buy_quote": 715381.0166 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4018, "high": 0.4018, "low": 0.3967, "close": 0.4008, "volume": 1608306.0, "close_time": 1759679999999, "quote_volume": 642450.2982, "trades": 3392, "taker_buy_base": 759420.0, "taker_buy_quote": 303571.4571 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4006, "high": 0.4009, "low": 0.3921, "close": 0.3936, "volume": 2318123.0, "close_time": 1759694399999, "quote_volume": 918555.7142, "trades": 4016, "taker_buy_base": 1156532.0, "taker_buy_quote": 458906.7198 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3932, "high": 0.3988, "low": 0.3928, "close": 0.3962, "volume": 1778194.0, "close_time": 1759708799999, "quote_volume": 702661.2123, "trades": 3398, "taker_buy_base": 978208.0, "taker_buy_quote": 386720.4324 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3964, "high": 0.4046, "low": 0.3938, "close": 0.4021, "volume": 2942832.0, "close_time": 1759723199999, "quote_volume": 1178863.2162, "trades": 5463, "taker_buy_base": 1735232.0, "taker_buy_quote": 694997.3327 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4021, "high": 0.406, "low": 0.3995, "close": 0.4027, "volume": 1565218.0, "close_time": 1759737599999, "quote_volume": 630534.2371, "trades": 3317, "taker_buy_base": 725128.0, "taker_buy_quote": 292225.6446 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4027, "high": 0.4058, "low": 0.4025, "close": 0.4042, "volume": 1029386.0, "close_time": 1759751999999, "quote_volume": 415991.5847, "trades": 2891, "taker_buy_base": 571383.0, "taker_buy_quote": 230965.3979 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4043, "high": 0.4128, "low": 0.4039, "close": 0.4102, "volume": 3041703.0, "close_time": 1759766399999, "quote_volume": 1241583.2324, "trades": 5773, "taker_buy_base": 1616865.0, "taker_buy_quote": 660307.5722 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.4103, "high": 0.4113, "low": 0.4064, "close": 0.4094, "volume": 1864132.0, "close_time": 1759780799999, "quote_volume": 762467.8057, "trades": 4518, "taker_buy_base": 900107.0, "taker_buy_quote": 368161.2668 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4094, "high": 0.4132, "low": 0.4071, "close": 0.4088, "volume": 1819482.0, "close_time": 1759795199999, "quote_volume": 745935.5015, "trades": 4057, "taker_buy_base": 1030218.0, "taker_buy_quote": 422292.1705 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4087, "high": 0.4104, "low": 0.405, "close": 0.4055, "volume": 1612506.0, "close_time": 1759809599999, "quote_volume": 656802.9518, "trades": 4002, "taker_buy_base": 724839.0, "taker_buy_quote": 295307.3419 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4054, "high": 0.4086, "low": 0.4008, "close": 0.4019, "volume": 2488289.0, "close_time": 1759823999999, "quote_volume": 1004619.3209, "trades": 4952, "taker_buy_base": 1396043.0, "taker_buy_quote": 563790.2002 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4016, "high": 0.4028, "low": 0.3987, "close": 0.4011, "volume": 2490280.0, "close_time": 1759838399999, "quote_volume": 998311.2238, "trades": 4245, "taker_buy_base": 1331790.0, "taker_buy_quote": 533774.3076 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.401, "high": 0.4048, "low": 0.3855, "close": 0.387, "volume": 6821467.0, "close_time": 1759852799999, "quote_volume": 2685393.7347, "trades": 11373, "taker_buy_base": 3337475.0, "taker_buy_quote": 1313745.4141 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3869, "high": 0.3904, "low": 0.3844, "close": 0.3854, "volume": 2452390.0, "close_time": 1759867199999, "quote_volume": 949066.2576, "trades": 5089, "taker_buy_base": 1227247.0, "taker_buy_quote": 475072.2958 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3856, "high": 0.3896, "low": 0.3831, "close": 0.3839, "volume": 1599459.0, "close_time": 1759881599999, "quote_volume": 618026.146, "trades": 4082, "taker_buy_base": 659971.0, "taker_buy_quote": 255117.2912 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3839, "high": 0.3885, "low": 0.3805, "close": 0.3829, "volume": 2821757.0, "close_time": 1759895999999, "quote_volume": 1087082.6769, "trades": 4893, "taker_buy_base": 1577733.0, "taker_buy_quote": 608274.7614 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3827, "high": 0.3852, "low": 0.378, "close": 0.3794, "volume": 3351051.0, "close_time": 1759910399999, "quote_volume": 1276581.1254, "trades": 4968, "taker_buy_base": 1879300.0, "taker_buy_quote": 716299.6043 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3796, "high": 0.3858, "low": 0.379, "close": 0.3844, "volume": 2034209.0, "close_time": 1759924799999, "quote_volume": 778911.8885, "trades": 4443, "taker_buy_base": 989483.0, "taker_buy_quote": 378810.2551 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3844, "high": 0.3876, "low": 0.3802, "close": 0.3823, "volume": 3540166.0, "close_time": 1759939199999, "quote_volume": 1359614.1977, "trades": 6160, "taker_buy_base": 1600877.0, "taker_buy_quote": 614987.5598 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3824, "high": 0.3927, "low": 0.3812, "close": 0.3889, "volume": 5079481.0, "close_time": 1759953599999, "quote_volume": 1974811.6776, "trades": 8551, "taker_buy_base": 2196756.0, "taker_buy_quote": 854578.7594 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.389, "high": 0.391, "low": 0.3875, "close": 0.3885, "volume": 1476991.0, "close_time": 1759967999999, "quote_volume": 574967.786, "trades": 2903, "taker_buy_base": 624701.0, "taker_buy_quote": 243190.9618 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3886, "high": 0.3888, "low": 0.3796, "close": 0.3819, "volume": 3147627.0, "close_time": 1759982399999, "quote_volume": 1206291.0289, "trades": 4463, "taker_buy_base": 1441570.0, "taker_buy_quote": 551741.7929 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3819, "high": 0.3843, "low": 0.3781, "close": 0.3782, "volume": 1468883.0, "close_time": 1759996799999, "quote_volume": 559710.5512, "trades": 2594, "taker_buy_base": 652790.0, "taker_buy_quote": 248794.745 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.3783, "high": 0.3789, "low": 0.3725, "close": 0.3772, "volume": 3111330.0, "close_time": 1760011199999, "quote_volume": 1168424.5786, "trades": 4838, "taker_buy_base": 1559299.0, "taker_buy_quote": 585725.1715 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.3773, "high": 0.3817, "low": 0.373, "close": 0.375, "volume": 3754380.0, "close_time": 1760025599999, "quote_volume": 1415972.4365, "trades": 6505, "taker_buy_base": 1852502.0, "taker_buy_quote": 698673.8366 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.3752, "high": 0.3783, "low": 0.3711, "close": 0.3766, "volume": 2602514.0, "close_time": 1760039999999, "quote_volume": 975708.7506, "trades": 4421, "taker_buy_base": 1313338.0, "taker_buy_quote": 492368.8407 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.3767, "high": 0.3828, "low": 0.3761, "close": 0.3795, "volume": 1121907.0, "close_time": 1760054399999, "quote_volume": 424919.8058, "trades": 2686, "taker_buy_base": 521427.0, "taker_buy_quote": 197593.1102 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3796, "high": 0.3839, "low": 0.3764, "close": 0.381, "volume": 1994093.0, "close_time": 1760068799999, "quote_volume": 756898.6176, "trades": 3660, "taker_buy_base": 726618.0, "taker_buy_quote": 275895.1448 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3809, "high": 0.3842, "low": 0.3799, "close": 0.3801, "volume": 1547388.0, "close_time": 1760083199999, "quote_volume": 590914.1805, "trades": 3071, "taker_buy_base": 858195.0, "taker_buy_quote": 327720.2935 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3802, "high": 0.3847, "low": 0.3795, "close": 0.3828, "volume": 1151805.0, "close_time": 1760097599999, "quote_volume": 440658.7695, "trades": 2633, "taker_buy_base": 647078.0, "taker_buy_quote": 247537.8078 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3827, "high": 0.3861, "low": 0.3652, "close": 0.3683, "volume": 6198267.0, "close_time": 1760111999999, "quote_volume": 2322074.3455, "trades": 8719, "taker_buy_base": 2665197.0, "taker_buy_quote": 1001984.6712 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3682, "high": 0.3723, "low": 0.3573, "close": 0.3593, "volume": 5136974.0, "close_time": 1760126399999, "quote_volume": 1867690.9433, "trades": 7534, "taker_buy_base": 2527197.0, "taker_buy_quote": 917822.5956 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3593, "high": 0.368, "low": 0.1643, "close": 0.3199, "volume": 44978030.0, "close_time": 1760140799999, "quote_volume": 13515348.2336, "trades": 67314, "taker_buy_base": 18322599.0, "taker_buy_quote": 5516460.3859 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3197, "high": 0.3308, "low": 0.309, "close": 0.3242, "volume": 7039433.0, "close_time": 1760155199999, "quote_volume": 2253890.8951, "trades": 12800, "taker_buy_base": 3729343.0, "taker_buy_quote": 1192830.0195 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3246, "high": 0.3306, "low": 0.3213, "close": 0.3271, "volume": 5096210.0, "close_time": 1760169599999, "quote_volume": 1666503.1435, "trades": 9860, "taker_buy_base": 3014854.0, "taker_buy_quote": 986047.8136 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3272, "high": 0.34, "low": 0.3258, "close": 0.3303, "volume": 6660690.0, "close_time": 1760183999999, "quote_volume": 2222830.0531, "trades": 7935, "taker_buy_base": 3349768.0, "taker_buy_quote": 1117060.314 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.33, "high": 0.3305, "low": 0.3203, "close": 0.3297, "volume": 3676805.0, "close_time": 1760198399999, "quote_volume": 1197248.7365, "trades": 7128, "taker_buy_base": 1784112.0, "taker_buy_quote": 581111.4646 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3297, "high": 0.3317, "low": 0.3172, "close": 0.3208, "volume": 2777793.0, "close_time": 1760212799999, "quote_volume": 904689.2665, "trades": 4652, "taker_buy_base": 1254821.0, "taker_buy_quote": 408868.922 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3208, "high": 0.3268, "low": 0.3092, "close": 0.3234, "volume": 4860913.0, "close_time": 1760227199999, "quote_volume": 1551044.7851, "trades": 6171, "taker_buy_base": 2508164.0, "taker_buy_quote": 797699.6568 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3233, "high": 0.3253, "low": 0.3139, "close": 0.3189, "volume": 2273004.0, "close_time": 1760241599999, "quote_volume": 725203.8984, "trades": 3654, "taker_buy_base": 1196127.0, "taker_buy_quote": 381455.9521 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3192, "high": 0.3271, "low": 0.3191, "close": 0.3268, "volume": 2032197.0, "close_time": 1760255999999, "quote_volume": 658538.329, "trades": 2793, "taker_buy_base": 1036587.0, "taker_buy_quote": 336063.0899 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3271, "high": 0.3284, "low": 0.3206, "close": 0.3231, "volume": 2611362.0, "close_time": 1760270399999, "quote_volume": 844270.1012, "trades": 3825, "taker_buy_base": 1153238.0, "taker_buy_quote": 373135.0158 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3228, "high": 0.3408, "low": 0.3199, "close": 0.339, "volume": 5998208.0, "close_time": 1760284799999, "quote_volume": 1990038.737, "trades": 8556, "taker_buy_base": 3128834.0, "taker_buy_quote": 1038413.6933 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3394, "high": 0.3477, "low": 0.3384, "close": 0.3472, "volume": 5346642.0, "close_time": 1760299199999, "quote_volume": 1837850.2792, "trades": 7926, "taker_buy_base": 2773988.0, "taker_buy_quote": 954025.5913 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3476, "high": 0.3505, "low": 0.3396, "close": 0.3419, "volume": 3259444.0, "close_time": 1760313599999, "quote_volume": 1123775.4922, "trades": 7289, "taker_buy_base": 1653903.0, "taker_buy_quote": 570055.5926 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.342, "high": 0.3448, "low": 0.3383, "close": 0.3409, "volume": 1949207.0, "close_time": 1760327999999, "quote_volume": 665407.2956, "trades": 4673, "taker_buy_base": 1013440.0, "taker_buy_quote": 346154.3577 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.341, "high": 0.3503, "low": 0.3386, "close": 0.3468, "volume": 2598105.0, "close_time": 1760342399999, "quote_volume": 895248.6751, "trades": 4955, "taker_buy_base": 1437551.0, "taker_buy_quote": 495588.1087 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3468, "high": 0.3522, "low": 0.3363, "close": 0.3422, "volume": 5100854.0, "close_time": 1760356799999, "quote_volume": 1762623.8909, "trades": 9302, "taker_buy_base": 2535981.0, "taker_buy_quote": 876510.3802 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3421, "high": 0.352, "low": 0.3393, "close": 0.3456, "volume": 8063967.0, "close_time": 1760371199999, "quote_volume": 2792018.6141, "trades": 13993, "taker_buy_base": 4130569.0, "taker_buy_quote": 1430443.7692 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3457, "high": 0.3524, "low": 0.3439, "close": 0.3513, "volume": 5314049.0, "close_time": 1760385599999, "quote_volume": 1852514.2681, "trades": 8588, "taker_buy_base": 2779365.0, "taker_buy_quote": 969285.5708 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3512, "high": 0.3549, "low": 0.3506, "close": 0.3515, "volume": 2336584.0, "close_time": 1760399999999, "quote_volume": 824496.5626, "trades": 4122, "taker_buy_base": 1194157.0, "taker_buy_quote": 421432.1978 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3518, "high": 0.3533, "low": 0.3417, "close": 0.3427, "volume": 1641839.0, "close_time": 1760414399999, "quote_volume": 570196.323, "trades": 4266, "taker_buy_base": 725541.0, "taker_buy_quote": 252189.2915 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3428, "high": 0.3437, "low": 0.3227, "close": 0.3273, "volume": 8441278.0, "close_time": 1760428799999, "quote_volume": 2799024.2234, "trades": 12544, "taker_buy_base": 4274036.0, "taker_buy_quote": 1419069.2121 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3272, "high": 0.3331, "low": 0.3222, "close": 0.3286, "volume": 3698418.0, "close_time": 1760443199999, "quote_volume": 1214559.7552, "trades": 7252, "taker_buy_base": 2039884.0, "taker_buy_quote": 669692.809 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3286, "high": 0.3356, "low": 0.32, "close": 0.3352, "volume": 6097046.0, "close_time": 1760457599999, "quote_volume": 1992797.184, "trades": 10449, "taker_buy_base": 3383259.0, "taker_buy_quote": 1107278.2743 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3353, "high": 0.3401, "low": 0.33, "close": 0.3342, "volume": 6619217.0, "close_time": 1760471999999, "quote_volume": 2218849.2325, "trades": 9694, "taker_buy_base": 3253170.0, "taker_buy_quote": 1091436.8891 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3342, "high": 0.3389, "low": 0.332, "close": 0.3376, "volume": 1768435.0, "close_time": 1760486399999, "quote_volume": 594379.1027, "trades": 3396, "taker_buy_base": 1032707.0, "taker_buy_quote": 346975.0072 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3374, "high": 0.3408, "low": 0.3342, "close": 0.3356, "volume": 2223923.0, "close_time": 1760500799999, "quote_volume": 749249.6006, "trades": 4160, "taker_buy_base": 729472.0, "taker_buy_quote": 245995.5774 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3359, "high": 0.3398, "low": 0.3346, "close": 0.339, "volume": 2290548.0, "close_time": 1760515199999, "quote_volume": 772073.4698, "trades": 3821, "taker_buy_base": 1113881.0, "taker_buy_quote": 375674.8203 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3388, "high": 0.3427, "low": 0.3328, "close": 0.3339, "volume": 2085830.0, "close_time": 1760529599999, "quote_volume": 704721.9329, "trades": 4410, "taker_buy_base": 1035789.0, "taker_buy_quote": 350262.2429 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3338, "high": 0.3367, "low": 0.3257, "close": 0.3267, "volume": 4869182.0, "close_time": 1760543999999, "quote_volume": 1612669.0769, "trades": 8336, "taker_buy_base": 2040651.0, "taker_buy_quote": 675833.2604 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3266, "high": 0.329, "low": 0.3234, "close": 0.3247, "volume": 2352165.0, "close_time": 1760558399999, "quote_volume": 768494.4559, "trades": 4673, "taker_buy_base": 1097900.0, "taker_buy_quote": 358786.0916 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3248, "high": 0.3264, "low": 0.3201, "close": 0.3249, "volume": 2362718.0, "close_time": 1760572799999, "quote_volume": 763244.368, "trades": 5067, "taker_buy_base": 896259.0, "taker_buy_quote": 289783.418 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3249, "high": 0.3286, "low": 0.3225, "close": 0.3255, "volume": 2200712.0, "close_time": 1760587199999, "quote_volume": 716742.0521, "trades": 3918, "taker_buy_base": 1049906.0, "taker_buy_quote": 342075.0397 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3255, "high": 0.3281, "low": 0.3222, "close": 0.3247, "volume": 3220799.0, "close_time": 1760601599999, "quote_volume": 1047806.909, "trades": 4447, "taker_buy_base": 1498979.0, "taker_buy_quote": 487760.709 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3247, "high": 0.3301, "low": 0.3164, "close": 0.3284, "volume": 4940647.0, "close_time": 1760615999999, "quote_volume": 1603234.7697, "trades": 6655, "taker_buy_base": 2265698.0, "taker_buy_quote": 734978.5274 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3285, "high": 0.3323, "low": 0.3142, "close": 0.3158, "volume": 8544839.0, "close_time": 1760630399999, "quote_volume": 2769221.5955, "trades": 12051, "taker_buy_base": 3566943.0, "taker_buy_quote": 1158723.0596 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3158, "high": 0.3224, "low": 0.3091, "close": 0.3109, "volume": 7004014.0, "close_time": 1760644799999, "quote_volume": 2206148.1465, "trades": 10744, "taker_buy_base": 3288647.0, "taker_buy_quote": 1036500.8727 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3109, "high": 0.313, "low": 0.3076, "close": 0.3123, "volume": 3023645.0, "close_time": 1760659199999, "quote_volume": 937445.2581, "trades": 5797, "taker_buy_base": 1439954.0, "taker_buy_quote": 446774.2832 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3121, "high": 0.3176, "low": 0.3115, "close": 0.3141, "volume": 1686979.0, "close_time": 1760673599999, "quote_volume": 530004.4467, "trades": 3349, "taker_buy_base": 794695.0, "taker_buy_quote": 249737.1299 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3141, "high": 0.3143, "low": 0.2949, "close": 0.2953, "volume": 6506456.0, "close_time": 1760687999999, "quote_volume": 1969774.1035, "trades": 10829, "taker_buy_base": 2950037.0, "taker_buy_quote": 892498.8641 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2954, "high": 0.3049, "low": 0.2895, "close": 0.3034, "volume": 7362659.0, "close_time": 1760702399999, "quote_volume": 2178485.6331, "trades": 15850, "taker_buy_base": 3764016.0, "taker_buy_quote": 1113556.1802 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3032, "high": 0.3055, "low": 0.2966, "close": 0.3051, "volume": 6909836.0, "close_time": 1760716799999, "quote_volume": 2085735.6075, "trades": 12809, "taker_buy_base": 3366780.0, "taker_buy_quote": 1016092.8676 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3051, "high": 0.3099, "low": 0.3043, "close": 0.3069, "volume": 3250465.0, "close_time": 1760731199999, "quote_volume": 998385.9639, "trades": 7110, "taker_buy_base": 1820450.0, "taker_buy_quote": 559053.362 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3069, "high": 0.3124, "low": 0.3062, "close": 0.3086, "volume": 1374158.0, "close_time": 1760745599999, "quote_volume": 426094.6367, "trades": 3569, "taker_buy_base": 761023.0, "taker_buy_quote": 236042.0377 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3087, "high": 0.3137, "low": 0.3083, "close": 0.3121, "volume": 1068829.0, "close_time": 1760759999999, "quote_volume": 332251.8627, "trades": 2671, "taker_buy_base": 596388.0, "taker_buy_quote": 185191.4472 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.312, "high": 0.3186, "low": 0.3095, "close": 0.3142, "volume": 2431809.0, "close_time": 1760774399999, "quote_volume": 762185.8662, "trades": 4603, "taker_buy_base": 1225086.0, "taker_buy_quote": 384240.1955 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3142, "high": 0.3173, "low": 0.3116, "close": 0.3169, "volume": 2989393.0, "close_time": 1760788799999, "quote_volume": 938802.2386, "trades": 4776, "taker_buy_base": 1491415.0, "taker_buy_quote": 468447.0814 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3171, "high": 0.32, "low": 0.3139, "close": 0.3151, "volume": 1927562.0, "close_time": 1760803199999, "quote_volume": 609749.0809, "trades": 3535, "taker_buy_base": 1007856.0, "taker_buy_quote": 318959.4239 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3152, "high": 0.3179, "low": 0.3127, "close": 0.3172, "volume": 1209541.0, "close_time": 1760817599999, "quote_volume": 382228.471, "trades": 2812, "taker_buy_base": 585866.0, "taker_buy_quote": 185152.5106 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3171, "high": 0.3177, "low": 0.3138, "close": 0.3146, "volume": 1344768.0, "close_time": 1760831999999, "quote_volume": 423948.9103, "trades": 3270, "taker_buy_base": 592566.0, "taker_buy_quote": 186970.511 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3146, "high": 0.3157, "low": 0.3118, "close": 0.3153, "volume": 910067.0, "close_time": 1760846399999, "quote_volume": 285187.1404, "trades": 2475, "taker_buy_base": 387688.0, "taker_buy_quote": 121564.0767 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3153, "high": 0.3155, "low": 0.31, "close": 0.311, "volume": 1373347.0, "close_time": 1760860799999, "quote_volume": 428079.6287, "trades": 2900, "taker_buy_base": 484575.0, "taker_buy_quote": 151199.3176 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.311, "high": 0.3199, "low": 0.3073, "close": 0.3161, "volume": 5640677.0, "close_time": 1760875199999, "quote_volume": 1769349.2771, "trades": 7819, "taker_buy_base": 2804512.0, "taker_buy_quote": 879808.1787 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3162, "high": 0.3229, "low": 0.3144, "close": 0.3217, "volume": 2587054.0, "close_time": 1760889599999, "quote_volume": 827557.8898, "trades": 4799, "taker_buy_base": 1567595.0, "taker_buy_quote": 501615.4101 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3217, "high": 0.3236, "low": 0.3184, "close": 0.3191, "volume": 1570888.0, "close_time": 1760903999999, "quote_volume": 504174.3292, "trades": 3470, "taker_buy_base": 889464.0, "taker_buy_quote": 285454.4351 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3192, "high": 0.3204, "low": 0.3173, "close": 0.3179, "volume": 1110192.0, "close_time": 1760918399999, "quote_volume": 354423.2686, "trades": 2269, "taker_buy_base": 605306.0, "taker_buy_quote": 193295.4484 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3178, "high": 0.3245, "low": 0.3134, "close": 0.3241, "volume": 1435484.0, "close_time": 1760932799999, "quote_volume": 455071.0822, "trades": 3356, "taker_buy_base": 663404.0, "taker_buy_quote": 210542.5456 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3243, "high": 0.3292, "low": 0.3231, "close": 0.3284, "volume": 2844794.0, "close_time": 1760947199999, "quote_volume": 927025.5562, "trades": 4274, "taker_buy_base": 1767044.0, "taker_buy_quote": 575947.0088 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3282, "high": 0.3297, "low": 0.3256, "close": 0.3266, "volume": 1228732.0, "close_time": 1760961599999, "quote_volume": 402191.4845, "trades": 2805, "taker_buy_base": 548786.0, "taker_buy_quote": 179588.1951 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3265, "high": 0.3295, "low": 0.3245, "close": 0.3256, "volume": 2300176.0, "close_time": 1760975999999, "quote_volume": 751946.0403, "trades": 4159, "taker_buy_base": 1239080.0, "taker_buy_quote": 405114.3836 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3254, "high": 0.3331, "low": 0.3218, "close": 0.3302, "volume": 3130058.0, "close_time": 1760990399999, "quote_volume": 1021251.2439, "trades": 5694, "taker_buy_base": 1701548.0, "taker_buy_quote": 555287.4945 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3302, "high": 0.3302, "low": 0.3244, "close": 0.3245, "volume": 1448668.0, "close_time": 1761004799999, "quote_volume": 473988.1684, "trades": 2930, "taker_buy_base": 675289.0, "taker_buy_quote": 220955.3006 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3246, "high": 0.3253, "low": 0.3191, "close": 0.3193, "volume": 1579002.0, "close_time": 1761019199999, "quote_volume": 509372.7311, "trades": 3752, "taker_buy_base": 619515.0, "taker_buy_quote": 199737.3722 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3192, "high": 0.3195, "low": 0.3141, "close": 0.3165, "volume": 2005440.0, "close_time": 1761033599999, "quote_volume": 633668.565, "trades": 4435, "taker_buy_base": 875505.0, "taker_buy_quote": 276651.111 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3162, "high": 0.3182, "low": 0.3138, "close": 0.3178, "volume": 1531050.0, "close_time": 1761047999999, "quote_volume": 483254.4143, "trades": 3659, "taker_buy_base": 886934.0, "taker_buy_quote": 280026.4215 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.318, "high": 0.332, "low": 0.3139, "close": 0.3305, "volume": 4345487.0, "close_time": 1761062399999, "quote_volume": 1402586.1178, "trades": 8528, "taker_buy_base": 2262074.0, "taker_buy_quote": 730678.9129 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3305, "high": 0.333, "low": 0.3252, "close": 0.3269, "volume": 2834326.0, "close_time": 1761076799999, "quote_volume": 933360.192, "trades": 5730, "taker_buy_base": 1474734.0, "taker_buy_quote": 485620.5516 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3269, "high": 0.3272, "low": 0.3139, "close": 0.3143, "volume": 2867975.0, "close_time": 1761091199999, "quote_volume": 919800.1394, "trades": 5190, "taker_buy_base": 1501237.0, "taker_buy_quote": 482128.4433 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3142, "high": 0.3147, "low": 0.3105, "close": 0.3133, "volume": 2084239.0, "close_time": 1761105599999, "quote_volume": 652092.5301, "trades": 3676, "taker_buy_base": 1075721.0, "taker_buy_quote": 336563.121 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3133, "high": 0.315, "low": 0.3097, "close": 0.3125, "volume": 1791793.0, "close_time": 1761119999999, "quote_volume": 559167.3754, "trades": 2765, "taker_buy_base": 903611.0, "taker_buy_quote": 281908.0497 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3123, "high": 0.3131, "low": 0.307, "close": 0.3119, "volume": 1863120.0, "close_time": 1761134399999, "quote_volume": 577963.7199, "trades": 3277, "taker_buy_base": 1004460.0, "taker_buy_quote": 311596.5294 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3116, "high": 0.3153, "low": 0.309, "close": 0.3114, "volume": 3691272.0, "close_time": 1761148799999, "quote_volume": 1150639.1901, "trades": 5721, "taker_buy_base": 1770574.0, "taker_buy_quote": 551932.1962 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3114, "high": 0.3133, "low": 0.3078, "close": 0.3104, "volume": 3381114.0, "close_time": 1761163199999, "quote_volume": 1050609.7647, "trades": 4768, "taker_buy_base": 1796555.0, "taker_buy_quote": 558427.2326 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3103, "high": 0.3107, "low": 0.3021, "close": 0.3082, "volume": 3518088.0, "close_time": 1761177599999, "quote_volume": 1074681.4881, "trades": 5010, "taker_buy_base": 1680067.0, "taker_buy_quote": 513266.8071 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3082, "high": 0.3112, "low": 0.308, "close": 0.3088, "volume": 1088970.0, "close_time": 1761191999999, "quote_volume": 337508.3867, "trades": 2216, "taker_buy_base": 570657.0, "taker_buy_quote": 176857.9215 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3089, "high": 0.3141, "low": 0.3083, "close": 0.3128, "volume": 1071182.0, "close_time": 1761206399999, "quote_volume": 333721.2842, "trades": 2484, "taker_buy_base": 554832.0, "taker_buy_quote": 172687.1405 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3128, "high": 0.3156, "low": 0.3112, "close": 0.3116, "volume": 1018465.0, "close_time": 1761220799999, "quote_volume": 320012.4176, "trades": 1968, "taker_buy_base": 554612.0, "taker_buy_quote": 174320.2022 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3115, "high": 0.3145, "low": 0.3095, "close": 0.3124, "volume": 2150652.0, "close_time": 1761235199999, "quote_volume": 671106.4087, "trades": 3968, "taker_buy_base": 1311609.0, "taker_buy_quote": 409203.2275 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3126, "high": 0.3168, "low": 0.3113, "close": 0.313, "volume": 2326121.0, "close_time": 1761249599999, "quote_volume": 730729.313, "trades": 3314, "taker_buy_base": 1140331.0, "taker_buy_quote": 358392.1887 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3129, "high": 0.313, "low": 0.3092, "close": 0.3115, "volume": 1636867.0, "close_time": 1761263999999, "quote_volume": 509314.7802, "trades": 1770, "taker_buy_base": 797167.0, "taker_buy_quote": 248071.8847 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3116, "high": 0.3125, "low": 0.3103, "close": 0.3114, "volume": 1096753.0, "close_time": 1761278399999, "quote_volume": 341473.7105, "trades": 1389, "taker_buy_base": 493347.0, "taker_buy_quote": 153634.6917 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3114, "high": 0.3181, "low": 0.3109, "close": 0.3153, "volume": 2564971.0, "close_time": 1761292799999, "quote_volume": 809814.4266, "trades": 2366, "taker_buy_base": 1424497.0, "taker_buy_quote": 449847.843 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3152, "high": 0.3167, "low": 0.3139, "close": 0.3166, "volume": 1054317.0, "close_time": 1761307199999, "quote_volume": 332837.6693, "trades": 1568, "taker_buy_base": 573429.0, "taker_buy_quote": 181057.3891 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3167, "high": 0.3265, "low": 0.3143, "close": 0.3151, "volume": 7378589.0, "close_time": 1761321599999, "quote_volume": 2359877.0908, "trades": 9390, "taker_buy_base": 3601719.0, "taker_buy_quote": 1152550.1944 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3152, "high": 0.3185, "low": 0.3126, "close": 0.3179, "volume": 1255184.0, "close_time": 1761335999999, "quote_volume": 396284.5503, "trades": 2233, "taker_buy_base": 603520.0, "taker_buy_quote": 190554.5356 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.318, "high": 0.3211, "low": 0.3178, "close": 0.3194, "volume": 1180001.0, "close_time": 1761350399999, "quote_volume": 377080.1456, "trades": 2117, "taker_buy_base": 600262.0, "taker_buy_quote": 191816.7515 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3195, "high": 0.3223, "low": 0.3187, "close": 0.3191, "volume": 1344096.0, "close_time": 1761364799999, "quote_volume": 430754.7801, "trades": 2432, "taker_buy_base": 597245.0, "taker_buy_quote": 191434.6994 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3191, "high": 0.3222, "low": 0.3188, "close": 0.3194, "volume": 1588509.0, "close_time": 1761379199999, "quote_volume": 509132.626, "trades": 2475, "taker_buy_base": 797090.0, "taker_buy_quote": 255502.735 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3194, "high": 0.3223, "low": 0.318, "close": 0.322, "volume": 1093029.0, "close_time": 1761393599999, "quote_volume": 349516.6774, "trades": 1959, "taker_buy_base": 617350.0, "taker_buy_quote": 197472.8017 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3221, "high": 0.3306, "low": 0.3212, "close": 0.3272, "volume": 4053865.0, "close_time": 1761407999999, "quote_volume": 1321429.6859, "trades": 6193, "taker_buy_base": 2452707.0, "taker_buy_quote": 800027.8483 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3274, "high": 0.3289, "low": 0.3255, "close": 0.3268, "volume": 1209483.0, "close_time": 1761422399999, "quote_volume": 395760.4635, "trades": 2125, "taker_buy_base": 624284.0, "taker_buy_quote": 204256.5057 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3268, "high": 0.3282, "low": 0.3242, "close": 0.3251, "volume": 894526.0, "close_time": 1761436799999, "quote_volume": 291524.0295, "trades": 1585, "taker_buy_base": 411976.0, "taker_buy_quote": 134280.9415 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3251, "high": 0.328, "low": 0.3227, "close": 0.3229, "volume": 1449597.0, "close_time": 1761451199999, "quote_volume": 471731.3139, "trades": 2733, "taker_buy_base": 569693.0, "taker_buy_quote": 185585.379 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3229, "high": 0.3268, "low": 0.3226, "close": 0.3268, "volume": 1065982.0, "close_time": 1761465599999, "quote_volume": 347177.4672, "trades": 2030, "taker_buy_base": 731877.0, "taker_buy_quote": 238454.2533 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3268, "high": 0.331, "low": 0.3263, "close": 0.3307, "volume": 2866801.0, "close_time": 1761479999999, "quote_volume": 943876.5612, "trades": 3678, "taker_buy_base": 1881137.0, "taker_buy_quote": 619323.4276 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3308, "high": 0.3327, "low": 0.3295, "close": 0.3315, "volume": 3224210.0, "close_time": 1761494399999, "quote_volume": 1068547.8469, "trades": 4043, "taker_buy_base": 2173673.0, "taker_buy_quote": 720621.1838 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3315, "high": 0.3316, "low": 0.3277, "close": 0.3282, "volume": 904341.0, "close_time": 1761508799999, "quote_volume": 297733.4248, "trades": 1741, "taker_buy_base": 452434.0, "taker_buy_quote": 148983.3543 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3282, "high": 0.3327, "low": 0.3255, "close": 0.3305, "volume": 3955861.0, "close_time": 1761523199999, "quote_volume": 1304414.5683, "trades": 4741, "taker_buy_base": 2065466.0, "taker_buy_quote": 682247.7453 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3304, "high": 0.3348, "low": 0.3295, "close": 0.3303, "volume": 2771858.0, "close_time": 1761537599999, "quote_volume": 921023.7392, "trades": 3979, "taker_buy_base": 1541238.0, "taker_buy_quote": 512099.4926 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3303, "high": 0.3329, "low": 0.3286, "close": 0.3297, "volume": 2314279.0, "close_time": 1761551999999, "quote_volume": 765741.9405, "trades": 3885, "taker_buy_base": 938816.0, "taker_buy_quote": 310831.8931 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3298, "high": 0.3302, "low": 0.3245, "close": 0.326, "volume": 2643799.0, "close_time": 1761566399999, "quote_volume": 862858.8854, "trades": 4426, "taker_buy_base": 1090150.0, "taker_buy_quote": 355688.9205 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3259, "high": 0.3263, "low": 0.322, "close": 0.3247, "volume": 2081067.0, "close_time": 1761580799999, "quote_volume": 675503.4252, "trades": 3938, "taker_buy_base": 1110998.0, "taker_buy_quote": 360756.6303 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3247, "high": 0.3301, "low": 0.3247, "close": 0.3252, "volume": 2174138.0, "close_time": 1761595199999, "quote_volume": 713588.8789, "trades": 3784, "taker_buy_base": 1239176.0, "taker_buy_quote": 406741.7904 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3251, "high": 0.3252, "low": 0.3215, "close": 0.3228, "volume": 1275177.0, "close_time": 1761609599999, "quote_volume": 412394.5024, "trades": 2460, "taker_buy_base": 559901.0, "taker_buy_quote": 181075.2088 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3227, "high": 0.325, "low": 0.3205, "close": 0.3235, "volume": 1748810.0, "close_time": 1761623999999, "quote_volume": 565594.5882, "trades": 2652, "taker_buy_base": 862500.0, "taker_buy_quote": 278924.7879 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3235, "high": 0.3381, "low": 0.3226, "close": 0.3315, "volume": 5729119.0, "close_time": 1761638399999, "quote_volume": 1900427.7834, "trades": 6515, "taker_buy_base": 3063430.0, "taker_buy_quote": 1014725.4653 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3316, "high": 0.3363, "low": 0.3288, "close": 0.3292, "volume": 3186411.0, "close_time": 1761652799999, "quote_volume": 1060876.6864, "trades": 4057, "taker_buy_base": 1774130.0, "taker_buy_quote": 590925.0822 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3294, "high": 0.3329, "low": 0.3221, "close": 0.3259, "volume": 3510716.0, "close_time": 1761667199999, "quote_volume": 1149942.3655, "trades": 5100, "taker_buy_base": 1694825.0, "taker_buy_quote": 555251.7099 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3257, "high": 0.3293, "low": 0.3207, "close": 0.3228, "volume": 1886286.0, "close_time": 1761681599999, "quote_volume": 612963.8676, "trades": 3057, "taker_buy_base": 813910.0, "taker_buy_quote": 264787.192 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3225, "high": 0.3225, "low": 0.3139, "close": 0.3185, "volume": 3948547.0, "close_time": 1761695999999, "quote_volume": 1255311.6852, "trades": 5090, "taker_buy_base": 1794696.0, "taker_buy_quote": 570628.8848 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3184, "high": 0.3194, "low": 0.3165, "close": 0.3168, "volume": 1225178.0, "close_time": 1761710399999, "quote_volume": 389213.4301, "trades": 1916, "taker_buy_base": 564857.0, "taker_buy_quote": 179507.9813 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3168, "high": 0.3216, "low": 0.3167, "close": 0.321, "volume": 748836.0, "close_time": 1761724799999, "quote_volume": 238593.8546, "trades": 1418, "taker_buy_base": 507646.0, "taker_buy_quote": 161790.6593 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.321, "high": 0.3236, "low": 0.3187, "close": 0.3233, "volume": 1600099.0, "close_time": 1761739199999, "quote_volume": 515418.4236, "trades": 2139, "taker_buy_base": 876461.0, "taker_buy_quote": 282415.7302 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3234, "high": 0.3249, "low": 0.3168, "close": 0.3174, "volume": 2563348.0, "close_time": 1761753599999, "quote_volume": 824150.0673, "trades": 3713, "taker_buy_base": 1158842.0, "taker_buy_quote": 372705.1744 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3174, "high": 0.3247, "low": 0.311, "close": 0.3191, "volume": 6905756.0, "close_time": 1761767999999, "quote_volume": 2198954.4055, "trades": 9462, "taker_buy_base": 3658253.0, "taker_buy_quote": 1165628.5986 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3194, "high": 0.323, "low": 0.3147, "close": 0.3159, "volume": 4733875.0, "close_time": 1761782399999, "quote_volume": 1514303.7941, "trades": 5594, "taker_buy_base": 3099861.0, "taker_buy_quote": 992510.3676 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.316, "high": 0.3186, "low": 0.3137, "close": 0.3171, "volume": 1614118.0, "close_time": 1761796799999, "quote_volume": 511372.3515, "trades": 2359, "taker_buy_base": 754645.0, "taker_buy_quote": 239102.6041 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.317, "high": 0.3179, "low": 0.3066, "close": 0.3166, "volume": 2841376.0, "close_time": 1761811199999, "quote_volume": 887356.2603, "trades": 4186, "taker_buy_base": 1414271.0, "taker_buy_quote": 442308.8239 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3091, "close": 0.3091, "volume": 1219237.0, "close_time": 1761825599999, "quote_volume": 381705.5247, "trades": 1820, "taker_buy_base": 560694.0, "taker_buy_quote": 175528.1968 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3091, "high": 0.3096, "low": 0.2948, "close": 0.2966, "volume": 4571263.0, "close_time": 1761839999999, "quote_volume": 1375893.3794, "trades": 5753, "taker_buy_base": 2042431.0, "taker_buy_quote": 615590.4474 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2967, "high": 0.2994, "low": 0.2905, "close": 0.2915, "volume": 2113895.0, "close_time": 1761854399999, "quote_volume": 623461.2107, "trades": 4073, "taker_buy_base": 1165747.0, "taker_buy_quote": 343757.5412 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2912, "high": 0.2989, "low": 0.2904, "close": 0.2985, "volume": 2192575.0, "close_time": 1761868799999, "quote_volume": 645208.4309, "trades": 3420, "taker_buy_base": 913219.0, "taker_buy_quote": 269377.8115 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2985, "high": 0.3036, "low": 0.298, "close": 0.303, "volume": 1654236.0, "close_time": 1761883199999, "quote_volume": 499054.3562, "trades": 2757, "taker_buy_base": 966533.0, "taker_buy_quote": 291664.2178 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3031, "high": 0.305, "low": 0.3006, "close": 0.3015, "volume": 1320918.0, "close_time": 1761897599999, "quote_volume": 400235.3378, "trades": 2371, "taker_buy_base": 616732.0, "taker_buy_quote": 186870.0554 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3014, "high": 0.3069, "low": 0.3002, "close": 0.3065, "volume": 1254885.0, "close_time": 1761911999999, "quote_volume": 380786.644, "trades": 1952, "taker_buy_base": 869306.0, "taker_buy_quote": 263994.7516 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3065, "high": 0.3126, "low": 0.3058, "close": 0.3082, "volume": 2936723.0, "close_time": 1761926399999, "quote_volume": 904498.4406, "trades": 4760, "taker_buy_base": 1589980.0, "taker_buy_quote": 489983.1526 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3081, "high": 0.3086, "low": 0.2986, "close": 0.3058, "volume": 3217930.0, "close_time": 1761940799999, "quote_volume": 976469.2384, "trades": 4929, "taker_buy_base": 1494943.0, "taker_buy_quote": 453755.8912 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3057, "high": 0.3057, "low": 0.3024, "close": 0.305, "volume": 1354615.0, "close_time": 1761955199999, "quote_volume": 411820.7188, "trades": 2388, "taker_buy_base": 703700.0, "taker_buy_quote": 214054.0061 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.305, "high": 0.305, "low": 0.3016, "close": 0.3045, "volume": 829118.0, "close_time": 1761969599999, "quote_volume": 251749.6155, "trades": 1457, "taker_buy_base": 384185.0, "taker_buy_quote": 116652.4326 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3045, "high": 0.3056, "low": 0.3024, "close": 0.3047, "volume": 785419.0, "close_time": 1761983999999, "quote_volume": 238736.1735, "trades": 1349, "taker_buy_base": 391764.0, "taker_buy_quote": 119124.6053 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3046, "high": 0.3072, "low": 0.3035, "close": 0.306, "volume": 1012337.0, "close_time": 1761998399999, "quote_volume": 308912.8347, "trades": 1882, "taker_buy_base": 529772.0, "taker_buy_quote": 161705.6416 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3061, "high": 0.3069, "low": 0.3016, "close": 0.3057, "volume": 1621819.0, "close_time": 1762012799999, "quote_volume": 493406.7032, "trades": 2500, "taker_buy_base": 845585.0, "taker_buy_quote": 257432.6053 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3057, "high": 0.3073, "low": 0.305, "close": 0.3062, "volume": 888153.0, "close_time": 1762027199999, "quote_volume": 271699.0928, "trades": 1413, "taker_buy_base": 503499.0, "taker_buy_quote": 154054.0095 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3063, "high": 0.3073, "low": 0.3041, "close": 0.3051, "volume": 733859.0, "close_time": 1762041599999, "quote_volume": 224303.5393, "trades": 1006, "taker_buy_base": 385652.0, "taker_buy_quote": 117868.6211 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.305, "high": 0.3055, "low": 0.3034, "close": 0.3038, "volume": 631535.0, "close_time": 1762055999999, "quote_volume": 192144.5172, "trades": 1158, "taker_buy_base": 261448.0, "taker_buy_quote": 79539.2082 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3037, "high": 0.3078, "low": 0.3035, "close": 0.3073, "volume": 816360.0, "close_time": 1762070399999, "quote_volume": 249424.0963, "trades": 1403, "taker_buy_base": 350670.0, "taker_buy_quote": 107083.0295 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3071, "high": 0.3076, "low": 0.303, "close": 0.3068, "volume": 1330771.0, "close_time": 1762084799999, "quote_volume": 406359.2683, "trades": 2018, "taker_buy_base": 730568.0, "taker_buy_quote": 223102.4695 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3066, "high": 0.3073, "low": 0.3012, "close": 0.3026, "volume": 1576327.0, "close_time": 1762099199999, "quote_volume": 479254.4817, "trades": 2427, "taker_buy_base": 595915.0, "taker_buy_quote": 181348.943 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3027, "high": 0.304, "low": 0.2996, "close": 0.3006, "volume": 1042506.0, "close_time": 1762113599999, "quote_volume": 314671.4033, "trades": 2070, "taker_buy_base": 541873.0, "taker_buy_quote": 163593.5779 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3006, "high": 0.3054, "low": 0.2997, "close": 0.3049, "volume": 1330861.0, "close_time": 1762127999999, "quote_volume": 402054.9444, "trades": 2520, "taker_buy_base": 657407.0, "taker_buy_quote": 198663.596 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3047, "high": 0.3056, "low": 0.2918, "close": 0.2919, "volume": 3006959.0, "close_time": 1762142399999, "quote_volume": 896647.5714, "trades": 4135, "taker_buy_base": 1552674.0, "taker_buy_quote": 463461.0617 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2918, "high": 0.2948, "low": 0.2879, "close": 0.2906, "volume": 2296426.0, "close_time": 1762156799999, "quote_volume": 668440.1749, "trades": 3248, "taker_buy_base": 1152666.0, "taker_buy_quote": 335469.4554 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2904, "high": 0.2933, "low": 0.288, "close": 0.2901, "volume": 1690580.0, "close_time": 1762171199999, "quote_volume": 491330.2925, "trades": 2328, "taker_buy_base": 914898.0, "taker_buy_quote": 265832.399 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2903, "high": 0.2955, "low": 0.2727, "close": 0.28, "volume": 7931596.0, "close_time": 1762185599999, "quote_volume": 2264200.4282, "trades": 9734, "taker_buy_base": 3704423.0, "taker_buy_quote": 1057326.7941 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2803, "high": 0.2859, "low": 0.2787, "close": 0.2791, "volume": 3842836.0, "close_time": 1762199999999, "quote_volume": 1084474.458, "trades": 5222, "taker_buy_base": 1733910.0, "taker_buy_quote": 489266.6708 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2791, "high": 0.2796, "low": 0.2736, "close": 0.2782, "volume": 2593278.0, "close_time": 1762214399999, "quote_volume": 717433.8367, "trades": 3943, "taker_buy_base": 1187193.0, "taker_buy_quote": 328398.049 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2783, "high": 0.284, "low": 0.2767, "close": 0.2829, "volume": 1384379.0, "close_time": 1762228799999, "quote_volume": 389056.625, "trades": 2632, "taker_buy_base": 676120.0, "taker_buy_quote": 189895.3731 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.283, "high": 0.2843, "low": 0.268, "close": 0.2695, "volume": 4197284.0, "close_time": 1762243199999, "quote_volume": 1148856.0407, "trades": 6684, "taker_buy_base": 1920253.0, "taker_buy_quote": 525459.7079 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2694, "high": 0.2814, "low": 0.2693, "close": 0.2785, "volume": 2725859.0, "close_time": 1762257599999, "quote_volume": 750917.4458, "trades": 5322, "taker_buy_base": 1536615.0, "taker_buy_quote": 423430.2346 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2784, "high": 0.2793, "low": 0.2705, "close": 0.2743, "volume": 2759424.0, "close_time": 1762271999999, "quote_volume": 759427.775, "trades": 5797, "taker_buy_base": 1418501.0, "taker_buy_quote": 390465.6265 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2741, "high": 0.2768, "low": 0.2605, "close": 0.2624, "volume": 6135943.0, "close_time": 1762286399999, "quote_volume": 1641223.7754, "trades": 11990, "taker_buy_base": 2792175.0, "taker_buy_quote": 748148.1452 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2625, "high": 0.2714, "low": 0.2532, "close": 0.2696, "volume": 8122405.0, "close_time": 1762300799999, "quote_volume": 2123208.92, "trades": 13568, "taker_buy_base": 4135265.0, "taker_buy_quote": 1083302.1261 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2695, "high": 0.2754, "low": 0.2579, "close": 0.2742, "volume": 4368193.0, "close_time": 1762315199999, "quote_volume": 1172757.1052, "trades": 7507, "taker_buy_base": 2238705.0, "taker_buy_quote": 601364.1685 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.274, "high": 0.276, "low": 0.2722, "close": 0.2746, "volume": 2158368.0, "close_time": 1762329599999, "quote_volume": 592223.8042, "trades": 3428, "taker_buy_base": 1310923.0, "taker_buy_quote": 359865.3014 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2692, "close": 0.2739, "volume": 2368531.0, "close_time": 1762343999999, "quote_volume": 643275.7819, "trades": 3827, "taker_buy_base": 1176628.0, "taker_buy_quote": 319460.4837 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2737, "high": 0.2808, "low": 0.2733, "close": 0.2806, "volume": 3195066.0, "close_time": 1762358399999, "quote_volume": 886101.0855, "trades": 5595, "taker_buy_base": 2048924.0, "taker_buy_quote": 568167.2242 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2804, "high": 0.2811, "low": 0.2768, "close": 0.28, "volume": 2849023.0, "close_time": 1762372799999, "quote_volume": 796540.0875, "trades": 4352, "taker_buy_base": 1206075.0, "taker_buy_quote": 337477.1235 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2802, "high": 0.2822, "low": 0.2789, "close": 0.28, "volume": 1711041.0, "close_time": 1762387199999, "quote_volume": 479808.6128, "trades": 2688, "taker_buy_base": 782428.0, "taker_buy_quote": 219404.7686 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.28, "high": 0.282, "low": 0.2751, "close": 0.2793, "volume": 1578671.0, "close_time": 1762401599999, "quote_volume": 439848.3599, "trades": 2732, "taker_buy_base": 832396.0, "taker_buy_quote": 231969.9381 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2793, "high": 0.2799, "low": 0.2728, "close": 0.2735, "volume": 1558324.0, "close_time": 1762415999999, "quote_volume": 429582.2249, "trades": 2710, "taker_buy_base": 717561.0, "taker_buy_quote": 197838.5725 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2733, "high": 0.2744, "low": 0.2716, "close": 0.2728, "volume": 1386425.0, "close_time": 1762430399999, "quote_volume": 379025.4515, "trades": 2314, "taker_buy_base": 686945.0, "taker_buy_quote": 187846.4015 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2728, "high": 0.275, "low": 0.267, "close": 0.2676, "volume": 3632478.0, "close_time": 1762444799999, "quote_volume": 982337.4155, "trades": 5117, "taker_buy_base": 1739265.0, "taker_buy_quote": 470491.0635 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2677, "high": 0.2708, "low": 0.264, "close": 0.2675, "volume": 4331602.0, "close_time": 1762459199999, "quote_volume": 1155271.876, "trades": 6544, "taker_buy_base": 1705645.0, "taker_buy_quote": 455227.4197 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2677, "high": 0.2709, "low": 0.2655, "close": 0.2696, "volume": 2224608.0, "close_time": 1762473599999, "quote_volume": 596856.0643, "trades": 3630, "taker_buy_base": 1138008.0, "taker_buy_quote": 305227.2546 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2696, "high": 0.2748, "low": 0.2685, "close": 0.2732, "volume": 2522301.0, "close_time": 1762487999999, "quote_volume": 684101.635, "trades": 4487, "taker_buy_base": 1268745.0, "taker_buy_quote": 343980.5909 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2733, "high": 0.2771, "low": 0.2714, "close": 0.277, "volume": 1563382.0, "close_time": 1762502399999, "quote_volume": 429244.4301, "trades": 2653, "taker_buy_base": 793446.0, "taker_buy_quote": 217974.2578 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.277, "high": 0.2773, "low": 0.2672, "close": 0.2705, "volume": 3350763.0, "close_time": 1762516799999, "quote_volume": 908812.5335, "trades": 4976, "taker_buy_base": 1426315.0, "taker_buy_quote": 386706.3196 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2704, "high": 0.2753, "low": 0.2654, "close": 0.2738, "volume": 5949020.0, "close_time": 1762531199999, "quote_volume": 1608788.3391, "trades": 10077, "taker_buy_base": 2719920.0, "taker_buy_quote": 736002.1904 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2739, "high": 0.2916, "low": 0.2725, "close": 0.291, "volume": 6306655.0, "close_time": 1762545599999, "quote_volume": 1797676.2314, "trades": 11034, "taker_buy_base": 3696896.0, "taker_buy_quote": 1054869.1372 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.291, "high": 0.2932, "low": 0.2894, "close": 0.2915, "volume": 3581889.0, "close_time": 1762559999999, "quote_volume": 1044331.4449, "trades": 4733, "taker_buy_base": 1633833.0, "taker_buy_quote": 476564.0242 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2917, "high": 0.2956, "low": 0.2892, "close": 0.2903, "volume": 3122515.0, "close_time": 1762574399999, "quote_volume": 914378.0926, "trades": 5768, "taker_buy_base": 1560191.0, "taker_buy_quote": 457289.834 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2903, "high": 0.2936, "low": 0.2851, "close": 0.2883, "volume": 2828625.0, "close_time": 1762588799999, "quote_volume": 816385.4473, "trades": 4707, "taker_buy_base": 1517832.0, "taker_buy_quote": 438184.4241 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2884, "high": 0.2902, "low": 0.2854, "close": 0.2874, "volume": 2017015.0, "close_time": 1762603199999, "quote_volume": 580585.7809, "trades": 3283, "taker_buy_base": 993669.0, "taker_buy_quote": 286041.9799 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2874, "high": 0.2875, "low": 0.279, "close": 0.2798, "volume": 3831225.0, "close_time": 1762617599999, "quote_volume": 1084130.677, "trades": 5652, "taker_buy_base": 1868958.0, "taker_buy_quote": 528662.1998 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2798, "high": 0.2829, "low": 0.2784, "close": 0.2818, "volume": 1949722.0, "close_time": 1762631999999, "quote_volume": 548179.3842, "trades": 3059, "taker_buy_base": 954515.0, "taker_buy_quote": 268341.6721 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2816, "high": 0.2836, "low": 0.2805, "close": 0.2833, "volume": 1182286.0, "close_time": 1762646399999, "quote_volume": 333038.0562, "trades": 1777, "taker_buy_base": 602967.0, "taker_buy_quote": 169843.8721 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2833, "high": 0.2834, "low": 0.2749, "close": 0.2755, "volume": 1267820.0, "close_time": 1762660799999, "quote_volume": 353443.0066, "trades": 2456, "taker_buy_base": 607633.0, "taker_buy_quote": 169629.0762 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2756, "high": 0.2792, "low": 0.2752, "close": 0.2789, "volume": 3888460.0, "close_time": 1762675199999, "quote_volume": 1079675.5818, "trades": 4858, "taker_buy_base": 2368146.0, "taker_buy_quote": 657510.393 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2788, "high": 0.2796, "low": 0.2736, "close": 0.2758, "volume": 1412434.0, "close_time": 1762689599999, "quote_volume": 390349.4187, "trades": 2701, "taker_buy_base": 840565.0, "taker_buy_quote": 232393.5576 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2755, "high": 0.2825, "low": 0.2727, "close": 0.2815, "volume": 3006323.0, "close_time": 1762703999999, "quote_volume": 834436.0994, "trades": 4616, "taker_buy_base": 1512430.0, "taker_buy_quote": 420241.833 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2815, "high": 0.2834, "low": 0.2782, "close": 0.2832, "volume": 1533309.0, "close_time": 1762718399999, "quote_volume": 431541.9234, "trades": 2780, "taker_buy_base": 762339.0, "taker_buy_quote": 214742.0471 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2831, "high": 0.2878, "low": 0.2818, "close": 0.2858, "volume": 1710208.0, "close_time": 1762732799999, "quote_volume": 486301.0423, "trades": 2652, "taker_buy_base": 845419.0, "taker_buy_quote": 240546.3047 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.286, "high": 0.2959, "low": 0.2839, "close": 0.2939, "volume": 2386623.0, "close_time": 1762747199999, "quote_volume": 693814.8073, "trades": 4922, "taker_buy_base": 1275052.0, "taker_buy_quote": 370767.7546 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2942, "high": 0.2995, "low": 0.2919, "close": 0.2994, "volume": 1366179.0, "close_time": 1762761599999, "quote_volume": 403490.912, "trades": 3555, "taker_buy_base": 676236.0, "taker_buy_quote": 199772.8619 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2993, "high": 0.3114, "low": 0.2977, "close": 0.3086, "volume": 5424709.0, "close_time": 1762775999999, "quote_volume": 1664668.8231, "trades": 9390, "taker_buy_base": 3011953.0, "taker_buy_quote": 924377.741 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3088, "high": 0.3113, "low": 0.2984, "close": 0.3003, "volume": 4497236.0, "close_time": 1762790399999, "quote_volume": 1371391.217, "trades": 7714, "taker_buy_base": 1949256.0, "taker_buy_quote": 595354.2164 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3004, "high": 0.3037, "low": 0.2968, "close": 0.3003, "volume": 2882991.0, "close_time": 1762804799999, "quote_volume": 864229.3998, "trades": 5359, "taker_buy_base": 1274849.0, "taker_buy_quote": 382235.5722 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3003, "high": 0.3028, "low": 0.2965, "close": 0.3004, "volume": 2060674.0, "close_time": 1762819199999, "quote_volume": 619165.7405, "trades": 3787, "taker_buy_base": 900101.0, "taker_buy_quote": 270508.3163 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3006, "high": 0.305, "low": 0.2966, "close": 0.3016, "volume": 4030302.0, "close_time": 1762833599999, "quote_volume": 1216047.1545, "trades": 6750, "taker_buy_base": 1411700.0, "taker_buy_quote": 425739.1622 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3016, "high": 0.302, "low": 0.2906, "close": 0.291, "volume": 1742536.0, "close_time": 1762847999999, "quote_volume": 515647.9783, "trades": 3391, "taker_buy_base": 592486.0, "taker_buy_quote": 175045.6804 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2909, "high": 0.2939, "low": 0.2896, "close": 0.2923, "volume": 1072734.0, "close_time": 1762862399999, "quote_volume": 313164.5205, "trades": 2863, "taker_buy_base": 584251.0, "taker_buy_quote": 170619.7345 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2924, "high": 0.2947, "low": 0.2889, "close": 0.2909, "volume": 1680715.0, "close_time": 1762876799999, "quote_volume": 489849.5361, "trades": 3729, "taker_buy_base": 766681.0, "taker_buy_quote": 223572.0342 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2911, "high": 0.2916, "low": 0.2837, "close": 0.2842, "volume": 1683418.0, "close_time": 1762891199999, "quote_volume": 483008.7603, "trades": 3470, "taker_buy_base": 728247.0, "taker_buy_quote": 208942.6455 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2842, "high": 0.2846, "low": 0.2797, "close": 0.2817, "volume": 1814114.0, "close_time": 1762905599999, "quote_volume": 512068.8559, "trades": 3280, "taker_buy_base": 979540.0, "taker_buy_quote": 276645.6351 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2818, "high": 0.2846, "low": 0.2798, "close": 0.2839, "volume": 989473.0, "close_time": 1762919999999, "quote_volume": 279226.0829, "trades": 2888, "taker_buy_base": 484540.0, "taker_buy_quote": 136775.4989 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2841, "high": 0.2874, "low": 0.2829, "close": 0.2836, "volume": 599841.0, "close_time": 1762934399999, "quote_volume": 171008.1417, "trades": 1682, "taker_buy_base": 269397.0, "taker_buy_quote": 76828.692 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.284, "high": 0.2922, "low": 0.2837, "close": 0.2913, "volume": 1421285.0, "close_time": 1762948799999, "quote_volume": 410491.0367, "trades": 3127, "taker_buy_base": 806889.0, "taker_buy_quote": 232980.814 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2912, "high": 0.295, "low": 0.2828, "close": 0.2842, "volume": 3224818.0, "close_time": 1762963199999, "quote_volume": 934562.8184, "trades": 6401, "taker_buy_base": 1660785.0, "taker_buy_quote": 481662.181 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2842, "high": 0.2844, "low": 0.2739, "close": 0.2773, "volume": 3999506.0, "close_time": 1762977599999, "quote_volume": 1112679.1373, "trades": 7352, "taker_buy_base": 1913346.0, "taker_buy_quote": 532380.2508 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2772, "high": 0.2805, "low": 0.2765, "close": 0.2778, "volume": 1476722.0, "close_time": 1762991999999, "quote_volume": 411528.4563, "trades": 3056, "taker_buy_base": 724099.0, "taker_buy_quote": 201937.9928 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2777, "high": 0.2936, "low": 0.2771, "close": 0.2903, "volume": 2435202.0, "close_time": 1763006399999, "quote_volume": 691494.407, "trades": 4958, "taker_buy_base": 1583796.0, "taker_buy_quote": 449881.6006 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2903, "high": 0.2938, "low": 0.2869, "close": 0.2901, "volume": 3254003.0, "close_time": 1763020799999, "quote_volume": 945656.1504, "trades": 5107, "taker_buy_base": 1428997.0, "taker_buy_quote": 415536.3773 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2901, "high": 0.2997, "low": 0.2894, "close": 0.2944, "volume": 2622012.0, "close_time": 1763035199999, "quote_volume": 774161.1249, "trades": 5268, "taker_buy_base": 1363744.0, "taker_buy_quote": 403004.9742 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2946, "high": 0.2955, "low": 0.28, "close": 0.2812, "volume": 5088034.0, "close_time": 1763049599999, "quote_volume": 1458071.4776, "trades": 7639, "taker_buy_base": 2532692.0, "taker_buy_quote": 725025.3336 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.281, "high": 0.2826, "low": 0.2634, "close": 0.2645, "volume": 7561327.0, "close_time": 1763063999999, "quote_volume": 2054600.4774, "trades": 9857, "taker_buy_base": 3072737.0, "taker_buy_quote": 833461.4832 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2646, "high": 0.2708, "low": 0.2626, "close": 0.2684, "volume": 3815882.0, "close_time": 1763078399999, "quote_volume": 1016695.0084, "trades": 6140, "taker_buy_base": 1733346.0, "taker_buy_quote": 461077.0874 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2684, "high": 0.2705, "low": 0.2659, "close": 0.2682, "volume": 2982529.0, "close_time": 1763092799999, "quote_volume": 797468.9952, "trades": 6076, "taker_buy_base": 1222594.0, "taker_buy_quote": 327100.4027 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2682, "high": 0.2709, "low": 0.2598, "close": 0.2691, "volume": 4708250.0, "close_time": 1763107199999, "quote_volume": 1253566.7821, "trades": 8327, "taker_buy_base": 2258594.0, "taker_buy_quote": 601824.2711 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2693, "high": 0.2696, "low": 0.2616, "close": 0.2621, "volume": 2386926.0, "close_time": 1763121599999, "quote_volume": 632162.8563, "trades": 4830, "taker_buy_base": 950428.0, "taker_buy_quote": 252013.0058 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2621, "high": 0.269, "low": 0.2573, "close": 0.2664, "volume": 6197204.0, "close_time": 1763135999999, "quote_volume": 1633553.4954, "trades": 12148, "taker_buy_base": 3406868.0, "taker_buy_quote": 899328.5788 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2667, "high": 0.2699, "low": 0.2631, "close": 0.266, "volume": 2754708.0, "close_time": 1763150399999, "quote_volume": 734588.4215, "trades": 5179, "taker_buy_base": 1380828.0, "taker_buy_quote": 368496.9841 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2659, "high": 0.2662, "low": 0.2562, "close": 0.2593, "volume": 2417846.0, "close_time": 1763164799999, "quote_volume": 630395.4766, "trades": 4951, "taker_buy_base": 1145261.0, "taker_buy_quote": 298922.2943 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2595, "high": 0.2672, "low": 0.2593, "close": 0.267, "volume": 1270331.0, "close_time": 1763179199999, "quote_volume": 334675.1646, "trades": 2923, "taker_buy_base": 723601.0, "taker_buy_quote": 190369.1186 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.267, "high": 0.2673, "low": 0.2636, "close": 0.2645, "volume": 1180269.0, "close_time": 1763193599999, "quote_volume": 312910.8846, "trades": 2904, "taker_buy_base": 585238.0, "taker_buy_quote": 155124.0646 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2645, "high": 0.2646, "low": 0.259, "close": 0.2597, "volume": 1002147.0, "close_time": 1763207999999, "quote_volume": 261920.2539, "trades": 2526, "taker_buy_base": 410379.0, "taker_buy_quote": 107377.5931 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2597, "high": 0.264, "low": 0.2592, "close": 0.2613, "volume": 962770.0, "close_time": 1763222399999, "quote_volume": 252189.0147, "trades": 2889, "taker_buy_base": 470262.0, "taker_buy_quote": 123260.5942 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2612, "high": 0.2625, "low": 0.2588, "close": 0.2606, "volume": 1146555.0, "close_time": 1763236799999, "quote_volume": 298851.0884, "trades": 2536, "taker_buy_base": 555624.0, "taker_buy_quote": 144806.2897 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2605, "high": 0.2607, "low": 0.2574, "close": 0.2595, "volume": 715293.0, "close_time": 1763251199999, "quote_volume": 185598.8353, "trades": 1936, "taker_buy_base": 349032.0, "taker_buy_quote": 90570.2239 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2595, "high": 0.2628, "low": 0.255, "close": 0.2617, "volume": 1423801.0, "close_time": 1763265599999, "quote_volume": 367843.2989, "trades": 3373, "taker_buy_base": 650831.0, "taker_buy_quote": 168695.3355 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2616, "high": 0.263, "low": 0.2596, "close": 0.2623, "volume": 505361.0, "close_time": 1763279999999, "quote_volume": 132231.7681, "trades": 2113, "taker_buy_base": 218101.0, "taker_buy_quote": 57063.4211 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2623, "high": 0.2627, "low": 0.2563, "close": 0.2569, "volume": 1264164.0, "close_time": 1763294399999, "quote_volume": 328595.1915, "trades": 3163, "taker_buy_base": 555236.0, "taker_buy_quote": 144409.0457 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2569, "high": 0.2586, "low": 0.2513, "close": 0.2516, "volume": 1948128.0, "close_time": 1763308799999, "quote_volume": 495953.5891, "trades": 3789, "taker_buy_base": 1033288.0, "taker_buy_quote": 263098.6282 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2517, "high": 0.2559, "low": 0.2494, "close": 0.2535, "volume": 2911287.0, "close_time": 1763323199999, "quote_volume": 733072.2341, "trades": 4765, "taker_buy_base": 1618564.0, "taker_buy_quote": 407477.5881 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2536, "high": 0.2558, "low": 0.2489, "close": 0.254, "volume": 1801112.0, "close_time": 1763337599999, "quote_volume": 454689.7022, "trades": 3089, "taker_buy_base": 927576.0, "taker_buy_quote": 234337.2042 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2539, "high": 0.2582, "low": 0.2514, "close": 0.258, "volume": 1382975.0, "close_time": 1763351999999, "quote_volume": 354116.2373, "trades": 2710, "taker_buy_base": 801177.0, "taker_buy_quote": 205102.1371 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2559, "close": 0.2579, "volume": 862269.0, "close_time": 1763366399999, "quote_volume": 221868.9797, "trades": 1853, "taker_buy_base": 442944.0, "taker_buy_quote": 113995.116 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2578, "high": 0.2611, "low": 0.2572, "close": 0.2599, "volume": 1034782.0, "close_time": 1763380799999, "quote_volume": 267688.5022, "trades": 1800, "taker_buy_base": 514133.0, "taker_buy_quote": 133002.5133 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2599, "high": 0.2623, "low": 0.2513, "close": 0.2524, "volume": 4857779.0, "close_time": 1763395199999, "quote_volume": 1243776.2407, "trades": 8389, "taker_buy_base": 2529859.0, "taker_buy_quote": 646831.293 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2525, "high": 0.2552, "low": 0.2443, "close": 0.2449, "volume": 4497492.0, "close_time": 1763409599999, "quote_volume": 1116042.5848, "trades": 7966, "taker_buy_base": 1945477.0, "taker_buy_quote": 483662.8936 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2447, "high": 0.2482, "low": 0.2441, "close": 0.247, "volume": 2406735.0, "close_time": 1763423999999, "quote_volume": 591812.7123, "trades": 4303, "taker_buy_base": 1155427.0, "taker_buy_quote": 284348.9321 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2468, "high": 0.2506, "low": 0.2421, "close": 0.2489, "volume": 2939722.0, "close_time": 1763438399999, "quote_volume": 725598.5418, "trades": 5723, "taker_buy_base": 1278713.0, "taker_buy_quote": 315948.9089 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.249, "high": 0.251, "low": 0.2443, "close": 0.2471, "volume": 2862186.0, "close_time": 1763452799999, "quote_volume": 707664.7962, "trades": 4757, "taker_buy_base": 1125782.0, "taker_buy_quote": 278717.917 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2474, "high": 0.2516, "low": 0.2473, "close": 0.2505, "volume": 2031965.0, "close_time": 1763467199999, "quote_volume": 508148.9129, "trades": 3554, "taker_buy_base": 642769.0, "taker_buy_quote": 160621.5747 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2506, "high": 0.2551, "low": 0.2476, "close": 0.2537, "volume": 3990192.0, "close_time": 1763481599999, "quote_volume": 998427.9199, "trades": 6375, "taker_buy_base": 1698355.0, "taker_buy_quote": 425233.7391 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2537, "high": 0.2598, "low": 0.2533, "close": 0.2593, "volume": 2109469.0, "close_time": 1763495999999, "quote_volume": 541836.015, "trades": 3617, "taker_buy_base": 1211542.0, "taker_buy_quote": 311197.7557 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2595, "high": 0.2603, "low": 0.255, "close": 0.2559, "volume": 738569.0, "close_time": 1763510399999, "quote_volume": 190365.5445, "trades": 1854, "taker_buy_base": 276386.0, "taker_buy_quote": 71322.7743 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2519, "close": 0.2521, "volume": 1492233.0, "close_time": 1763524799999, "quote_volume": 379900.2449, "trades": 2254, "taker_buy_base": 665633.0, "taker_buy_quote": 169436.0142 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2523, "high": 0.2528, "low": 0.2464, "close": 0.2528, "volume": 2537294.0, "close_time": 1763539199999, "quote_volume": 633979.8727, "trades": 3792, "taker_buy_base": 786562.0, "taker_buy_quote": 196681.2029 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2527, "high": 0.2531, "low": 0.2474, "close": 0.2478, "volume": 1160830.0, "close_time": 1763553599999, "quote_volume": 289782.4548, "trades": 2220, "taker_buy_base": 473918.0, "taker_buy_quote": 118588.8614 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2477, "high": 0.2488, "low": 0.2409, "close": 0.2415, "volume": 4637925.0, "close_time": 1763567999999, "quote_volume": 1137205.0337, "trades": 7900, "taker_buy_base": 1429372.0, "taker_buy_quote": 350414.5803 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2352, "close": 0.2365, "volume": 3674858.0, "close_time": 1763582399999, "quote_volume": 876277.2731, "trades": 6192, "taker_buy_base": 1527630.0, "taker_buy_quote": 364362.3232 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2365, "high": 0.2464, "low": 0.2363, "close": 0.2464, "volume": 1788858.0, "close_time": 1763596799999, "quote_volume": 432794.3956, "trades": 3342, "taker_buy_base": 935207.0, "taker_buy_quote": 225991.9807 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2463, "high": 0.2518, "low": 0.2454, "close": 0.2505, "volume": 1240103.0, "close_time": 1763611199999, "quote_volume": 309194.1102, "trades": 2086, "taker_buy_base": 723344.0, "taker_buy_quote": 180480.6723 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2507, "high": 0.2528, "low": 0.2497, "close": 0.2514, "volume": 1400135.0, "close_time": 1763625599999, "quote_volume": 351531.2389, "trades": 2029, "taker_buy_base": 666821.0, "taker_buy_quote": 167436.9247 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2513, "high": 0.2526, "low": 0.2482, "close": 0.2525, "volume": 1870573.0, "close_time": 1763639999999, "quote_volume": 468178.5422, "trades": 2464, "taker_buy_base": 876185.0, "taker_buy_quote": 219629.9069 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2524, "high": 0.2542, "low": 0.2474, "close": 0.2478, "volume": 3373190.0, "close_time": 1763654399999, "quote_volume": 847414.7193, "trades": 5517, "taker_buy_base": 1688985.0, "taker_buy_quote": 424490.8325 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2476, "high": 0.2479, "low": 0.2338, "close": 0.2383, "volume": 5422389.0, "close_time": 1763668799999, "quote_volume": 1297955.1941, "trades": 9501, "taker_buy_base": 2408375.0, "taker_buy_quote": 576795.8012 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2383, "high": 0.2428, "low": 0.2364, "close": 0.2367, "volume": 2231561.0, "close_time": 1763683199999, "quote_volume": 534160.7862, "trades": 3366, "taker_buy_base": 1037445.0, "taker_buy_quote": 248674.4594 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2367, "high": 0.2404, "low": 0.233, "close": 0.2352, "volume": 2300184.0, "close_time": 1763697599999, "quote_volume": 545067.1775, "trades": 4187, "taker_buy_base": 976048.0, "taker_buy_quote": 231311.5503 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2351, "high": 0.237, "low": 0.2217, "close": 0.2281, "volume": 3698292.0, "close_time": 1763711999999, "quote_volume": 852417.1765, "trades": 6842, "taker_buy_base": 1775634.0, "taker_buy_quote": 408865.7468 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.228, "high": 0.2319, "low": 0.2214, "close": 0.222, "volume": 4158587.0, "close_time": 1763726399999, "quote_volume": 937472.7711, "trades": 7606, "taker_buy_base": 2090219.0, "taker_buy_quote": 471507.7127 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.222, "high": 0.2321, "low": 0.2167, "close": 0.2271, "volume": 6236291.0, "close_time": 1763740799999, "quote_volume": 1406368.4338, "trades": 11571, "taker_buy_base": 3300175.0, "taker_buy_quote": 745068.0286 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2272, "high": 0.2357, "low": 0.2245, "close": 0.2306, "volume": 3335319.0, "close_time": 1763755199999, "quote_volume": 769220.8034, "trades": 6966, "taker_buy_base": 1609996.0, "taker_buy_quote": 371610.2085 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2307, "high": 0.2323, "low": 0.2257, "close": 0.2317, "volume": 1535707.0, "close_time": 1763769599999, "quote_volume": 352501.4761, "trades": 3816, "taker_buy_base": 766197.0, "taker_buy_quote": 175948.6699 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2317, "high": 0.233, "low": 0.2294, "close": 0.2316, "volume": 1447634.0, "close_time": 1763783999999, "quote_volume": 335490.9553, "trades": 2635, "taker_buy_base": 739339.0, "taker_buy_quote": 171291.356 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2317, "high": 0.2326, "low": 0.2276, "close": 0.2318, "volume": 1292085.0, "close_time": 1763798399999, "quote_volume": 297605.3254, "trades": 3229, "taker_buy_base": 817048.0, "taker_buy_quote": 188268.2812 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2318, "high": 0.2321, "low": 0.2263, "close": 0.2301, "volume": 1450588.0, "close_time": 1763812799999, "quote_volume": 331637.3395, "trades": 2751, "taker_buy_base": 716430.0, "taker_buy_quote": 163755.9025 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2301, "high": 0.2302, "low": 0.2259, "close": 0.2282, "volume": 1946536.0, "close_time": 1763827199999, "quote_volume": 443361.2292, "trades": 3579, "taker_buy_base": 936051.0, "taker_buy_quote": 213315.2999 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2282, "high": 0.2302, "low": 0.2281, "close": 0.2287, "volume": 954507.0, "close_time": 1763841599999, "quote_volume": 218693.6948, "trades": 1694, "taker_buy_base": 515525.0, "taker_buy_quote": 118122.4808 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2286, "high": 0.2324, "low": 0.2265, "close": 0.2302, "volume": 852512.0, "close_time": 1763855999999, "quote_volume": 194760.7158, "trades": 1759, "taker_buy_base": 415958.0, "taker_buy_quote": 95248.9624 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.23, "high": 0.2375, "low": 0.2292, "close": 0.2352, "volume": 1119140.0, "close_time": 1763870399999, "quote_volume": 261069.6645, "trades": 2497, "taker_buy_base": 687997.0, "taker_buy_quote": 160742.9816 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2354, "high": 0.2403, "low": 0.235, "close": 0.237, "volume": 1515510.0, "close_time": 1763884799999, "quote_volume": 361037.7143, "trades": 2456, "taker_buy_base": 848931.0, "taker_buy_quote": 202319.6235 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.237, "high": 0.2392, "low": 0.2355, "close": 0.2387, "volume": 1124320.0, "close_time": 1763899199999, "quote_volume": 266772.7831, "trades": 1901, "taker_buy_base": 638723.0, "taker_buy_quote": 151543.8684 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2388, "high": 0.2447, "low": 0.2386, "close": 0.244, "volume": 1466671.0, "close_time": 1763913599999, "quote_volume": 354697.1878, "trades": 2905, "taker_buy_base": 707024.0, "taker_buy_quote": 171246.9248 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.244, "high": 0.2507, "low": 0.2423, "close": 0.2503, "volume": 2485515.0, "close_time": 1763927999999, "quote_volume": 611530.9936, "trades": 4468, "taker_buy_base": 1225355.0, "taker_buy_quote": 301326.1741 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2503, "high": 0.2532, "low": 0.2464, "close": 0.2473, "volume": 3941679.0, "close_time": 1763942399999, "quote_volume": 984500.4544, "trades": 5872, "taker_buy_base": 2182467.0, "taker_buy_quote": 546230.7488 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2472, "high": 0.2538, "low": 0.2429, "close": 0.2499, "volume": 4294307.0, "close_time": 1763956799999, "quote_volume": 1068141.6968, "trades": 6746, "taker_buy_base": 2413814.0, "taker_buy_quote": 601551.1664 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2501, "high": 0.2509, "low": 0.2446, "close": 0.2464, "volume": 2700970.0, "close_time": 1763971199999, "quote_volume": 669583.9148, "trades": 3820, "taker_buy_base": 1334023.0, "taker_buy_quote": 330798.699 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2463, "high": 0.2472, "low": 0.2414, "close": 0.2445, "volume": 2623272.0, "close_time": 1763985599999, "quote_volume": 639875.4253, "trades": 4510, "taker_buy_base": 1004305.0, "taker_buy_quote": 244877.3907 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2444, "high": 0.25, "low": 0.2413, "close": 0.2452, "volume": 4030767.0, "close_time": 1763999999999, "quote_volume": 990652.1111, "trades": 6339, "taker_buy_base": 2096148.0, "taker_buy_quote": 515854.7388 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2453, "high": 0.2569, "low": 0.2443, "close": 0.2559, "volume": 6737315.0, "close_time": 1764014399999, "quote_volume": 1693909.43, "trades": 7532, "taker_buy_base": 3978742.0, "taker_buy_quote": 1000845.723 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2558, "high": 0.2601, "low": 0.2545, "close": 0.2545, "volume": 4187845.0, "close_time": 1764028799999, "quote_volume": 1075652.1966, "trades": 6073, "taker_buy_base": 2661428.0, "taker_buy_quote": 683362.9705 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2547, "high": 0.2562, "low": 0.252, "close": 0.253, "volume": 4875351.0, "close_time": 1764043199999, "quote_volume": 1240434.5259, "trades": 7074, "taker_buy_base": 3491527.0, "taker_buy_quote": 888940.7385 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2529, "high": 0.255, "low": 0.2503, "close": 0.2505, "volume": 2110289.0, "close_time": 1764057599999, "quote_volume": 532921.5937, "trades": 2735, "taker_buy_base": 960438.0, "taker_buy_quote": 242807.4149 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2466, "close": 0.248, "volume": 1398192.0, "close_time": 1764071999999, "quote_volume": 347446.9688, "trades": 2455, "taker_buy_base": 672774.0, "taker_buy_quote": 167212.2614 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2481, "high": 0.2502, "low": 0.2412, "close": 0.245, "volume": 2957177.0, "close_time": 1764086399999, "quote_volume": 725301.1036, "trades": 5017, "taker_buy_base": 1476034.0, "taker_buy_quote": 362432.568 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2449, "high": 0.2515, "low": 0.2442, "close": 0.2481, "volume": 2257486.0, "close_time": 1764100799999, "quote_volume": 561105.9257, "trades": 4058, "taker_buy_base": 1158616.0, "taker_buy_quote": 288052.1445 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2481, "high": 0.2548, "low": 0.2481, "close": 0.2522, "volume": 1349027.0, "close_time": 1764115199999, "quote_volume": 338882.5606, "trades": 2980, "taker_buy_base": 754615.0, "taker_buy_quote": 189542.7963 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2522, "high": 0.254, "low": 0.2488, "close": 0.2489, "volume": 1277267.0, "close_time": 1764129599999, "quote_volume": 321843.9543, "trades": 2144, "taker_buy_base": 471061.0, "taker_buy_quote": 118886.8059 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2489, "high": 0.2542, "low": 0.2482, "close": 0.2542, "volume": 985616.0, "close_time": 1764143999999, "quote_volume": 247430.8229, "trades": 1666, "taker_buy_base": 507861.0, "taker_buy_quote": 127562.1768 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2542, "high": 0.2557, "low": 0.2493, "close": 0.2502, "volume": 1239011.0, "close_time": 1764158399999, "quote_volume": 313263.8725, "trades": 2354, "taker_buy_base": 579828.0, "taker_buy_quote": 146605.0562 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2501, "high": 0.2521, "low": 0.2479, "close": 0.2504, "volume": 2272334.0, "close_time": 1764172799999, "quote_volume": 567600.9216, "trades": 3812, "taker_buy_base": 1088197.0, "taker_buy_quote": 271829.3853 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2505, "high": 0.2622, "low": 0.2504, "close": 0.2613, "volume": 3734893.0, "close_time": 1764187199999, "quote_volume": 963590.9126, "trades": 5829, "taker_buy_base": 1902433.0, "taker_buy_quote": 490275.1905 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2611, "high": 0.2619, "low": 0.258, "close": 0.2586, "volume": 2117452.0, "close_time": 1764201599999, "quote_volume": 550555.7968, "trades": 2457, "taker_buy_base": 1169426.0, "taker_buy_quote": 304101.7818 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2585, "high": 0.2595, "low": 0.256, "close": 0.2564, "volume": 1524033.0, "close_time": 1764215999999, "quote_volume": 393125.5599, "trades": 2191, "taker_buy_base": 780240.0, "taker_buy_quote": 201266.6123 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2564, "high": 0.2591, "low": 0.2563, "close": 0.2579, "volume": 1053476.0, "close_time": 1764230399999, "quote_volume": 271723.2719, "trades": 1724, "taker_buy_base": 526995.0, "taker_buy_quote": 136112.2125 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2578, "high": 0.2586, "low": 0.2528, "close": 0.2535, "volume": 1597667.0, "close_time": 1764244799999, "quote_volume": 409355.2329, "trades": 1989, "taker_buy_base": 581851.0, "taker_buy_quote": 149329.2799 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2536, "high": 0.2546, "low": 0.2509, "close": 0.2541, "volume": 1296364.0, "close_time": 1764259199999, "quote_volume": 327075.8318, "trades": 2296, "taker_buy_base": 574039.0, "taker_buy_quote": 144862.8686 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2541, "high": 0.2558, "low": 0.2531, "close": 0.2553, "volume": 860613.0, "close_time": 1764273599999, "quote_volume": 219060.253, "trades": 1957, "taker_buy_base": 430221.0, "taker_buy_quote": 109512.0978 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2554, "high": 0.2571, "low": 0.2546, "close": 0.2557, "volume": 539731.0, "close_time": 1764287999999, "quote_volume": 138239.0847, "trades": 1115, "taker_buy_base": 272919.0, "taker_buy_quote": 69925.9116 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2557, "high": 0.2559, "low": 0.2511, "close": 0.2531, "volume": 705189.0, "close_time": 1764302399999, "quote_volume": 178548.0587, "trades": 1459, "taker_buy_base": 345316.0, "taker_buy_quote": 87411.8214 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2532, "high": 0.2564, "low": 0.251, "close": 0.255, "volume": 1046466.0, "close_time": 1764316799999, "quote_volume": 265272.1416, "trades": 1775, "taker_buy_base": 591769.0, "taker_buy_quote": 149946.3944 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2551, "high": 0.2619, "low": 0.2549, "close": 0.2563, "volume": 2121861.0, "close_time": 1764331199999, "quote_volume": 548487.4911, "trades": 3133, "taker_buy_base": 1166832.0, "taker_buy_quote": 301529.1613 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2563, "high": 0.263, "low": 0.255, "close": 0.2598, "volume": 2348579.0, "close_time": 1764345599999, "quote_volume": 608687.8998, "trades": 4269, "taker_buy_base": 1147973.0, "taker_buy_quote": 297457.5076 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2599, "high": 0.2601, "low": 0.252, "close": 0.2555, "volume": 2405097.0, "close_time": 1764359999999, "quote_volume": 613586.5244, "trades": 3760, "taker_buy_base": 1059007.0, "taker_buy_quote": 270141.2817 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2527, "close": 0.2536, "volume": 1085723.0, "close_time": 1764374399999, "quote_volume": 275782.2025, "trades": 1436, "taker_buy_base": 442139.0, "taker_buy_quote": 112344.3702 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2535, "high": 0.254, "low": 0.2514, "close": 0.2518, "volume": 583863.0, "close_time": 1764388799999, "quote_volume": 147706.6313, "trades": 1022, "taker_buy_base": 319555.0, "taker_buy_quote": 80875.567 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2517, "high": 0.2547, "low": 0.2496, "close": 0.2527, "volume": 1162112.0, "close_time": 1764403199999, "quote_volume": 293124.3853, "trades": 1689, "taker_buy_base": 598817.0, "taker_buy_quote": 151130.2843 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2526, "high": 0.2561, "low": 0.2513, "close": 0.2555, "volume": 876512.0, "close_time": 1764417599999, "quote_volume": 222450.3986, "trades": 1203, "taker_buy_base": 607488.0, "taker_buy_quote": 154343.7649 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2557, "high": 0.2567, "low": 0.2532, "close": 0.2554, "volume": 518342.0, "close_time": 1764431999999, "quote_volume": 132095.212, "trades": 1337, "taker_buy_base": 277894.0, "taker_buy_quote": 70812.7546 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2553, "high": 0.2578, "low": 0.2535, "close": 0.2548, "volume": 1450668.0, "close_time": 1764446399999, "quote_volume": 370399.8656, "trades": 2334, "taker_buy_base": 651084.0, "taker_buy_quote": 166322.1635 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2547, "high": 0.257, "low": 0.2536, "close": 0.2541, "volume": 958848.0, "close_time": 1764460799999, "quote_volume": 244528.7343, "trades": 1505, "taker_buy_base": 464445.0, "taker_buy_quote": 118516.2962 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2541, "high": 0.2559, "low": 0.2514, "close": 0.2541, "volume": 709205.0, "close_time": 1764475199999, "quote_volume": 179927.4408, "trades": 1257, "taker_buy_base": 282342.0, "taker_buy_quote": 71694.5716 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2541, "high": 0.2549, "low": 0.252, "close": 0.2538, "volume": 335136.0, "close_time": 1764489599999, "quote_volume": 84909.4904, "trades": 758, "taker_buy_base": 177566.0, "taker_buy_quote": 45009.3149 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2536, "high": 0.2549, "low": 0.2507, "close": 0.2508, "volume": 553324.0, "close_time": 1764503999999, "quote_volume": 139770.5996, "trades": 1398, "taker_buy_base": 234408.0, "taker_buy_quote": 59208.5182 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2508, "high": 0.2541, "low": 0.2504, "close": 0.2526, "volume": 680357.0, "close_time": 1764518399999, "quote_volume": 171727.7266, "trades": 1637, "taker_buy_base": 353679.0, "taker_buy_quote": 89290.2148 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2527, "high": 0.2545, "low": 0.2509, "close": 0.2514, "volume": 619030.0, "close_time": 1764532799999, "quote_volume": 155956.4549, "trades": 1351, "taker_buy_base": 342625.0, "taker_buy_quote": 86310.6383 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2515, "high": 0.2526, "low": 0.2478, "close": 0.2481, "volume": 885421.0, "close_time": 1764547199999, "quote_volume": 221736.562, "trades": 1789, "taker_buy_base": 327697.0, "taker_buy_quote": 82112.2803 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.248, "high": 0.249, "low": 0.2333, "close": 0.2341, "volume": 3423777.0, "close_time": 1764561599999, "quote_volume": 821224.9155, "trades": 6742, "taker_buy_base": 1629128.0, "taker_buy_quote": 391065.9601 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.234, "high": 0.2347, "low": 0.2305, "close": 0.2319, "volume": 1282140.0, "close_time": 1764575999999, "quote_volume": 296956.9438, "trades": 2345, "taker_buy_base": 559329.0, "taker_buy_quote": 129537.947 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2319, "high": 0.2346, "low": 0.2305, "close": 0.2307, "volume": 2043616.0, "close_time": 1764590399999, "quote_volume": 476159.8184, "trades": 3591, "taker_buy_base": 523378.0, "taker_buy_quote": 121852.3163 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2308, "high": 0.2352, "low": 0.2267, "close": 0.2325, "volume": 2873021.0, "close_time": 1764604799999, "quote_volume": 664016.1307, "trades": 5712, "taker_buy_base": 1284623.0, "taker_buy_quote": 297021.7727 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2324, "high": 0.2326, "low": 0.2269, "close": 0.2284, "volume": 2449111.0, "close_time": 1764619199999, "quote_volume": 560077.3315, "trades": 4348, "taker_buy_base": 1241112.0, "taker_buy_quote": 284001.3491 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2284, "high": 0.2359, "low": 0.2284, "close": 0.2339, "volume": 1579631.0, "close_time": 1764633599999, "quote_volume": 367897.1203, "trades": 2719, "taker_buy_base": 781967.0, "taker_buy_quote": 182200.585 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2339, "high": 0.2361, "low": 0.231, "close": 0.2335, "volume": 745176.0, "close_time": 1764647999999, "quote_volume": 173970.1963, "trades": 1530, "taker_buy_base": 346803.0, "taker_buy_quote": 80960.7099 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2336, "high": 0.2344, "low": 0.2323, "close": 0.2327, "volume": 329498.0, "close_time": 1764662399999, "quote_volume": 76896.604, "trades": 965, "taker_buy_base": 155297.0, "taker_buy_quote": 36247.3181 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2326, "high": 0.2371, "low": 0.2302, "close": 0.2365, "volume": 1043421.0, "close_time": 1764676799999, "quote_volume": 244002.3691, "trades": 1824, "taker_buy_base": 504052.0, "taker_buy_quote": 117980.3013 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2366, "high": 0.2517, "low": 0.235, "close": 0.2513, "volume": 2622547.0, "close_time": 1764691199999, "quote_volume": 635996.3799, "trades": 5008, "taker_buy_base": 1475883.0, "taker_buy_quote": 357670.566 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2513, "high": 0.2563, "low": 0.2492, "close": 0.2549, "volume": 2888264.0, "close_time": 1764705599999, "quote_volume": 732179.6936, "trades": 4194, "taker_buy_base": 1718455.0, "taker_buy_quote": 436124.9497 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.255, "high": 0.2581, "low": 0.2544, "close": 0.2548, "volume": 1180388.0, "close_time": 1764719999999, "quote_volume": 302600.5898, "trades": 2250, "taker_buy_base": 534399.0, "taker_buy_quote": 137038.8415 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2549, "high": 0.2567, "low": 0.2524, "close": 0.2534, "volume": 1326605.0, "close_time": 1764734399999, "quote_volume": 337741.59, "trades": 2037, "taker_buy_base": 574359.0, "taker_buy_quote": 146301.4406 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2536, "high": 0.263, "low": 0.2527, "close": 0.2578, "volume": 2338528.0, "close_time": 1764748799999, "quote_volume": 604258.8735, "trades": 3721, "taker_buy_base": 1248297.0, "taker_buy_quote": 322053.864 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2579, "high": 0.2586, "low": 0.256, "close": 0.2563, "volume": 1920024.0, "close_time": 1764763199999, "quote_volume": 493486.4863, "trades": 2158, "taker_buy_base": 818212.0, "taker_buy_quote": 210486.0531 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2564, "high": 0.2589, "low": 0.2513, "close": 0.2574, "volume": 3025325.0, "close_time": 1764777599999, "quote_volume": 772504.6964, "trades": 4844, "taker_buy_base": 1706767.0, "taker_buy_quote": 436410.3303 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2576, "high": 0.2595, "low": 0.2552, "close": 0.2576, "volume": 1745191.0, "close_time": 1764791999999, "quote_volume": 449169.7064, "trades": 2700, "taker_buy_base": 769309.0, "taker_buy_quote": 198146.2738 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2577, "high": 0.2612, "low": 0.2563, "close": 0.258, "volume": 1427513.0, "close_time": 1764806399999, "quote_volume": 369174.0077, "trades": 2194, "taker_buy_base": 716376.0, "taker_buy_quote": 185310.9748 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2556, "close": 0.2584, "volume": 1233275.0, "close_time": 1764820799999, "quote_volume": 317182.8828, "trades": 2035, "taker_buy_base": 548434.0, "taker_buy_quote": 141061.7205 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2585, "high": 0.2588, "low": 0.2533, "close": 0.2543, "volume": 1071989.0, "close_time": 1764835199999, "quote_volume": 273718.231, "trades": 1986, "taker_buy_base": 448094.0, "taker_buy_quote": 114394.6404 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2543, "high": 0.2552, "low": 0.2533, "close": 0.2542, "volume": 1208151.0, "close_time": 1764849599999, "quote_volume": 307156.3204, "trades": 1690, "taker_buy_base": 717393.0, "taker_buy_quote": 182406.4224 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2541, "high": 0.2557, "low": 0.2497, "close": 0.2552, "volume": 2132368.0, "close_time": 1764863999999, "quote_volume": 538224.3418, "trades": 3303, "taker_buy_base": 1084019.0, "taker_buy_quote": 274013.6553 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2552, "high": 0.2561, "low": 0.2484, "close": 0.2522, "volume": 2092865.0, "close_time": 1764878399999, "quote_volume": 527958.0034, "trades": 3475, "taker_buy_base": 922879.0, "taker_buy_quote": 232952.5835 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2523, "high": 0.2549, "low": 0.2517, "close": 0.252, "volume": 730561.0, "close_time": 1764892799999, "quote_volume": 184985.2755, "trades": 1460, "taker_buy_base": 436964.0, "taker_buy_quote": 110675.58 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.252, "high": 0.2543, "low": 0.2515, "close": 0.252, "volume": 996885.0, "close_time": 1764907199999, "quote_volume": 252191.0591, "trades": 1862, "taker_buy_base": 536100.0, "taker_buy_quote": 135659.6086 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.252, "high": 0.2531, "low": 0.2508, "close": 0.2525, "volume": 466961.0, "close_time": 1764921599999, "quote_volume": 117613.5428, "trades": 1101, "taker_buy_base": 269149.0, "taker_buy_quote": 67804.0192 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2524, "high": 0.2525, "low": 0.248, "close": 0.2492, "volume": 988913.0, "close_time": 1764935999999, "quote_volume": 246893.363, "trades": 1905, "taker_buy_base": 360354.0, "taker_buy_quote": 90060.2756 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2493, "high": 0.2518, "low": 0.2464, "close": 0.2484, "volume": 2038515.0, "close_time": 1764950399999, "quote_volume": 508215.9064, "trades": 3412, "taker_buy_base": 1053930.0, "taker_buy_quote": 263108.4152 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2404, "close": 0.242, "volume": 3055274.0, "close_time": 1764964799999, "quote_volume": 744710.8189, "trades": 4345, "taker_buy_base": 1427573.0, "taker_buy_quote": 347831.2704 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.242, "high": 0.242, "low": 0.2388, "close": 0.2401, "volume": 694981.0, "close_time": 1764979199999, "quote_volume": 166611.0485, "trades": 1335, "taker_buy_base": 343363.0, "taker_buy_quote": 82290.9958 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.24, "high": 0.242, "low": 0.2387, "close": 0.2419, "volume": 806319.0, "close_time": 1764993599999, "quote_volume": 193393.9948, "trades": 1115, "taker_buy_base": 373287.0, "taker_buy_quote": 89574.8294 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2418, "high": 0.2418, "low": 0.2389, "close": 0.2395, "volume": 430791.0, "close_time": 1765007999999, "quote_volume": 103630.1962, "trades": 1056, "taker_buy_base": 217946.0, "taker_buy_quote": 52433.2516 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2394, "high": 0.2404, "low": 0.2378, "close": 0.2401, "volume": 707292.0, "close_time": 1765022399999, "quote_volume": 169086.7789, "trades": 2303, "taker_buy_base": 367270.0, "taker_buy_quote": 87796.6656 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.24, "high": 0.2429, "low": 0.2392, "close": 0.2402, "volume": 1119610.0, "close_time": 1765036799999, "quote_volume": 269710.301, "trades": 2840, "taker_buy_base": 547851.0, "taker_buy_quote": 131990.1779 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2401, "high": 0.2427, "low": 0.2392, "close": 0.2398, "volume": 839410.0, "close_time": 1765051199999, "quote_volume": 202096.4671, "trades": 1545, "taker_buy_base": 408534.0, "taker_buy_quote": 98366.6166 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2397, "high": 0.2413, "low": 0.2386, "close": 0.2395, "volume": 705959.0, "close_time": 1765065599999, "quote_volume": 169502.5165, "trades": 1395, "taker_buy_base": 365856.0, "taker_buy_quote": 87875.933 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2395, "high": 0.2418, "low": 0.2389, "close": 0.2416, "volume": 632229.0, "close_time": 1765079999999, "quote_volume": 151839.4586, "trades": 1197, "taker_buy_base": 326819.0, "taker_buy_quote": 78520.8707 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2398, "close": 0.2402, "volume": 516418.0, "close_time": 1765094399999, "quote_volume": 124585.2946, "trades": 986, "taker_buy_base": 284505.0, "taker_buy_quote": 68667.3528 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2404, "high": 0.2416, "low": 0.2395, "close": 0.2398, "volume": 427808.0, "close_time": 1765108799999, "quote_volume": 102893.6326, "trades": 838, "taker_buy_base": 188422.0, "taker_buy_quote": 45335.88 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2399, "high": 0.2416, "low": 0.2319, "close": 0.2378, "volume": 2342958.0, "close_time": 1765123199999, "quote_volume": 552013.7432, "trades": 3790, "taker_buy_base": 1050452.0, "taker_buy_quote": 247814.9642 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2377, "high": 0.2449, "low": 0.2356, "close": 0.2428, "volume": 2188315.0, "close_time": 1765137599999, "quote_volume": 528372.2556, "trades": 3333, "taker_buy_base": 1199875.0, "taker_buy_quote": 289603.3042 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2429, "high": 0.2433, "low": 0.2333, "close": 0.2374, "volume": 1757765.0, "close_time": 1765151999999, "quote_volume": 416362.4714, "trades": 2690, "taker_buy_base": 547817.0, "taker_buy_quote": 130046.4628 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2372, "high": 0.2431, "low": 0.237, "close": 0.2413, "volume": 1168989.0, "close_time": 1765166399999, "quote_volume": 280045.4044, "trades": 1790, "taker_buy_base": 741453.0, "taker_buy_quote": 177433.9305 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2412, "high": 0.2436, "low": 0.2412, "close": 0.2428, "volume": 1338756.0, "close_time": 1765180799999, "quote_volume": 324280.403, "trades": 1764, "taker_buy_base": 832347.0, "taker_buy_quote": 201585.2571 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2428, "high": 0.2462, "low": 0.2424, "close": 0.2438, "volume": 861634.0, "close_time": 1765195199999, "quote_volume": 210645.0331, "trades": 1579, "taker_buy_base": 442281.0, "taker_buy_quote": 108084.9519 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2438, "high": 0.2469, "low": 0.2418, "close": 0.2426, "volume": 2048865.0, "close_time": 1765209599999, "quote_volume": 501237.7473, "trades": 3146, "taker_buy_base": 1037364.0, "taker_buy_quote": 253772.0896 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2426, "high": 0.2447, "low": 0.2404, "close": 0.2412, "volume": 1438563.0, "close_time": 1765223999999, "quote_volume": 348794.0882, "trades": 2517, "taker_buy_base": 704852.0, "taker_buy_quote": 171021.7036 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2414, "high": 0.244, "low": 0.24, "close": 0.2409, "volume": 1251907.0, "close_time": 1765238399999, "quote_volume": 303292.2372, "trades": 1795, "taker_buy_base": 624769.0, "taker_buy_quote": 151423.5712 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2409, "high": 0.2417, "low": 0.2381, "close": 0.2401, "volume": 1068659.0, "close_time": 1765252799999, "quote_volume": 255955.5683, "trades": 1577, "taker_buy_base": 382194.0, "taker_buy_quote": 91539.4881 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2402, "high": 0.2405, "low": 0.2376, "close": 0.2405, "volume": 1601219.0, "close_time": 1765267199999, "quote_volume": 382125.4099, "trades": 1815, "taker_buy_base": 389506.0, "taker_buy_quote": 92988.6171 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2405, "high": 0.2406, "low": 0.2381, "close": 0.2406, "volume": 327570.0, "close_time": 1765281599999, "quote_volume": 78415.0474, "trades": 658, "taker_buy_base": 176255.0, "taker_buy_quote": 42192.2989 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2406, "high": 0.2498, "low": 0.2405, "close": 0.2496, "volume": 2065242.0, "close_time": 1765295999999, "quote_volume": 504343.7557, "trades": 3951, "taker_buy_base": 1069066.0, "taker_buy_quote": 261114.6168 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2497, "high": 0.2585, "low": 0.2497, "close": 0.2559, "volume": 3451298.0, "close_time": 1765310399999, "quote_volume": 881413.7969, "trades": 5885, "taker_buy_base": 1877684.0, "taker_buy_quote": 479743.2512 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2558, "high": 0.2569, "low": 0.2505, "close": 0.2532, "volume": 1231961.0, "close_time": 1765324799999, "quote_volume": 312649.0047, "trades": 3424, "taker_buy_base": 679242.0, "taker_buy_quote": 172325.5518 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2531, "high": 0.2541, "low": 0.25, "close": 0.2515, "volume": 1103781.0, "close_time": 1765339199999, "quote_volume": 277986.8091, "trades": 3165, "taker_buy_base": 604660.0, "taker_buy_quote": 152376.4527 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2514, "high": 0.2539, "low": 0.2503, "close": 0.2512, "volume": 997594.0, "close_time": 1765353599999, "quote_volume": 251209.9925, "trades": 2834, "taker_buy_base": 363420.0, "taker_buy_quote": 91600.3959 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2513, "high": 0.2544, "low": 0.2496, "close": 0.2511, "volume": 4475097.0, "close_time": 1765367999999, "quote_volume": 1126348.9201, "trades": 4634, "taker_buy_base": 994707.0, "taker_buy_quote": 250102.0999 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.251, "high": 0.2531, "low": 0.2488, "close": 0.2503, "volume": 2781328.0, "close_time": 1765382399999, "quote_volume": 696727.4754, "trades": 6510, "taker_buy_base": 553727.0, "taker_buy_quote": 138931.1727 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2503, "high": 0.2555, "low": 0.2495, "close": 0.2546, "volume": 3548739.0, "close_time": 1765396799999, "quote_volume": 895690.3296, "trades": 7724, "taker_buy_base": 1436512.0, "taker_buy_quote": 362926.2135 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2546, "high": 0.2603, "low": 0.2501, "close": 0.2502, "volume": 3502686.0, "close_time": 1765411199999, "quote_volume": 892708.9492, "trades": 8217, "taker_buy_base": 1808382.0, "taker_buy_quote": 461245.3532 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2501, "high": 0.2506, "low": 0.2398, "close": 0.24, "volume": 4070722.0, "close_time": 1765425599999, "quote_volume": 997975.561, "trades": 7502, "taker_buy_base": 870005.0, "taker_buy_quote": 212525.9778 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2399, "high": 0.2428, "low": 0.2392, "close": 0.2408, "volume": 1534319.0, "close_time": 1765439999999, "quote_volume": 370472.7296, "trades": 3620, "taker_buy_base": 506814.0, "taker_buy_quote": 122389.9843 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2407, "high": 0.244, "low": 0.2397, "close": 0.2432, "volume": 1006623.0, "close_time": 1765454399999, "quote_volume": 243734.2832, "trades": 2644, "taker_buy_base": 649646.0, "taker_buy_quote": 157219.1468 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2431, "high": 0.2439, "low": 0.2397, "close": 0.2407, "volume": 1453261.0, "close_time": 1765468799999, "quote_volume": 351730.8544, "trades": 3345, "taker_buy_base": 607075.0, "taker_buy_quote": 146983.8138 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2406, "high": 0.2434, "low": 0.2392, "close": 0.2405, "volume": 1107492.0, "close_time": 1765483199999, "quote_volume": 267086.8986, "trades": 2426, "taker_buy_base": 516305.0, "taker_buy_quote": 124497.6604 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2404, "high": 0.2479, "low": 0.2404, "close": 0.2458, "volume": 2176895.0, "close_time": 1765497599999, "quote_volume": 533241.122, "trades": 3373, "taker_buy_base": 1180824.0, "taker_buy_quote": 289083.9152 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2459, "high": 0.2469, "low": 0.243, "close": 0.2451, "volume": 1319620.0, "close_time": 1765511999999, "quote_volume": 323748.447, "trades": 2132, "taker_buy_base": 626490.0, "taker_buy_quote": 153774.3436 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.245, "high": 0.246, "low": 0.2423, "close": 0.2446, "volume": 797106.0, "close_time": 1765526399999, "quote_volume": 194944.2855, "trades": 1172, "taker_buy_base": 376871.0, "taker_buy_quote": 92239.7635 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2447, "high": 0.2469, "low": 0.2429, "close": 0.2466, "volume": 960191.0, "close_time": 1765540799999, "quote_volume": 234993.4658, "trades": 1462, "taker_buy_base": 487136.0, "taker_buy_quote": 119401.2172 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2466, "high": 0.2481, "low": 0.2353, "close": 0.2366, "volume": 3440817.0, "close_time": 1765555199999, "quote_volume": 833410.9059, "trades": 4972, "taker_buy_base": 1651872.0, "taker_buy_quote": 400172.2915 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2364, "high": 0.2386, "low": 0.2331, "close": 0.2361, "volume": 1966516.0, "close_time": 1765569599999, "quote_volume": 464139.9704, "trades": 4199, "taker_buy_base": 1025326.0, "taker_buy_quote": 242055.0313 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2361, "high": 0.2388, "low": 0.2348, "close": 0.2387, "volume": 672084.0, "close_time": 1765583999999, "quote_volume": 159040.7293, "trades": 1242, "taker_buy_base": 391453.0, "taker_buy_quote": 92706.1363 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2387, "high": 0.2399, "low": 0.238, "close": 0.2392, "volume": 380605.0, "close_time": 1765598399999, "quote_volume": 90883.5893, "trades": 801, "taker_buy_base": 165455.0, "taker_buy_quote": 39526.7436 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2392, "high": 0.2408, "low": 0.2379, "close": 0.2386, "volume": 589304.0, "close_time": 1765612799999, "quote_volume": 141100.6827, "trades": 900, "taker_buy_base": 214725.0, "taker_buy_quote": 51386.6288 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2387, "high": 0.2404, "low": 0.2377, "close": 0.238, "volume": 602726.0, "close_time": 1765627199999, "quote_volume": 144109.2217, "trades": 1025, "taker_buy_base": 209805.0, "taker_buy_quote": 50213.5347 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.238, "high": 0.2404, "low": 0.2375, "close": 0.2398, "volume": 1167829.0, "close_time": 1765641599999, "quote_volume": 279222.8865, "trades": 997, "taker_buy_base": 564738.0, "taker_buy_quote": 135190.9502 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2398, "high": 0.2407, "low": 0.2367, "close": 0.2378, "volume": 938939.0, "close_time": 1765655999999, "quote_volume": 223954.8179, "trades": 1038, "taker_buy_base": 318251.0, "taker_buy_quote": 76059.7045 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2378, "high": 0.2382, "low": 0.2363, "close": 0.2378, "volume": 756051.0, "close_time": 1765670399999, "quote_volume": 179452.1976, "trades": 725, "taker_buy_base": 331329.0, "taker_buy_quote": 78666.001 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2378, "high": 0.2384, "low": 0.2371, "close": 0.2376, "volume": 707871.0, "close_time": 1765684799999, "quote_volume": 168172.6245, "trades": 926, "taker_buy_base": 277966.0, "taker_buy_quote": 66023.7467 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2356, "close": 0.2362, "volume": 475941.0, "close_time": 1765699199999, "quote_volume": 112561.8877, "trades": 570, "taker_buy_base": 171057.0, "taker_buy_quote": 40437.2202 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2362, "high": 0.2376, "low": 0.2327, "close": 0.2343, "volume": 2578661.0, "close_time": 1765713599999, "quote_volume": 604175.4458, "trades": 2034, "taker_buy_base": 1507289.0, "taker_buy_quote": 352627.8212 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2342, "high": 0.2353, "low": 0.2306, "close": 0.2317, "volume": 2042259.0, "close_time": 1765727999999, "quote_volume": 475024.6952, "trades": 2368, "taker_buy_base": 726827.0, "taker_buy_quote": 169400.0394 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2316, "high": 0.2334, "low": 0.2286, "close": 0.2295, "volume": 1436801.0, "close_time": 1765742399999, "quote_volume": 331290.2194, "trades": 2213, "taker_buy_base": 569370.0, "taker_buy_quote": 131444.4106 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2296, "high": 0.2309, "low": 0.2271, "close": 0.2292, "volume": 1550644.0, "close_time": 1765756799999, "quote_volume": 355544.0782, "trades": 2036, "taker_buy_base": 847208.0, "taker_buy_quote": 194241.101 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2293, "high": 0.2351, "low": 0.2292, "close": 0.232, "volume": 1238952.0, "close_time": 1765771199999, "quote_volume": 287227.6449, "trades": 2102, "taker_buy_base": 645174.0, "taker_buy_quote": 149558.9081 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.232, "high": 0.2334, "low": 0.2308, "close": 0.2312, "volume": 320822.0, "close_time": 1765785599999, "quote_volume": 74517.5449, "trades": 795, "taker_buy_base": 159814.0, "taker_buy_quote": 37131.8776 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2313, "high": 0.2329, "low": 0.2305, "close": 0.2312, "volume": 1443680.0, "close_time": 1765799999999, "quote_volume": 334146.6961, "trades": 1796, "taker_buy_base": 955446.0, "taker_buy_quote": 221141.8932 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2311, "high": 0.2322, "low": 0.2208, "close": 0.2216, "volume": 3033972.0, "close_time": 1765814399999, "quote_volume": 683323.1175, "trades": 4935, "taker_buy_base": 1440192.0, "taker_buy_quote": 324125.4102 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2216, "high": 0.2224, "low": 0.2154, "close": 0.2193, "volume": 2711259.0, "close_time": 1765828799999, "quote_volume": 592269.6679, "trades": 3993, "taker_buy_base": 1248483.0, "taker_buy_quote": 272923.1866 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2192, "high": 0.2209, "low": 0.2179, "close": 0.2205, "volume": 1245606.0, "close_time": 1765843199999, "quote_volume": 273060.6992, "trades": 1658, "taker_buy_base": 571076.0, "taker_buy_quote": 125205.4348 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2205, "high": 0.2211, "low": 0.2169, "close": 0.2186, "volume": 1666283.0, "close_time": 1765857599999, "quote_volume": 364714.4768, "trades": 1868, "taker_buy_base": 740922.0, "taker_buy_quote": 162350.4086 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2186, "high": 0.2196, "low": 0.2151, "close": 0.2169, "volume": 1157225.0, "close_time": 1765871999999, "quote_volume": 251625.532, "trades": 2034, "taker_buy_base": 573275.0, "taker_buy_quote": 124747.9275 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.217, "high": 0.2234, "low": 0.2169, "close": 0.2232, "volume": 1022830.0, "close_time": 1765886399999, "quote_volume": 225014.4722, "trades": 1751, "taker_buy_base": 491101.0, "taker_buy_quote": 108099.5922 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2231, "high": 0.2245, "low": 0.2183, "close": 0.2229, "volume": 3895709.0, "close_time": 1765900799999, "quote_volume": 862707.3206, "trades": 5813, "taker_buy_base": 2109382.0, "taker_buy_quote": 467407.4006 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2229, "high": 0.2231, "low": 0.2191, "close": 0.2207, "volume": 1866183.0, "close_time": 1765915199999, "quote_volume": 412479.5299, "trades": 2883, "taker_buy_base": 890578.0, "taker_buy_quote": 196974.5401 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2206, "high": 0.2208, "low": 0.2186, "close": 0.2196, "volume": 754934.0, "close_time": 1765929599999, "quote_volume": 165825.0134, "trades": 1594, "taker_buy_base": 469031.0, "taker_buy_quote": 103043.4347 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2195, "high": 0.2206, "low": 0.218, "close": 0.2193, "volume": 1299172.0, "close_time": 1765943999999, "quote_volume": 284597.0998, "trades": 1683, "taker_buy_base": 496099.0, "taker_buy_quote": 108750.4027 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2193, "high": 0.2197, "low": 0.2171, "close": 0.2181, "volume": 942893.0, "close_time": 1765958399999, "quote_volume": 206008.1179, "trades": 1354, "taker_buy_base": 603312.0, "taker_buy_quote": 131895.7402 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.218, "high": 0.2181, "low": 0.2152, "close": 0.217, "volume": 497379.0, "close_time": 1765972799999, "quote_volume": 107666.4292, "trades": 1134, "taker_buy_base": 244466.0, "taker_buy_quote": 52938.9009 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2171, "high": 0.2252, "low": 0.2144, "close": 0.2163, "volume": 6425798.0, "close_time": 1765987199999, "quote_volume": 1418120.5052, "trades": 6928, "taker_buy_base": 3423610.0, "taker_buy_quote": 753487.0243 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2162, "high": 0.2179, "low": 0.209, "close": 0.2121, "volume": 3999799.0, "close_time": 1766001599999, "quote_volume": 848258.468, "trades": 6010, "taker_buy_base": 1934645.0, "taker_buy_quote": 410451.3173 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2122, "high": 0.2137, "low": 0.2094, "close": 0.2107, "volume": 1245371.0, "close_time": 1766015999999, "quote_volume": 262592.8566, "trades": 1960, "taker_buy_base": 564853.0, "taker_buy_quote": 119071.4301 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2106, "high": 0.2152, "low": 0.2102, "close": 0.2109, "volume": 1637136.0, "close_time": 1766030399999, "quote_volume": 348008.4071, "trades": 2429, "taker_buy_base": 722288.0, "taker_buy_quote": 153319.8592 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.211, "high": 0.2116, "low": 0.2073, "close": 0.2092, "volume": 1269510.0, "close_time": 1766044799999, "quote_volume": 265239.608, "trades": 1799, "taker_buy_base": 734983.0, "taker_buy_quote": 153488.0527 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2093, "high": 0.2123, "low": 0.2091, "close": 0.2121, "volume": 1085235.0, "close_time": 1766059199999, "quote_volume": 228984.5563, "trades": 1688, "taker_buy_base": 506843.0, "taker_buy_quote": 106936.2031 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2121, "high": 0.2189, "low": 0.2113, "close": 0.2162, "volume": 3346829.0, "close_time": 1766073599999, "quote_volume": 720589.8401, "trades": 4410, "taker_buy_base": 1584679.0, "taker_buy_quote": 341247.1543 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2163, "high": 0.2168, "low": 0.2029, "close": 0.2031, "volume": 4004007.0, "close_time": 1766087999999, "quote_volume": 834680.0017, "trades": 5266, "taker_buy_base": 1771150.0, "taker_buy_quote": 369602.8026 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2032, "high": 0.2077, "low": 0.203, "close": 0.207, "volume": 2106777.0, "close_time": 1766102399999, "quote_volume": 432095.2189, "trades": 2624, "taker_buy_base": 1259506.0, "taker_buy_quote": 258468.4632 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.207, "high": 0.2132, "low": 0.2043, "close": 0.2114, "volume": 2716549.0, "close_time": 1766116799999, "quote_volume": 565304.2132, "trades": 3404, "taker_buy_base": 1504427.0, "taker_buy_quote": 313275.722 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2114, "high": 0.2159, "low": 0.2101, "close": 0.2159, "volume": 1891479.0, "close_time": 1766131199999, "quote_volume": 402014.3496, "trades": 2231, "taker_buy_base": 1110984.0, "taker_buy_quote": 236042.4928 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2159, "high": 0.218, "low": 0.214, "close": 0.2166, "volume": 1325652.0, "close_time": 1766145599999, "quote_volume": 286975.9857, "trades": 1906, "taker_buy_base": 505517.0, "taker_buy_quote": 109399.4706 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2168, "high": 0.2207, "low": 0.2164, "close": 0.2181, "volume": 2240122.0, "close_time": 1766159999999, "quote_volume": 488826.8011, "trades": 3258, "taker_buy_base": 1135687.0, "taker_buy_quote": 248015.3633 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.218, "high": 0.2216, "low": 0.2168, "close": 0.2208, "volume": 2144682.0, "close_time": 1766174399999, "quote_volume": 469681.5133, "trades": 3019, "taker_buy_base": 1030509.0, "taker_buy_quote": 225882.368 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2208, "high": 0.2214, "low": 0.2187, "close": 0.2193, "volume": 1876692.0, "close_time": 1766188799999, "quote_volume": 412718.7618, "trades": 1964, "taker_buy_base": 964524.0, "taker_buy_quote": 212162.4562 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2193, "high": 0.2208, "low": 0.2185, "close": 0.2203, "volume": 374183.0, "close_time": 1766203199999, "quote_volume": 82063.8116, "trades": 719, "taker_buy_base": 188668.0, "taker_buy_quote": 41395.9409 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2203, "high": 0.221, "low": 0.2187, "close": 0.2208, "volume": 319555.0, "close_time": 1766217599999, "quote_volume": 70251.7115, "trades": 836, "taker_buy_base": 160696.0, "taker_buy_quote": 35344.7131 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2208, "high": 0.2235, "low": 0.2183, "close": 0.2203, "volume": 1973491.0, "close_time": 1766231999999, "quote_volume": 435788.856, "trades": 2718, "taker_buy_base": 796961.0, "taker_buy_quote": 176098.3434 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2202, "high": 0.2203, "low": 0.2175, "close": 0.2189, "volume": 787507.0, "close_time": 1766246399999, "quote_volume": 172213.1992, "trades": 1384, "taker_buy_base": 325242.0, "taker_buy_quote": 71111.8393 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.219, "high": 0.2205, "low": 0.2179, "close": 0.2181, "volume": 1861673.0, "close_time": 1766260799999, "quote_volume": 406667.8809, "trades": 1266, "taker_buy_base": 1319979.0, "taker_buy_quote": 288272.4175 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.218, "high": 0.219, "low": 0.2179, "close": 0.2182, "volume": 584970.0, "close_time": 1766275199999, "quote_volume": 127767.8214, "trades": 935, "taker_buy_base": 368034.0, "taker_buy_quote": 80406.5375 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2182, "high": 0.2186, "low": 0.2159, "close": 0.2166, "volume": 467099.0, "close_time": 1766289599999, "quote_volume": 101445.046, "trades": 1038, "taker_buy_base": 252192.0, "taker_buy_quote": 54808.9978 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2167, "high": 0.2169, "low": 0.2155, "close": 0.2167, "volume": 502977.0, "close_time": 1766303999999, "quote_volume": 108719.1472, "trades": 689, "taker_buy_base": 322450.0, "taker_buy_quote": 69700.6724 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2167, "high": 0.2197, "low": 0.2164, "close": 0.2176, "volume": 666160.0, "close_time": 1766318399999, "quote_volume": 145252.3037, "trades": 1106, "taker_buy_base": 392517.0, "taker_buy_quote": 85614.7561 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2176, "high": 0.2182, "low": 0.2121, "close": 0.2144, "volume": 1599990.0, "close_time": 1766332799999, "quote_volume": 343703.3338, "trades": 1919, "taker_buy_base": 753558.0, "taker_buy_quote": 161953.7053 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2142, "high": 0.2163, "low": 0.2137, "close": 0.216, "volume": 566162.0, "close_time": 1766347199999, "quote_volume": 121796.8411, "trades": 946, "taker_buy_base": 288763.0, "taker_buy_quote": 62166.1383 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2159, "high": 0.2174, "low": 0.2139, "close": 0.2166, "volume": 310910.0, "close_time": 1766361599999, "quote_volume": 67041.6163, "trades": 1030, "taker_buy_base": 184188.0, "taker_buy_quote": 39722.5939 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2165, "high": 0.2213, "low": 0.2145, "close": 0.2176, "volume": 2173820.0, "close_time": 1766375999999, "quote_volume": 474389.7751, "trades": 2834, "taker_buy_base": 876800.0, "taker_buy_quote": 191510.3575 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2178, "high": 0.2189, "low": 0.2173, "close": 0.2189, "volume": 319095.0, "close_time": 1766390399999, "quote_volume": 69575.7743, "trades": 733, "taker_buy_base": 169227.0, "taker_buy_quote": 36907.4999 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2187, "high": 0.2218, "low": 0.2187, "close": 0.2215, "volume": 768336.0, "close_time": 1766404799999, "quote_volume": 169157.1661, "trades": 1274, "taker_buy_base": 419544.0, "taker_buy_quote": 92356.2034 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2216, "high": 0.2262, "low": 0.2216, "close": 0.2243, "volume": 2160336.0, "close_time": 1766419199999, "quote_volume": 482997.1849, "trades": 3187, "taker_buy_base": 1141436.0, "taker_buy_quote": 255014.2216 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2242, "high": 0.2262, "low": 0.2194, "close": 0.2197, "volume": 2819411.0, "close_time": 1766433599999, "quote_volume": 628876.3773, "trades": 3235, "taker_buy_base": 1264532.0, "taker_buy_quote": 282010.4729 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2196, "high": 0.2209, "low": 0.2181, "close": 0.2204, "volume": 1313916.0, "close_time": 1766447999999, "quote_volume": 288086.8551, "trades": 1703, "taker_buy_base": 750557.0, "taker_buy_quote": 164537.4696 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2178, "close": 0.2196, "volume": 855123.0, "close_time": 1766462399999, "quote_volume": 188364.9759, "trades": 1440, "taker_buy_base": 358217.0, "taker_buy_quote": 78764.1835 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2197, "high": 0.2198, "low": 0.2151, "close": 0.2154, "volume": 727287.0, "close_time": 1766476799999, "quote_volume": 157743.5077, "trades": 1402, "taker_buy_base": 277840.0, "taker_buy_quote": 60264.9024 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2156, "high": 0.2182, "low": 0.2143, "close": 0.218, "volume": 713731.0, "close_time": 1766491199999, "quote_volume": 154250.8573, "trades": 1162, "taker_buy_base": 379158.0, "taker_buy_quote": 81953.7406 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2179, "high": 0.2186, "low": 0.2133, "close": 0.2167, "volume": 2676806.0, "close_time": 1766505599999, "quote_volume": 579012.5522, "trades": 2718, "taker_buy_base": 1311139.0, "taker_buy_quote": 283977.7239 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2166, "high": 0.2187, "low": 0.215, "close": 0.2169, "volume": 1942895.0, "close_time": 1766519999999, "quote_volume": 422031.4903, "trades": 1787, "taker_buy_base": 1101890.0, "taker_buy_quote": 239533.0591 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.217, "high": 0.2191, "low": 0.2163, "close": 0.2171, "volume": 773914.0, "close_time": 1766534399999, "quote_volume": 168137.0706, "trades": 1400, "taker_buy_base": 440906.0, "taker_buy_quote": 95802.9982 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2172, "high": 0.2181, "low": 0.2137, "close": 0.2158, "volume": 956203.0, "close_time": 1766548799999, "quote_volume": 206925.3449, "trades": 1623, "taker_buy_base": 531737.0, "taker_buy_quote": 115075.9698 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2158, "high": 0.2167, "low": 0.2132, "close": 0.2136, "volume": 606606.0, "close_time": 1766563199999, "quote_volume": 130165.5848, "trades": 1238, "taker_buy_base": 330822.0, "taker_buy_quote": 71019.6138 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2138, "high": 0.2153, "low": 0.2129, "close": 0.2144, "volume": 569853.0, "close_time": 1766577599999, "quote_volume": 122053.0403, "trades": 1160, "taker_buy_base": 361268.0, "taker_buy_quote": 77361.9584 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2143, "high": 0.2153, "low": 0.2124, "close": 0.2136, "volume": 1366794.0, "close_time": 1766591999999, "quote_volume": 292462.1327, "trades": 2360, "taker_buy_base": 676622.0, "taker_buy_quote": 144774.0394 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2136, "high": 0.2149, "low": 0.2112, "close": 0.2123, "volume": 918505.0, "close_time": 1766606399999, "quote_volume": 195232.8351, "trades": 2038, "taker_buy_base": 593709.0, "taker_buy_quote": 126246.5405 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2123, "high": 0.2135, "low": 0.2118, "close": 0.2119, "volume": 1165303.0, "close_time": 1766620799999, "quote_volume": 247540.6793, "trades": 1682, "taker_buy_base": 471679.0, "taker_buy_quote": 100276.6897 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2121, "high": 0.2153, "low": 0.2115, "close": 0.2144, "volume": 658587.0, "close_time": 1766635199999, "quote_volume": 140148.5996, "trades": 1447, "taker_buy_base": 494413.0, "taker_buy_quote": 105195.1099 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2143, "high": 0.2155, "low": 0.2136, "close": 0.2143, "volume": 445790.0, "close_time": 1766649599999, "quote_volume": 95649.9581, "trades": 1068, "taker_buy_base": 321509.0, "taker_buy_quote": 68988.8942 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2143, "high": 0.2157, "low": 0.2114, "close": 0.2125, "volume": 661982.0, "close_time": 1766663999999, "quote_volume": 141109.6363, "trades": 1734, "taker_buy_base": 443951.0, "taker_buy_quote": 94609.1959 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2124, "high": 0.216, "low": 0.2117, "close": 0.2151, "volume": 597313.0, "close_time": 1766678399999, "quote_volume": 127308.5661, "trades": 1564, "taker_buy_base": 319309.0, "taker_buy_quote": 68011.7968 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2152, "high": 0.2166, "low": 0.2133, "close": 0.2143, "volume": 606013.0, "close_time": 1766692799999, "quote_volume": 130018.759, "trades": 1318, "taker_buy_base": 290982.0, "taker_buy_quote": 62441.8064 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2143, "high": 0.2144, "low": 0.2084, "close": 0.2099, "volume": 895820.0, "close_time": 1766707199999, "quote_volume": 189443.4283, "trades": 1627, "taker_buy_base": 431354.0, "taker_buy_quote": 91288.2995 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2098, "high": 0.216, "low": 0.2081, "close": 0.2144, "volume": 1106570.0, "close_time": 1766721599999, "quote_volume": 234694.3833, "trades": 2161, "taker_buy_base": 602117.0, "taker_buy_quote": 127617.0485 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.214, "high": 0.2155, "low": 0.2124, "close": 0.2126, "volume": 261867.0, "close_time": 1766735999999, "quote_volume": 56043.1186, "trades": 893, "taker_buy_base": 138726.0, "taker_buy_quote": 29698.3422 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2126, "high": 0.2164, "low": 0.2126, "close": 0.2156, "volume": 699923.0, "close_time": 1766750399999, "quote_volume": 150483.7253, "trades": 1334, "taker_buy_base": 453456.0, "taker_buy_quote": 97537.1833 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2155, "high": 0.2171, "low": 0.2104, "close": 0.2116, "volume": 1233865.0, "close_time": 1766764799999, "quote_volume": 264028.1174, "trades": 2023, "taker_buy_base": 595135.0, "taker_buy_quote": 127463.7081 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2116, "high": 0.2145, "low": 0.2105, "close": 0.2144, "volume": 960395.0, "close_time": 1766779199999, "quote_volume": 203820.0682, "trades": 1516, "taker_buy_base": 500661.0, "taker_buy_quote": 106343.6474 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2144, "high": 0.2151, "low": 0.2132, "close": 0.2135, "volume": 401101.0, "close_time": 1766793599999, "quote_volume": 85969.7709, "trades": 527, "taker_buy_base": 194646.0, "taker_buy_quote": 41745.6668 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2134, "high": 0.2147, "low": 0.2124, "close": 0.2146, "volume": 224509.0, "close_time": 1766807999999, "quote_volume": 47851.5263, "trades": 482, "taker_buy_base": 113496.0, "taker_buy_quote": 24201.4439 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2147, "high": 0.2148, "low": 0.2129, "close": 0.2129, "volume": 311569.0, "close_time": 1766822399999, "quote_volume": 66468.9309, "trades": 445, "taker_buy_base": 151567.0, "taker_buy_quote": 32326.9925 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.213, "high": 0.2159, "low": 0.2129, "close": 0.2158, "volume": 318085.0, "close_time": 1766836799999, "quote_volume": 68203.5749, "trades": 665, "taker_buy_base": 185904.0, "taker_buy_quote": 39873.6437 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2159, "high": 0.2167, "low": 0.2148, "close": 0.2159, "volume": 389103.0, "close_time": 1766851199999, "quote_volume": 83880.3183, "trades": 641, "taker_buy_base": 208547.0, "taker_buy_quote": 44959.0084 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2159, "high": 0.2168, "low": 0.215, "close": 0.2168, "volume": 286477.0, "close_time": 1766865599999, "quote_volume": 61863.4033, "trades": 556, "taker_buy_base": 154911.0, "taker_buy_quote": 33441.5909 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2169, "high": 0.2214, "low": 0.2169, "close": 0.2207, "volume": 1142445.0, "close_time": 1766879999999, "quote_volume": 250644.4816, "trades": 1434, "taker_buy_base": 677844.0, "taker_buy_quote": 148877.0249 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2208, "high": 0.2229, "low": 0.2208, "close": 0.2226, "volume": 455780.0, "close_time": 1766894399999, "quote_volume": 101211.8282, "trades": 854, "taker_buy_base": 173916.0, "taker_buy_quote": 38624.4503 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2225, "high": 0.2257, "low": 0.2223, "close": 0.2244, "volume": 1446510.0, "close_time": 1766908799999, "quote_volume": 323709.4794, "trades": 1422, "taker_buy_base": 841872.0, "taker_buy_quote": 188598.1495 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2246, "high": 0.2248, "low": 0.2228, "close": 0.224, "volume": 2315241.0, "close_time": 1766923199999, "quote_volume": 517547.76, "trades": 1586, "taker_buy_base": 821840.0, "taker_buy_quote": 183607.106 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2241, "high": 0.2242, "low": 0.2217, "close": 0.2222, "volume": 701889.0, "close_time": 1766937599999, "quote_volume": 156179.1683, "trades": 1110, "taker_buy_base": 339393.0, "taker_buy_quote": 75589.8728 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2223, "high": 0.2231, "low": 0.219, "close": 0.2192, "volume": 1515666.0, "close_time": 1766951999999, "quote_volume": 335266.3246, "trades": 1868, "taker_buy_base": 620411.0, "taker_buy_quote": 137203.8329 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2192, "high": 0.2207, "low": 0.2181, "close": 0.2202, "volume": 996734.0, "close_time": 1766966399999, "quote_volume": 218580.2619, "trades": 1227, "taker_buy_base": 273934.0, "taker_buy_quote": 60056.603 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2203, "high": 0.2273, "low": 0.2199, "close": 0.2265, "volume": 1180637.0, "close_time": 1766980799999, "quote_volume": 264280.8059, "trades": 2476, "taker_buy_base": 624610.0, "taker_buy_quote": 139838.8985 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2266, "high": 0.2274, "low": 0.2238, "close": 0.2248, "volume": 1618844.0, "close_time": 1766995199999, "quote_volume": 365503.6278, "trades": 1858, "taker_buy_base": 1047224.0, "taker_buy_quote": 236422.1086 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2249, "high": 0.2257, "low": 0.2197, "close": 0.2204, "volume": 1066433.0, "close_time": 1767009599999, "quote_volume": 237044.8239, "trades": 1663, "taker_buy_base": 508214.0, "taker_buy_quote": 112989.8898 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2203, "high": 0.2207, "low": 0.2171, "close": 0.2189, "volume": 2097071.0, "close_time": 1767023999999, "quote_volume": 459785.4434, "trades": 2511, "taker_buy_base": 889624.0, "taker_buy_quote": 195047.1201 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2189, "high": 0.2196, "low": 0.2168, "close": 0.2168, "volume": 1213449.0, "close_time": 1767038399999, "quote_volume": 264679.1579, "trades": 1466, "taker_buy_base": 454513.0, "taker_buy_quote": 99177.8807 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.217, "high": 0.2171, "low": 0.2152, "close": 0.2159, "volume": 647468.0, "close_time": 1767052799999, "quote_volume": 139792.0841, "trades": 960, "taker_buy_base": 272964.0, "taker_buy_quote": 58959.9295 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2158, "high": 0.2159, "low": 0.2127, "close": 0.2143, "volume": 867901.0, "close_time": 1767067199999, "quote_volume": 186185.4918, "trades": 1322, "taker_buy_base": 510842.0, "taker_buy_quote": 109573.729 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2143, "high": 0.2146, "low": 0.2131, "close": 0.2143, "volume": 528590.0, "close_time": 1767081599999, "quote_volume": 113024.0305, "trades": 822, "taker_buy_base": 351272.0, "taker_buy_quote": 75095.056 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2143, "high": 0.2148, "low": 0.213, "close": 0.2134, "volume": 1004838.0, "close_time": 1767095999999, "quote_volume": 215032.8541, "trades": 1175, "taker_buy_base": 505434.0, "taker_buy_quote": 108173.9629 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2134, "high": 0.2152, "low": 0.2125, "close": 0.2139, "volume": 920171.0, "close_time": 1767110399999, "quote_volume": 196652.2583, "trades": 1317, "taker_buy_base": 406404.0, "taker_buy_quote": 86862.7834 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2139, "high": 0.2141, "low": 0.2109, "close": 0.2111, "volume": 1338171.0, "close_time": 1767124799999, "quote_volume": 284117.1385, "trades": 1567, "taker_buy_base": 603038.0, "taker_buy_quote": 128008.1334 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.211, "high": 0.2111, "low": 0.2098, "close": 0.2105, "volume": 1028097.0, "close_time": 1767139199999, "quote_volume": 216259.4619, "trades": 1065, "taker_buy_base": 350529.0, "taker_buy_quote": 73736.857 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2104, "high": 0.2113, "low": 0.2083, "close": 0.209, "volume": 760609.0, "close_time": 1767153599999, "quote_volume": 159637.4152, "trades": 1199, "taker_buy_base": 371651.0, "taker_buy_quote": 78068.9208 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2091, "high": 0.2091, "low": 0.2074, "close": 0.2085, "volume": 592552.0, "close_time": 1767167999999, "quote_volume": 123400.821, "trades": 1028, "taker_buy_base": 322704.0, "taker_buy_quote": 67205.266 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2087, "high": 0.2087, "low": 0.2069, "close": 0.208, "volume": 664193.0, "close_time": 1767182399999, "quote_volume": 138017.8908, "trades": 1051, "taker_buy_base": 355314.0, "taker_buy_quote": 73819.7114 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2079, "high": 0.2083, "low": 0.2045, "close": 0.2048, "volume": 1161651.0, "close_time": 1767196799999, "quote_volume": 240034.2579, "trades": 1848, "taker_buy_base": 385429.0, "taker_buy_quote": 79609.858 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2049, "high": 0.2049, "low": 0.1985, "close": 0.1987, "volume": 2878338.0, "close_time": 1767211199999, "quote_volume": 577249.5802, "trades": 3071, "taker_buy_base": 1506310.0, "taker_buy_quote": 301965.0508 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1986, "high": 0.2015, "low": 0.1976, "close": 0.2008, "volume": 993441.0, "close_time": 1767225599999, "quote_volume": 198936.5255, "trades": 1247, "taker_buy_base": 461754.0, "taker_buy_quote": 92519.1969 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2008, "high": 0.2046, "low": 0.2008, "close": 0.2024, "volume": 1448730.0, "close_time": 1767239999999, "quote_volume": 293601.0205, "trades": 1686, "taker_buy_base": 701717.0, "taker_buy_quote": 142230.0893 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2025, "high": 0.2028, "low": 0.2021, "close": 0.2025, "volume": 496505.0, "close_time": 1767254399999, "quote_volume": 100534.6106, "trades": 661, "taker_buy_base": 203944.0, "taker_buy_quote": 41301.9093 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2025, "high": 0.205, "low": 0.2023, "close": 0.2048, "volume": 723652.0, "close_time": 1767268799999, "quote_volume": 147574.3556, "trades": 792, "taker_buy_base": 424731.0, "taker_buy_quote": 86577.5486 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2048, "high": 0.2073, "low": 0.204, "close": 0.2064, "volume": 675151.0, "close_time": 1767283199999, "quote_volume": 138695.8641, "trades": 1238, "taker_buy_base": 445945.0, "taker_buy_quote": 91662.952 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2066, "high": 0.2099, "low": 0.2049, "close": 0.2061, "volume": 1538790.0, "close_time": 1767297599999, "quote_volume": 318765.4422, "trades": 2032, "taker_buy_base": 747122.0, "taker_buy_quote": 154893.0259 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2062, "high": 0.2092, "low": 0.2061, "close": 0.2085, "volume": 1295766.0, "close_time": 1767311999999, "quote_volume": 269002.3037, "trades": 1294, "taker_buy_base": 770559.0, "taker_buy_quote": 159994.0264 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2084, "high": 0.2095, "low": 0.2053, "close": 0.2088, "volume": 1178844.0, "close_time": 1767326399999, "quote_volume": 244199.4093, "trades": 1540, "taker_buy_base": 570232.0, "taker_buy_quote": 118127.5827 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2089, "high": 0.209, "low": 0.2056, "close": 0.2058, "volume": 729828.0, "close_time": 1767340799999, "quote_volume": 151231.0043, "trades": 977, "taker_buy_base": 200637.0, "taker_buy_quote": 41549.8482 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2057, "high": 0.2122, "low": 0.2056, "close": 0.2096, "volume": 1388940.0, "close_time": 1767355199999, "quote_volume": 291817.1647, "trades": 1891, "taker_buy_base": 719896.0, "taker_buy_quote": 151157.9143 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2095, "high": 0.2138, "low": 0.2089, "close": 0.2111, "volume": 3486380.0, "close_time": 1767369599999, "quote_volume": 738736.7579, "trades": 3695, "taker_buy_base": 1931496.0, "taker_buy_quote": 409400.961 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2111, "high": 0.2189, "low": 0.211, "close": 0.2153, "volume": 2962955.0, "close_time": 1767383999999, "quote_volume": 640506.1799, "trades": 3520, "taker_buy_base": 1353261.0, "taker_buy_quote": 292707.9281 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2154, "high": 0.2206, "low": 0.2148, "close": 0.2191, "volume": 2289689.0, "close_time": 1767398399999, "quote_volume": 498994.62, "trades": 2503, "taker_buy_base": 1021000.0, "taker_buy_quote": 222602.1087 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2191, "high": 0.2263, "low": 0.2191, "close": 0.226, "volume": 3036991.0, "close_time": 1767412799999, "quote_volume": 678951.5755, "trades": 3870, "taker_buy_base": 1736944.0, "taker_buy_quote": 388402.9881 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.226, "high": 0.2277, "low": 0.2168, "close": 0.2182, "volume": 2456662.0, "close_time": 1767427199999, "quote_volume": 548745.1103, "trades": 3583, "taker_buy_base": 940935.0, "taker_buy_quote": 211176.1474 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2181, "high": 0.2207, "low": 0.2173, "close": 0.2185, "volume": 1891910.0, "close_time": 1767441599999, "quote_volume": 414538.2719, "trades": 2790, "taker_buy_base": 914272.0, "taker_buy_quote": 200413.9388 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2184, "high": 0.221, "low": 0.218, "close": 0.2188, "volume": 1224388.0, "close_time": 1767455999999, "quote_volume": 268629.175, "trades": 1792, "taker_buy_base": 550257.0, "taker_buy_quote": 120741.0825 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2189, "high": 0.2211, "low": 0.2186, "close": 0.2201, "volume": 1195015.0, "close_time": 1767470399999, "quote_volume": 263214.9567, "trades": 1623, "taker_buy_base": 670602.0, "taker_buy_quote": 147764.555 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2202, "high": 0.2223, "low": 0.2189, "close": 0.2223, "volume": 838589.0, "close_time": 1767484799999, "quote_volume": 184908.2785, "trades": 1408, "taker_buy_base": 347438.0, "taker_buy_quote": 76649.8896 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2222, "high": 0.228, "low": 0.2218, "close": 0.2276, "volume": 2090303.0, "close_time": 1767499199999, "quote_volume": 470393.932, "trades": 2905, "taker_buy_base": 1064975.0, "taker_buy_quote": 239686.4848 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2276, "high": 0.2309, "low": 0.2271, "close": 0.23, "volume": 1449379.0, "close_time": 1767513599999, "quote_volume": 332093.2275, "trades": 2302, "taker_buy_base": 715248.0, "taker_buy_quote": 164039.2585 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.23, "high": 0.2354, "low": 0.228, "close": 0.2345, "volume": 3757170.0, "close_time": 1767527999999, "quote_volume": 873036.3356, "trades": 4457, "taker_buy_base": 2164495.0, "taker_buy_quote": 503530.1307 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2343, "high": 0.2351, "low": 0.2322, "close": 0.2346, "volume": 1987324.0, "close_time": 1767542399999, "quote_volume": 465156.9739, "trades": 2650, "taker_buy_base": 992466.0, "taker_buy_quote": 232479.2993 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2346, "high": 0.2355, "low": 0.2298, "close": 0.2324, "volume": 1540384.0, "close_time": 1767556799999, "quote_volume": 359091.8114, "trades": 2062, "taker_buy_base": 723674.0, "taker_buy_quote": 168950.6621 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2324, "high": 0.2341, "low": 0.2314, "close": 0.233, "volume": 914949.0, "close_time": 1767571199999, "quote_volume": 213071.7081, "trades": 1688, "taker_buy_base": 491228.0, "taker_buy_quote": 114442.9887 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2329, "high": 0.2366, "low": 0.232, "close": 0.2343, "volume": 2834713.0, "close_time": 1767585599999, "quote_volume": 665265.8674, "trades": 4039, "taker_buy_base": 1065228.0, "taker_buy_quote": 250146.4807 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2342, "high": 0.2344, "low": 0.2297, "close": 0.2327, "volume": 1040828.0, "close_time": 1767599999999, "quote_volume": 241495.7989, "trades": 2015, "taker_buy_base": 363538.0, "taker_buy_quote": 84369.1636 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2327, "high": 0.2339, "low": 0.2305, "close": 0.2321, "volume": 1388197.0, "close_time": 1767614399999, "quote_volume": 322087.6923, "trades": 2090, "taker_buy_base": 692208.0, "taker_buy_quote": 160905.6937 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.232, "high": 0.2373, "low": 0.2302, "close": 0.2368, "volume": 1752680.0, "close_time": 1767628799999, "quote_volume": 407741.6254, "trades": 3350, "taker_buy_base": 1039363.0, "taker_buy_quote": 241908.9183 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2368, "high": 0.2461, "low": 0.233, "close": 0.2431, "volume": 4485139.0, "close_time": 1767643199999, "quote_volume": 1074451.6754, "trades": 6773, "taker_buy_base": 2441492.0, "taker_buy_quote": 584960.9088 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2432, "high": 0.2541, "low": 0.2431, "close": 0.2527, "volume": 7049919.0, "close_time": 1767657599999, "quote_volume": 1755645.0294, "trades": 10392, "taker_buy_base": 3688479.0, "taker_buy_quote": 919257.6 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2557, "low": 0.2488, "close": 0.2516, "volume": 4652580.0, "close_time": 1767671999999, "quote_volume": 1170767.1683, "trades": 9604, "taker_buy_base": 2370510.0, "taker_buy_quote": 596600.089 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2515, "high": 0.2531, "low": 0.2448, "close": 0.2455, "volume": 3026579.0, "close_time": 1767686399999, "quote_volume": 757348.1542, "trades": 5281, "taker_buy_base": 1326413.0, "taker_buy_quote": 332487.0573 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2457, "high": 0.2494, "low": 0.2446, "close": 0.2494, "volume": 2295750.0, "close_time": 1767700799999, "quote_volume": 567313.914, "trades": 4224, "taker_buy_base": 1122475.0, "taker_buy_quote": 277506.8188 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2493, "high": 0.2527, "low": 0.2448, "close": 0.2461, "volume": 4220754.0, "close_time": 1767715199999, "quote_volume": 1054304.3825, "trades": 7828, "taker_buy_base": 2115905.0, "taker_buy_quote": 529210.6525 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2461, "high": 0.2467, "low": 0.2338, "close": 0.2381, "volume": 6288964.0, "close_time": 1767729599999, "quote_volume": 1502420.912, "trades": 9077, "taker_buy_base": 2732955.0, "taker_buy_quote": 652601.8066 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2381, "high": 0.2444, "low": 0.2381, "close": 0.2439, "volume": 2225843.0, "close_time": 1767743999999, "quote_volume": 538282.5767, "trades": 3254, "taker_buy_base": 1319638.0, "taker_buy_quote": 319092.3984 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2435, "high": 0.2439, "low": 0.2375, "close": 0.2403, "volume": 1648743.0, "close_time": 1767758399999, "quote_volume": 396198.4442, "trades": 3399, "taker_buy_base": 782270.0, "taker_buy_quote": 187705.6009 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2404, "high": 0.243, "low": 0.2387, "close": 0.2424, "volume": 454478.0, "close_time": 1767772799999, "quote_volume": 109241.5368, "trades": 1390, "taker_buy_base": 271769.0, "taker_buy_quote": 65331.0599 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2425, "high": 0.2438, "low": 0.2371, "close": 0.2383, "volume": 985497.0, "close_time": 1767787199999, "quote_volume": 235697.5315, "trades": 2381, "taker_buy_base": 413824.0, "taker_buy_quote": 99086.6889 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2383, "high": 0.2385, "low": 0.2329, "close": 0.2337, "volume": 2186517.0, "close_time": 1767801599999, "quote_volume": 514713.6019, "trades": 3993, "taker_buy_base": 946939.0, "taker_buy_quote": 222793.5035 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2335, "high": 0.237, "low": 0.2327, "close": 0.2349, "volume": 1952230.0, "close_time": 1767815999999, "quote_volume": 459393.1085, "trades": 3238, "taker_buy_base": 1133569.0, "taker_buy_quote": 266814.5917 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2351, "high": 0.2356, "low": 0.2319, "close": 0.234, "volume": 1313328.0, "close_time": 1767830399999, "quote_volume": 306861.9848, "trades": 2041, "taker_buy_base": 618126.0, "taker_buy_quote": 144484.2396 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2338, "high": 0.2359, "low": 0.2314, "close": 0.2317, "volume": 1210979.0, "close_time": 1767844799999, "quote_volume": 283716.6545, "trades": 2105, "taker_buy_base": 584136.0, "taker_buy_quote": 137013.1769 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2316, "high": 0.2344, "low": 0.2272, "close": 0.2298, "volume": 1587532.0, "close_time": 1767859199999, "quote_volume": 365734.3261, "trades": 2559, "taker_buy_base": 731174.0, "taker_buy_quote": 168441.2214 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2299, "high": 0.2314, "low": 0.2262, "close": 0.2286, "volume": 1437694.0, "close_time": 1767873599999, "quote_volume": 329078.6423, "trades": 2291, "taker_buy_base": 717438.0, "taker_buy_quote": 164308.5344 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2285, "high": 0.2321, "low": 0.2254, "close": 0.2321, "volume": 1744052.0, "close_time": 1767887999999, "quote_volume": 396792.8472, "trades": 3318, "taker_buy_base": 942439.0, "taker_buy_quote": 214595.4976 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2322, "high": 0.2334, "low": 0.2294, "close": 0.23, "volume": 1240200.0, "close_time": 1767902399999, "quote_volume": 287324.4037, "trades": 2654, "taker_buy_base": 627165.0, "taker_buy_quote": 145431.2568 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2298, "high": 0.2325, "low": 0.2282, "close": 0.2301, "volume": 670579.0, "close_time": 1767916799999, "quote_volume": 154549.6855, "trades": 1099, "taker_buy_base": 330146.0, "taker_buy_quote": 76087.571 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2302, "high": 0.2322, "low": 0.2286, "close": 0.2316, "volume": 1318857.0, "close_time": 1767931199999, "quote_volume": 303561.3722, "trades": 1794, "taker_buy_base": 595859.0, "taker_buy_quote": 137224.9527 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2315, "high": 0.2328, "low": 0.2303, "close": 0.2307, "volume": 797274.0, "close_time": 1767945599999, "quote_volume": 184658.0274, "trades": 1418, "taker_buy_base": 329463.0, "taker_buy_quote": 76296.144 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2309, "high": 0.2309, "low": 0.2262, "close": 0.2279, "volume": 1074847.0, "close_time": 1767959999999, "quote_volume": 245274.0722, "trades": 2171, "taker_buy_base": 491441.0, "taker_buy_quote": 112106.0818 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2278, "high": 0.2333, "low": 0.2254, "close": 0.2295, "volume": 2280830.0, "close_time": 1767974399999, "quote_volume": 521493.225, "trades": 4447, "taker_buy_base": 1110817.0, "taker_buy_quote": 254093.0242 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2295, "high": 0.2325, "low": 0.2259, "close": 0.2264, "volume": 1856982.0, "close_time": 1767988799999, "quote_volume": 427340.7426, "trades": 3366, "taker_buy_base": 950102.0, "taker_buy_quote": 218902.7349 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2263, "high": 0.2286, "low": 0.2253, "close": 0.2281, "volume": 946877.0, "close_time": 1768003199999, "quote_volume": 214922.7453, "trades": 1823, "taker_buy_base": 470781.0, "taker_buy_quote": 106889.0698 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.228, "high": 0.2285, "low": 0.226, "close": 0.2266, "volume": 562340.0, "close_time": 1768017599999, "quote_volume": 127830.7721, "trades": 1592, "taker_buy_base": 278533.0, "taker_buy_quote": 63362.299 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2265, "high": 0.2276, "low": 0.2249, "close": 0.2275, "volume": 686915.0, "close_time": 1768031999999, "quote_volume": 155288.1867, "trades": 1248, "taker_buy_base": 362255.0, "taker_buy_quote": 81888.6141 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2274, "high": 0.228, "low": 0.2263, "close": 0.228, "volume": 541114.0, "close_time": 1768046399999, "quote_volume": 122964.4767, "trades": 1210, "taker_buy_base": 244868.0, "taker_buy_quote": 55664.6827 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.228, "high": 0.2289, "low": 0.2266, "close": 0.2269, "volume": 602288.0, "close_time": 1768060799999, "quote_volume": 137270.3851, "trades": 1354, "taker_buy_base": 228058.0, "taker_buy_quote": 51955.7231 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2268, "high": 0.2276, "low": 0.2252, "close": 0.2276, "volume": 329513.0, "close_time": 1768075199999, "quote_volume": 74607.3286, "trades": 888, "taker_buy_base": 122528.0, "taker_buy_quote": 27758.5002 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2276, "high": 0.2278, "low": 0.2253, "close": 0.2262, "volume": 513824.0, "close_time": 1768089599999, "quote_volume": 116440.4997, "trades": 791, "taker_buy_base": 215181.0, "taker_buy_quote": 48783.0858 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2262, "high": 0.2277, "low": 0.2253, "close": 0.2274, "volume": 521020.0, "close_time": 1768103999999, "quote_volume": 117852.6988, "trades": 1620, "taker_buy_base": 272039.0, "taker_buy_quote": 61569.6464 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2273, "high": 0.2283, "low": 0.2262, "close": 0.2282, "volume": 680286.0, "close_time": 1768118399999, "quote_volume": 154514.2473, "trades": 1198, "taker_buy_base": 252473.0, "taker_buy_quote": 57324.7861 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2281, "high": 0.2286, "low": 0.2268, "close": 0.227, "volume": 664622.0, "close_time": 1768132799999, "quote_volume": 151415.2759, "trades": 1300, "taker_buy_base": 347774.0, "taker_buy_quote": 79244.0189 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2269, "high": 0.229, "low": 0.2242, "close": 0.2252, "volume": 1187371.0, "close_time": 1768147199999, "quote_volume": 269314.9915, "trades": 2075, "taker_buy_base": 556874.0, "taker_buy_quote": 126470.2783 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2252, "high": 0.2279, "low": 0.2246, "close": 0.2251, "volume": 1091765.0, "close_time": 1768161599999, "quote_volume": 246926.9543, "trades": 2068, "taker_buy_base": 548702.0, "taker_buy_quote": 124192.4453 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2251, "high": 0.2252, "low": 0.2213, "close": 0.2241, "volume": 2050186.0, "close_time": 1768175999999, "quote_volume": 456930.7228, "trades": 2616, "taker_buy_base": 956688.0, "taker_buy_quote": 213192.6431 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2241, "high": 0.2285, "low": 0.2215, "close": 0.2256, "volume": 2262628.0, "close_time": 1768190399999, "quote_volume": 511133.8899, "trades": 3193, "taker_buy_base": 1206953.0, "taker_buy_quote": 272893.5104 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2257, "high": 0.2276, "low": 0.2226, "close": 0.2228, "volume": 1325902.0, "close_time": 1768204799999, "quote_volume": 299671.5992, "trades": 1553, "taker_buy_base": 698009.0, "taker_buy_quote": 157820.2397 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2228, "high": 0.2237, "low": 0.2183, "close": 0.2197, "volume": 2368673.0, "close_time": 1768219199999, "quote_volume": 521253.6875, "trades": 2686, "taker_buy_base": 1215481.0, "taker_buy_quote": 267387.7908 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2196, "high": 0.2236, "low": 0.2162, "close": 0.2234, "volume": 1871803.0, "close_time": 1768233599999, "quote_volume": 410706.6879, "trades": 2815, "taker_buy_base": 897201.0, "taker_buy_quote": 197217.3869 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2233, "high": 0.2244, "low": 0.2198, "close": 0.2215, "volume": 1950684.0, "close_time": 1768247999999, "quote_volume": 433181.3433, "trades": 2666, "taker_buy_base": 1092452.0, "taker_buy_quote": 242619.5966 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2214, "high": 0.2224, "low": 0.2185, "close": 0.2192, "volume": 924555.0, "close_time": 1768262399999, "quote_volume": 203451.5577, "trades": 1614, "taker_buy_base": 519053.0, "taker_buy_quote": 114201.7525 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.219, "high": 0.2211, "low": 0.2187, "close": 0.2203, "volume": 992700.0, "close_time": 1768276799999, "quote_volume": 218257.5273, "trades": 1485, "taker_buy_base": 492780.0, "taker_buy_quote": 108303.5887 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2203, "high": 0.2244, "low": 0.2201, "close": 0.2221, "volume": 1188721.0, "close_time": 1768291199999, "quote_volume": 264667.6353, "trades": 1571, "taker_buy_base": 496935.0, "taker_buy_quote": 110646.3943 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2221, "high": 0.2246, "low": 0.2221, "close": 0.2235, "volume": 998479.0, "close_time": 1768305599999, "quote_volume": 222894.9863, "trades": 1939, "taker_buy_base": 495081.0, "taker_buy_quote": 110499.1364 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2236, "high": 0.23, "low": 0.223, "close": 0.2296, "volume": 3259448.0, "close_time": 1768319999999, "quote_volume": 737876.0323, "trades": 4401, "taker_buy_base": 1963555.0, "taker_buy_quote": 444710.0197 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.23, "high": 0.2331, "low": 0.2295, "close": 0.2327, "volume": 3821975.0, "close_time": 1768334399999, "quote_volume": 882162.622, "trades": 4351, "taker_buy_base": 1662681.0, "taker_buy_quote": 383876.6302 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2329, "high": 0.2416, "low": 0.2315, "close": 0.2385, "volume": 5852592.0, "close_time": 1768348799999, "quote_volume": 1382205.8919, "trades": 5923, "taker_buy_base": 3066668.0, "taker_buy_quote": 724318.6021 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2387, "high": 0.2441, "low": 0.2383, "close": 0.2439, "volume": 2904594.0, "close_time": 1768363199999, "quote_volume": 699632.4455, "trades": 4091, "taker_buy_base": 1620217.0, "taker_buy_quote": 390360.2843 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.244, "high": 0.247, "low": 0.2409, "close": 0.2438, "volume": 5352732.0, "close_time": 1768377599999, "quote_volume": 1305579.7483, "trades": 5867, "taker_buy_base": 3088611.0, "taker_buy_quote": 753536.2445 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2438, "high": 0.2456, "low": 0.2382, "close": 0.2389, "volume": 2217590.0, "close_time": 1768391999999, "quote_volume": 537506.5262, "trades": 3004, "taker_buy_base": 1040831.0, "taker_buy_quote": 252803.3221 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2389, "high": 0.2435, "low": 0.238, "close": 0.2407, "volume": 3615480.0, "close_time": 1768406399999, "quote_volume": 871474.9964, "trades": 4415, "taker_buy_base": 1884524.0, "taker_buy_quote": 454461.6848 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2408, "high": 0.243, "low": 0.235, "close": 0.2373, "volume": 4881081.0, "close_time": 1768420799999, "quote_volume": 1163651.0469, "trades": 5422, "taker_buy_base": 2312680.0, "taker_buy_quote": 551416.0501 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2372, "high": 0.2391, "low": 0.2352, "close": 0.2362, "volume": 1854698.0, "close_time": 1768435199999, "quote_volume": 439801.9392, "trades": 2659, "taker_buy_base": 893004.0, "taker_buy_quote": 211950.1033 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2363, "high": 0.2366, "low": 0.2293, "close": 0.2301, "volume": 2367478.0, "close_time": 1768449599999, "quote_volume": 553053.0831, "trades": 3372, "taker_buy_base": 719953.0, "taker_buy_quote": 168055.259 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.23, "high": 0.2319, "low": 0.2296, "close": 0.2317, "volume": 1423854.0, "close_time": 1768463999999, "quote_volume": 328811.4741, "trades": 2447, "taker_buy_base": 754372.0, "taker_buy_quote": 174273.4131 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2317, "high": 0.2331, "low": 0.23, "close": 0.2312, "volume": 1047206.0, "close_time": 1768478399999, "quote_volume": 242398.7797, "trades": 2231, "taker_buy_base": 547402.0, "taker_buy_quote": 126773.5327 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2312, "high": 0.2345, "low": 0.2266, "close": 0.2307, "volume": 3082535.0, "close_time": 1768492799999, "quote_volume": 711346.4179, "trades": 4874, "taker_buy_base": 1463380.0, "taker_buy_quote": 338110.8968 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2306, "high": 0.2321, "low": 0.2253, "close": 0.2268, "volume": 2868383.0, "close_time": 1768507199999, "quote_volume": 654996.5085, "trades": 4513, "taker_buy_base": 1235700.0, "taker_buy_quote": 282385.2563 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2267, "high": 0.2289, "low": 0.2248, "close": 0.2282, "volume": 1152638.0, "close_time": 1768521599999, "quote_volume": 261581.1182, "trades": 2345, "taker_buy_base": 616812.0, "taker_buy_quote": 140076.0861 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2284, "high": 0.229, "low": 0.2266, "close": 0.2272, "volume": 1000629.0, "close_time": 1768535999999, "quote_volume": 227739.9159, "trades": 1940, "taker_buy_base": 431486.0, "taker_buy_quote": 98213.0277 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2274, "high": 0.2284, "low": 0.2255, "close": 0.2281, "volume": 1226405.0, "close_time": 1768550399999, "quote_volume": 278695.806, "trades": 2081, "taker_buy_base": 503291.0, "taker_buy_quote": 114394.082 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2282, "high": 0.2294, "low": 0.2241, "close": 0.2257, "volume": 1239778.0, "close_time": 1768564799999, "quote_volume": 280928.6708, "trades": 2711, "taker_buy_base": 568361.0, "taker_buy_quote": 128728.7026 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2257, "high": 0.2257, "low": 0.22, "close": 0.2215, "volume": 2222504.0, "close_time": 1768579199999, "quote_volume": 495843.4359, "trades": 3576, "taker_buy_base": 946076.0, "taker_buy_quote": 211333.3966 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2215, "high": 0.2233, "low": 0.2209, "close": 0.2231, "volume": 1540351.0, "close_time": 1768593599999, "quote_volume": 341990.3628, "trades": 2926, "taker_buy_base": 821727.0, "taker_buy_quote": 182410.2865 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2231, "high": 0.2283, "low": 0.2222, "close": 0.2261, "volume": 1206058.0, "close_time": 1768607999999, "quote_volume": 273257.8417, "trades": 2044, "taker_buy_base": 512768.0, "taker_buy_quote": 116230.426 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.226, "high": 0.2269, "low": 0.2249, "close": 0.2252, "volume": 487143.0, "close_time": 1768622399999, "quote_volume": 110117.0871, "trades": 743, "taker_buy_base": 239363.0, "taker_buy_quote": 54128.2494 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2251, "high": 0.2257, "low": 0.2247, "close": 0.2255, "volume": 315308.0, "close_time": 1768636799999, "quote_volume": 71024.5126, "trades": 646, "taker_buy_base": 147150.0, "taker_buy_quote": 33149.099 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2254, "high": 0.2283, "low": 0.2254, "close": 0.2269, "volume": 832204.0, "close_time": 1768651199999, "quote_volume": 188974.1209, "trades": 1673, "taker_buy_base": 396118.0, "taker_buy_quote": 89963.6152 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2268, "high": 0.2322, "low": 0.2267, "close": 0.232, "volume": 1332622.0, "close_time": 1768665599999, "quote_volume": 306086.2785, "trades": 2174, "taker_buy_base": 831405.0, "taker_buy_quote": 191041.5821 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2321, "high": 0.2352, "low": 0.2311, "close": 0.2351, "volume": 1463651.0, "close_time": 1768679999999, "quote_volume": 340541.8439, "trades": 2403, "taker_buy_base": 859669.0, "taker_buy_quote": 200086.3444 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2352, "high": 0.239, "low": 0.2296, "close": 0.2309, "volume": 2499708.0, "close_time": 1768694399999, "quote_volume": 583656.9337, "trades": 3751, "taker_buy_base": 1044109.0, "taker_buy_quote": 244061.2235 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2309, "high": 0.2327, "low": 0.2277, "close": 0.229, "volume": 1313560.0, "close_time": 1768708799999, "quote_volume": 301604.9936, "trades": 2484, "taker_buy_base": 540637.0, "taker_buy_quote": 124143.9202 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2289, "high": 0.2292, "low": 0.2271, "close": 0.2274, "volume": 504603.0, "close_time": 1768723199999, "quote_volume": 115049.9308, "trades": 778, "taker_buy_base": 208572.0, "taker_buy_quote": 47572.8832 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2273, "high": 0.228, "low": 0.2261, "close": 0.2263, "volume": 517015.0, "close_time": 1768737599999, "quote_volume": 117351.1841, "trades": 963, "taker_buy_base": 209540.0, "taker_buy_quote": 47572.6193 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2263, "high": 0.2266, "low": 0.2234, "close": 0.2247, "volume": 1177925.0, "close_time": 1768751999999, "quote_volume": 265531.3326, "trades": 1814, "taker_buy_base": 488525.0, "taker_buy_quote": 110151.0745 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2247, "high": 0.2282, "low": 0.2241, "close": 0.2259, "volume": 1084927.0, "close_time": 1768766399999, "quote_volume": 245246.076, "trades": 1740, "taker_buy_base": 612969.0, "taker_buy_quote": 138692.6931 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2259, "high": 0.2272, "low": 0.2178, "close": 0.2182, "volume": 1544427.0, "close_time": 1768780799999, "quote_volume": 342829.1385, "trades": 2546, "taker_buy_base": 814184.0, "taker_buy_quote": 180311.0784 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.218, "high": 0.2181, "low": 0.203, "close": 0.2145, "volume": 6353444.0, "close_time": 1768795199999, "quote_volume": 1340033.5863, "trades": 8417, "taker_buy_base": 2984157.0, "taker_buy_quote": 629621.9441 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2143, "high": 0.2181, "low": 0.2129, "close": 0.2135, "volume": 2381544.0, "close_time": 1768809599999, "quote_volume": 512650.1994, "trades": 2466, "taker_buy_base": 1198078.0, "taker_buy_quote": 258221.315 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2135, "high": 0.2173, "low": 0.213, "close": 0.2148, "volume": 1285855.0, "close_time": 1768823999999, "quote_volume": 276438.3591, "trades": 1768, "taker_buy_base": 578912.0, "taker_buy_quote": 124465.4275 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2147, "high": 0.2169, "low": 0.2133, "close": 0.2162, "volume": 998000.0, "close_time": 1768838399999, "quote_volume": 214634.155, "trades": 1772, "taker_buy_base": 508509.0, "taker_buy_quote": 109370.7777 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2162, "high": 0.22, "low": 0.2158, "close": 0.2188, "volume": 1090911.0, "close_time": 1768852799999, "quote_volume": 237945.4869, "trades": 1885, "taker_buy_base": 486208.0, "taker_buy_quote": 106011.2886 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2188, "high": 0.2198, "low": 0.2141, "close": 0.2156, "volume": 1364331.0, "close_time": 1768867199999, "quote_volume": 296203.403, "trades": 1679, "taker_buy_base": 597537.0, "taker_buy_quote": 129728.9711 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2157, "high": 0.2168, "low": 0.2137, "close": 0.2146, "volume": 882031.0, "close_time": 1768881599999, "quote_volume": 189765.8767, "trades": 1293, "taker_buy_base": 499673.0, "taker_buy_quote": 107496.1101 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2146, "high": 0.2163, "low": 0.2124, "close": 0.213, "volume": 1423954.0, "close_time": 1768895999999, "quote_volume": 305688.9321, "trades": 1801, "taker_buy_base": 645879.0, "taker_buy_quote": 138775.5951 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2131, "high": 0.2135, "low": 0.2102, "close": 0.2112, "volume": 1375147.0, "close_time": 1768910399999, "quote_volume": 291095.7528, "trades": 1826, "taker_buy_base": 665759.0, "taker_buy_quote": 141011.8575 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2112, "high": 0.2137, "low": 0.2104, "close": 0.2116, "volume": 1153943.0, "close_time": 1768924799999, "quote_volume": 244348.3123, "trades": 2475, "taker_buy_base": 572661.0, "taker_buy_quote": 121263.7754 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2117, "high": 0.2128, "low": 0.2075, "close": 0.2088, "volume": 1524046.0, "close_time": 1768939199999, "quote_volume": 319226.2448, "trades": 2620, "taker_buy_base": 645999.0, "taker_buy_quote": 135362.134 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2087, "high": 0.2099, "low": 0.2051, "close": 0.2068, "volume": 929969.0, "close_time": 1768953599999, "quote_volume": 193213.1327, "trades": 1640, "taker_buy_base": 440714.0, "taker_buy_quote": 91650.7403 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2068, "high": 0.2133, "low": 0.2068, "close": 0.2114, "volume": 897750.0, "close_time": 1768967999999, "quote_volume": 189564.9503, "trades": 2078, "taker_buy_base": 580299.0, "taker_buy_quote": 122567.4409 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2116, "high": 0.2151, "low": 0.2112, "close": 0.2129, "volume": 2004422.0, "close_time": 1768982399999, "quote_volume": 427792.4046, "trades": 2673, "taker_buy_base": 999603.0, "taker_buy_quote": 213369.6458 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2128, "high": 0.2136, "low": 0.21, "close": 0.2102, "volume": 997907.0, "close_time": 1768996799999, "quote_volume": 211496.0242, "trades": 1553, "taker_buy_base": 545613.0, "taker_buy_quote": 115678.6031 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2102, "high": 0.2153, "low": 0.208, "close": 0.2149, "volume": 3323397.0, "close_time": 1769011199999, "quote_volume": 705368.5737, "trades": 4426, "taker_buy_base": 1708161.0, "taker_buy_quote": 362783.5536 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.215, "high": 0.2154, "low": 0.2053, "close": 0.2153, "volume": 3013799.0, "close_time": 1769025599999, "quote_volume": 632203.1758, "trades": 4775, "taker_buy_base": 1472519.0, "taker_buy_quote": 308205.3874 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2154, "high": 0.2174, "low": 0.2119, "close": 0.2124, "volume": 2406260.0, "close_time": 1769039999999, "quote_volume": 516776.2061, "trades": 2922, "taker_buy_base": 1309865.0, "taker_buy_quote": 281194.5135 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2125, "high": 0.2154, "low": 0.2125, "close": 0.2133, "volume": 851420.0, "close_time": 1769054399999, "quote_volume": 182490.5403, "trades": 1218, "taker_buy_base": 417789.0, "taker_buy_quote": 89551.0569 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2133, "high": 0.2155, "low": 0.2133, "close": 0.2152, "volume": 942026.0, "close_time": 1769068799999, "quote_volume": 202063.5743, "trades": 961, "taker_buy_base": 402403.0, "taker_buy_quote": 86277.1989 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2152, "high": 0.217, "low": 0.2136, "close": 0.2137, "volume": 1079457.0, "close_time": 1769083199999, "quote_volume": 232210.7717, "trades": 1478, "taker_buy_base": 548319.0, "taker_buy_quote": 117904.4013 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2136, "high": 0.2145, "low": 0.2094, "close": 0.212, "volume": 1333985.0, "close_time": 1769097599999, "quote_volume": 282890.0527, "trades": 2168, "taker_buy_base": 518973.0, "taker_buy_quote": 110035.576 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2118, "high": 0.2142, "low": 0.2111, "close": 0.2127, "volume": 732395.0, "close_time": 1769111999999, "quote_volume": 155853.1747, "trades": 1366, "taker_buy_base": 395767.0, "taker_buy_quote": 84188.9787 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2103, "close": 0.2114, "volume": 657914.0, "close_time": 1769126399999, "quote_volume": 139242.3576, "trades": 953, "taker_buy_base": 324744.0, "taker_buy_quote": 68733.0446 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2115, "high": 0.2135, "low": 0.2115, "close": 0.2127, "volume": 484958.0, "close_time": 1769140799999, "quote_volume": 103022.9835, "trades": 845, "taker_buy_base": 249582.0, "taker_buy_quote": 53020.6472 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2127, "high": 0.2133, "low": 0.2106, "close": 0.2109, "volume": 732902.0, "close_time": 1769155199999, "quote_volume": 155173.0736, "trades": 985, "taker_buy_base": 338635.0, "taker_buy_quote": 71643.8946 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.211, "high": 0.2111, "low": 0.2085, "close": 0.2109, "volume": 798539.0, "close_time": 1769169599999, "quote_volume": 167580.1491, "trades": 1128, "taker_buy_base": 494685.0, "taker_buy_quote": 103845.9824 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2109, "high": 0.2133, "low": 0.2083, "close": 0.2132, "volume": 1020066.0, "close_time": 1769183999999, "quote_volume": 214654.192, "trades": 1716, "taker_buy_base": 543549.0, "taker_buy_quote": 114380.9949 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2131, "high": 0.2187, "low": 0.2114, "close": 0.2118, "volume": 3801154.0, "close_time": 1769198399999, "quote_volume": 819203.982, "trades": 4195, "taker_buy_base": 1826267.0, "taker_buy_quote": 393969.6609 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2117, "high": 0.2129, "low": 0.2099, "close": 0.2119, "volume": 908833.0, "close_time": 1769212799999, "quote_volume": 192449.8789, "trades": 1509, "taker_buy_base": 508817.0, "taker_buy_quote": 107775.854 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.212, "high": 0.2121, "low": 0.2106, "close": 0.2113, "volume": 401686.0, "close_time": 1769227199999, "quote_volume": 84871.5826, "trades": 724, "taker_buy_base": 138839.0, "taker_buy_quote": 29335.9531 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2112, "high": 0.2115, "low": 0.2104, "close": 0.2106, "volume": 792768.0, "close_time": 1769241599999, "quote_volume": 167233.4605, "trades": 738, "taker_buy_base": 453468.0, "taker_buy_quote": 95684.4496 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2106, "high": 0.2116, "low": 0.21, "close": 0.2115, "volume": 219249.0, "close_time": 1769255999999, "quote_volume": 46199.6739, "trades": 432, "taker_buy_base": 83351.0, "taker_buy_quote": 17569.8414 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2114, "high": 0.2123, "low": 0.2109, "close": 0.2109, "volume": 437560.0, "close_time": 1769270399999, "quote_volume": 92574.0984, "trades": 630, "taker_buy_base": 221964.0, "taker_buy_quote": 46964.143 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2109, "high": 0.2121, "low": 0.2104, "close": 0.2106, "volume": 557224.0, "close_time": 1769284799999, "quote_volume": 117752.0126, "trades": 845, "taker_buy_base": 247230.0, "taker_buy_quote": 52246.567 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2107, "high": 0.2128, "low": 0.2107, "close": 0.2113, "volume": 609996.0, "close_time": 1769299199999, "quote_volume": 129492.9885, "trades": 697, "taker_buy_base": 347584.0, "taker_buy_quote": 73808.6354 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2112, "high": 0.2114, "low": 0.2096, "close": 0.2103, "volume": 852258.0, "close_time": 1769313599999, "quote_volume": 179153.8297, "trades": 938, "taker_buy_base": 432201.0, "taker_buy_quote": 90828.1273 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2102, "high": 0.2105, "low": 0.2091, "close": 0.2094, "volume": 755298.0, "close_time": 1769327999999, "quote_volume": 158388.1616, "trades": 829, "taker_buy_base": 328267.0, "taker_buy_quote": 68883.0548 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2094, "high": 0.2114, "low": 0.2087, "close": 0.2098, "volume": 623159.0, "close_time": 1769342399999, "quote_volume": 130790.7491, "trades": 890, "taker_buy_base": 283845.0, "taker_buy_quote": 59594.9117 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2096, "high": 0.2099, "low": 0.2072, "close": 0.2074, "volume": 453431.0, "close_time": 1769356799999, "quote_volume": 94509.1575, "trades": 831, "taker_buy_base": 203377.0, "taker_buy_quote": 42432.5929 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2074, "high": 0.2074, "low": 0.2006, "close": 0.2015, "volume": 2631266.0, "close_time": 1769371199999, "quote_volume": 535315.8616, "trades": 3420, "taker_buy_base": 1230974.0, "taker_buy_quote": 250539.592 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2016, "high": 0.2038, "low": 0.2004, "close": 0.2032, "volume": 1554941.0, "close_time": 1769385599999, "quote_volume": 314537.9356, "trades": 1891, "taker_buy_base": 831811.0, "taker_buy_quote": 168322.479 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2032, "high": 0.2079, "low": 0.203, "close": 0.2057, "volume": 1252210.0, "close_time": 1769399999999, "quote_volume": 257881.7622, "trades": 1921, "taker_buy_base": 549180.0, "taker_buy_quote": 113060.8527 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2059, "high": 0.2082, "low": 0.2057, "close": 0.2074, "volume": 550647.0, "close_time": 1769414399999, "quote_volume": 114083.8309, "trades": 784, "taker_buy_base": 313293.0, "taker_buy_quote": 64898.3083 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2075, "high": 0.209, "low": 0.2058, "close": 0.2071, "volume": 857580.0, "close_time": 1769428799999, "quote_volume": 177641.6163, "trades": 1212, "taker_buy_base": 433954.0, "taker_buy_quote": 89878.9624 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2072, "high": 0.2117, "low": 0.2068, "close": 0.209, "volume": 1703814.0, "close_time": 1769443199999, "quote_volume": 356007.9909, "trades": 2033, "taker_buy_base": 976910.0, "taker_buy_quote": 204054.9025 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2092, "high": 0.2102, "low": 0.206, "close": 0.2062, "volume": 1684812.0, "close_time": 1769457599999, "quote_volume": 349925.6702, "trades": 2322, "taker_buy_base": 788849.0, "taker_buy_quote": 163903.9112 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2061, "high": 0.2078, "low": 0.2048, "close": 0.2072, "volume": 1198050.0, "close_time": 1769471999999, "quote_volume": 247449.7436, "trades": 1564, "taker_buy_base": 620083.0, "taker_buy_quote": 128090.1965 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2072, "high": 0.2088, "low": 0.2063, "close": 0.2075, "volume": 804345.0, "close_time": 1769486399999, "quote_volume": 166942.374, "trades": 1049, "taker_buy_base": 425000.0, "taker_buy_quote": 88196.4081 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2077, "high": 0.2088, "low": 0.2061, "close": 0.2062, "volume": 416821.0, "close_time": 1769500799999, "quote_volume": 86242.4884, "trades": 615, "taker_buy_base": 186813.0, "taker_buy_quote": 38673.4574 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2065, "high": 0.2066, "low": 0.2049, "close": 0.2061, "volume": 625065.0, "close_time": 1769515199999, "quote_volume": 128473.0092, "trades": 604, "taker_buy_base": 320637.0, "taker_buy_quote": 65882.3595 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2061, "high": 0.2066, "low": 0.204, "close": 0.2065, "volume": 689884.0, "close_time": 1769529599999, "quote_volume": 141590.2964, "trades": 1046, "taker_buy_base": 376455.0, "taker_buy_quote": 77296.3211 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2066, "high": 0.2086, "low": 0.2032, "close": 0.2059, "volume": 1311673.0, "close_time": 1769543999999, "quote_volume": 269680.2689, "trades": 1827, "taker_buy_base": 564115.0, "taker_buy_quote": 116099.3558 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2059, "high": 0.2097, "low": 0.2058, "close": 0.2083, "volume": 1505008.0, "close_time": 1769558399999, "quote_volume": 314267.4256, "trades": 1644, "taker_buy_base": 907995.0, "taker_buy_quote": 189632.0436 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2085, "high": 0.2087, "low": 0.2071, "close": 0.2075, "volume": 442916.0, "close_time": 1769572799999, "quote_volume": 91986.0363, "trades": 858, "taker_buy_base": 139076.0, "taker_buy_quote": 28894.6524 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2074, "high": 0.2097, "low": 0.2066, "close": 0.2086, "volume": 608314.0, "close_time": 1769587199999, "quote_volume": 126773.624, "trades": 778, "taker_buy_base": 321332.0, "taker_buy_quote": 67033.2812 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2087, "high": 0.2119, "low": 0.2082, "close": 0.2116, "volume": 584709.0, "close_time": 1769601599999, "quote_volume": 122646.7188, "trades": 993, "taker_buy_base": 255394.0, "taker_buy_quote": 53582.7833 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2115, "high": 0.2117, "low": 0.2077, "close": 0.2081, "volume": 758257.0, "close_time": 1769615999999, "quote_volume": 159483.4311, "trades": 1255, "taker_buy_base": 324553.0, "taker_buy_quote": 68249.5315 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.208, "high": 0.2106, "low": 0.207, "close": 0.2091, "volume": 1112975.0, "close_time": 1769630399999, "quote_volume": 231993.9571, "trades": 1805, "taker_buy_base": 580012.0, "taker_buy_quote": 120929.6117 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2085, "high": 0.2113, "low": 0.2072, "close": 0.2102, "volume": 1060040.0, "close_time": 1769644799999, "quote_volume": 221826.292, "trades": 1696, "taker_buy_base": 554438.0, "taker_buy_quote": 116106.3884 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2101, "high": 0.2102, "low": 0.2053, "close": 0.2064, "volume": 1162243.0, "close_time": 1769659199999, "quote_volume": 240700.1639, "trades": 1761, "taker_buy_base": 353590.0, "taker_buy_quote": 73195.6221 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2064, "high": 0.207, "low": 0.2049, "close": 0.206, "volume": 512921.0, "close_time": 1769673599999, "quote_volume": 105716.2067, "trades": 778, "taker_buy_base": 256504.0, "taker_buy_quote": 52886.7361 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.206, "high": 0.2065, "low": 0.2036, "close": 0.2037, "volume": 634079.0, "close_time": 1769687999999, "quote_volume": 129758.1891, "trades": 945, "taker_buy_base": 307812.0, "taker_buy_quote": 63051.6204 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2038, "high": 0.2053, "low": 0.1954, "close": 0.1974, "volume": 1983554.0, "close_time": 1769702399999, "quote_volume": 396536.6436, "trades": 3096, "taker_buy_base": 858502.0, "taker_buy_quote": 171657.1932 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1975, "high": 0.202, "low": 0.1946, "close": 0.1971, "volume": 2264393.0, "close_time": 1769716799999, "quote_volume": 447119.1094, "trades": 2945, "taker_buy_base": 1078215.0, "taker_buy_quote": 212740.3331 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1967, "high": 0.1994, "low": 0.1965, "close": 0.1984, "volume": 724747.0, "close_time": 1769731199999, "quote_volume": 143666.0465, "trades": 1142, "taker_buy_base": 384637.0, "taker_buy_quote": 76268.4297 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1985, "high": 0.1995, "low": 0.1907, "close": 0.1931, "volume": 3191946.0, "close_time": 1769745599999, "quote_volume": 621655.9534, "trades": 3903, "taker_buy_base": 1749616.0, "taker_buy_quote": 341206.5671 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1931, "high": 0.1958, "low": 0.1907, "close": 0.1942, "volume": 1270784.0, "close_time": 1769759999999, "quote_volume": 246084.3852, "trades": 1677, "taker_buy_base": 482284.0, "taker_buy_quote": 93486.4696 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1941, "high": 0.1953, "low": 0.191, "close": 0.195, "volume": 856978.0, "close_time": 1769774399999, "quote_volume": 165461.1454, "trades": 1323, "taker_buy_base": 422946.0, "taker_buy_quote": 81730.7198 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1952, "high": 0.1954, "low": 0.1913, "close": 0.1934, "volume": 1804922.0, "close_time": 1769788799999, "quote_volume": 349171.6403, "trades": 2597, "taker_buy_base": 869079.0, "taker_buy_quote": 168157.9266 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1933, "high": 0.1957, "low": 0.1882, "close": 0.1947, "volume": 2384438.0, "close_time": 1769803199999, "quote_volume": 459390.3964, "trades": 3417, "taker_buy_base": 1350298.0, "taker_buy_quote": 260425.7076 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1902, "close": 0.1916, "volume": 1384963.0, "close_time": 1769817599999, "quote_volume": 265894.7565, "trades": 1913, "taker_buy_base": 637027.0, "taker_buy_quote": 122247.4434 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1918, "high": 0.1923, "low": 0.1906, "close": 0.1919, "volume": 606279.0, "close_time": 1769831999999, "quote_volume": 116112.3725, "trades": 1113, "taker_buy_base": 250076.0, "taker_buy_quote": 47914.9607 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1917, "high": 0.192, "low": 0.1875, "close": 0.1885, "volume": 795367.0, "close_time": 1769846399999, "quote_volume": 150867.4818, "trades": 1531, "taker_buy_base": 331171.0, "taker_buy_quote": 62946.732 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1889, "high": 0.1889, "low": 0.1848, "close": 0.1858, "volume": 1135806.0, "close_time": 1769860799999, "quote_volume": 211553.7375, "trades": 1593, "taker_buy_base": 540335.0, "taker_buy_quote": 100670.1575 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1858, "high": 0.1862, "low": 0.1764, "close": 0.1792, "volume": 5375946.0, "close_time": 1769875199999, "quote_volume": 966961.78, "trades": 6766, "taker_buy_base": 3132732.0, "taker_buy_quote": 562553.2555 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1797, "high": 0.1816, "low": 0.1653, "close": 0.1745, "volume": 8249849.0, "close_time": 1769889599999, "quote_volume": 1423944.2567, "trades": 9280, "taker_buy_base": 4005550.0, "taker_buy_quote": 693543.8295 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1745, "high": 0.1822, "low": 0.173, "close": 0.1809, "volume": 2466798.0, "close_time": 1769903999999, "quote_volume": 436661.8556, "trades": 2834, "taker_buy_base": 1471743.0, "taker_buy_quote": 260898.0521 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1808, "high": 0.182, "low": 0.1787, "close": 0.1807, "volume": 1151158.0, "close_time": 1769918399999, "quote_volume": 207693.4256, "trades": 1347, "taker_buy_base": 577515.0, "taker_buy_quote": 104256.5196 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1806, "high": 0.1823, "low": 0.1795, "close": 0.1812, "volume": 882189.0, "close_time": 1769932799999, "quote_volume": 159556.4327, "trades": 1178, "taker_buy_base": 428296.0, "taker_buy_quote": 77508.287 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1814, "high": 0.1824, "low": 0.1779, "close": 0.1785, "volume": 1126972.0, "close_time": 1769947199999, "quote_volume": 202708.1908, "trades": 1496, "taker_buy_base": 468302.0, "taker_buy_quote": 84371.7709 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1786, "high": 0.1791, "low": 0.1716, "close": 0.1738, "volume": 2386646.0, "close_time": 1769961599999, "quote_volume": 418733.1281, "trades": 3484, "taker_buy_base": 1278522.0, "taker_buy_quote": 224560.0199 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1736, "high": 0.177, "low": 0.172, "close": 0.1752, "volume": 2319512.0, "close_time": 1769975999999, "quote_volume": 404087.8454, "trades": 3438, "taker_buy_base": 1273834.0, "taker_buy_quote": 221898.5358 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1752, "high": 0.1777, "low": 0.171, "close": 0.1749, "volume": 2304852.0, "close_time": 1769990399999, "quote_volume": 403831.4751, "trades": 3044, "taker_buy_base": 1234661.0, "taker_buy_quote": 216485.5666 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.175, "high": 0.1784, "low": 0.1684, "close": 0.1737, "volume": 2800039.0, "close_time": 1770004799999, "quote_volume": 489291.998, "trades": 4297, "taker_buy_base": 1250157.0, "taker_buy_quote": 217932.9979 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1737, "high": 0.176, "low": 0.1687, "close": 0.1744, "volume": 3920394.0, "close_time": 1770019199999, "quote_volume": 675381.4516, "trades": 4854, "taker_buy_base": 2174803.0, "taker_buy_quote": 374621.586 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1746, "high": 0.1778, "low": 0.1746, "close": 0.1773, "volume": 1777013.0, "close_time": 1770033599999, "quote_volume": 313362.1532, "trades": 2326, "taker_buy_base": 1002405.0, "taker_buy_quote": 176629.5704 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1774, "high": 0.1836, "low": 0.1774, "close": 0.182, "volume": 2372236.0, "close_time": 1770047999999, "quote_volume": 429526.7198, "trades": 2815, "taker_buy_base": 1289484.0, "taker_buy_quote": 233440.4329 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1819, "high": 0.1832, "low": 0.1798, "close": 0.1799, "volume": 913754.0, "close_time": 1770062399999, "quote_volume": 166163.3904, "trades": 1227, "taker_buy_base": 392720.0, "taker_buy_quote": 71422.1498 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1785, "close": 0.1785, "volume": 572245.0, "close_time": 1770076799999, "quote_volume": 102534.4433, "trades": 1009, "taker_buy_base": 284713.0, "taker_buy_quote": 51034.0712 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1786, "high": 0.1788, "low": 0.175, "close": 0.1781, "volume": 1502108.0, "close_time": 1770091199999, "quote_volume": 266610.3566, "trades": 1626, "taker_buy_base": 975973.0, "taker_buy_quote": 173342.4307 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1779, "high": 0.1791, "low": 0.1758, "close": 0.1778, "volume": 705483.0, "close_time": 1770105599999, "quote_volume": 124976.7767, "trades": 1107, "taker_buy_base": 352293.0, "taker_buy_quote": 62425.9456 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1779, "high": 0.1789, "low": 0.1754, "close": 0.1757, "volume": 1267442.0, "close_time": 1770119999999, "quote_volume": 223802.735, "trades": 1620, "taker_buy_base": 537793.0, "taker_buy_quote": 94912.6467 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1758, "high": 0.1791, "low": 0.1739, "close": 0.1788, "volume": 1992440.0, "close_time": 1770134399999, "quote_volume": 351181.8332, "trades": 2891, "taker_buy_base": 1124007.0, "taker_buy_quote": 198167.6445 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1678, "close": 0.1757, "volume": 4194806.0, "close_time": 1770148799999, "quote_volume": 726335.4491, "trades": 5849, "taker_buy_base": 1837842.0, "taker_buy_quote": 317485.0075 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1756, "high": 0.1818, "low": 0.1739, "close": 0.1756, "volume": 2360853.0, "close_time": 1770163199999, "quote_volume": 420991.8886, "trades": 3665, "taker_buy_base": 1310942.0, "taker_buy_quote": 233994.4786 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1755, "high": 0.1784, "low": 0.1748, "close": 0.1776, "volume": 1525718.0, "close_time": 1770177599999, "quote_volume": 269951.4297, "trades": 2295, "taker_buy_base": 656851.0, "taker_buy_quote": 116212.7002 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1773, "high": 0.1778, "low": 0.1751, "close": 0.1774, "volume": 718126.0, "close_time": 1770191999999, "quote_volume": 126909.3438, "trades": 1041, "taker_buy_base": 361865.0, "taker_buy_quote": 63954.2667 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1774, "high": 0.1783, "low": 0.1741, "close": 0.1752, "volume": 680692.0, "close_time": 1770206399999, "quote_volume": 119889.1023, "trades": 1157, "taker_buy_base": 330501.0, "taker_buy_quote": 58235.6142 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1679, "close": 0.1696, "volume": 2192494.0, "close_time": 1770220799999, "quote_volume": 375544.7196, "trades": 3257, "taker_buy_base": 1158939.0, "taker_buy_quote": 198496.8602 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1696, "high": 0.1742, "low": 0.167, "close": 0.1738, "volume": 4244785.0, "close_time": 1770235199999, "quote_volume": 719612.1543, "trades": 5916, "taker_buy_base": 2177118.0, "taker_buy_quote": 369567.3123 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1738, "high": 0.1741, "low": 0.1685, "close": 0.171, "volume": 1376608.0, "close_time": 1770249599999, "quote_volume": 235952.0948, "trades": 2196, "taker_buy_base": 651144.0, "taker_buy_quote": 111623.1593 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1711, "high": 0.1712, "low": 0.165, "close": 0.1652, "volume": 2116588.0, "close_time": 1770263999999, "quote_volume": 355733.9022, "trades": 3297, "taker_buy_base": 1159848.0, "taker_buy_quote": 195003.9151 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1652, "high": 0.1672, "low": 0.1614, "close": 0.1635, "volume": 2778990.0, "close_time": 1770278399999, "quote_volume": 457579.6872, "trades": 3817, "taker_buy_base": 1313018.0, "taker_buy_quote": 216704.2968 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1635, "high": 0.1656, "low": 0.1573, "close": 0.1595, "volume": 5108518.0, "close_time": 1770292799999, "quote_volume": 824132.1537, "trades": 4116, "taker_buy_base": 3440252.0, "taker_buy_quote": 555790.6624 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1596, "high": 0.1629, "low": 0.1509, "close": 0.1543, "volume": 5680733.0, "close_time": 1770307199999, "quote_volume": 889637.9974, "trades": 7507, "taker_buy_base": 3156232.0, "taker_buy_quote": 493906.9784 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1545, "high": 0.1573, "low": 0.1489, "close": 0.1494, "volume": 5913281.0, "close_time": 1770321599999, "quote_volume": 902832.5766, "trades": 7559, "taker_buy_base": 2965230.0, "taker_buy_quote": 454043.0734 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1494, "high": 0.1504, "low": 0.1432, "close": 0.1468, "volume": 7589403.0, "close_time": 1770335999999, "quote_volume": 1113760.7183, "trades": 8502, "taker_buy_base": 4594713.0, "taker_buy_quote": 674657.1685 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1469, "high": 0.1546, "low": 0.1361, "close": 0.1518, "volume": 7312064.0, "close_time": 1770350399999, "quote_volume": 1064139.4971, "trades": 9833, "taker_buy_base": 3848428.0, "taker_buy_quote": 561897.401 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1519, "high": 0.1569, "low": 0.151, "close": 0.1515, "volume": 3371247.0, "close_time": 1770364799999, "quote_volume": 517199.6847, "trades": 3586, "taker_buy_base": 1275091.0, "taker_buy_quote": 196381.2207 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1518, "high": 0.1584, "low": 0.1507, "close": 0.1574, "volume": 3374051.0, "close_time": 1770379199999, "quote_volume": 522329.6053, "trades": 4144, "taker_buy_base": 1743192.0, "taker_buy_quote": 270295.3585 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1574, "high": 0.1671, "low": 0.1567, "close": 0.1656, "volume": 5171155.0, "close_time": 1770393599999, "quote_volume": 836977.4849, "trades": 7214, "taker_buy_base": 2604529.0, "taker_buy_quote": 422067.0007 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1658, "high": 0.1712, "low": 0.1624, "close": 0.1641, "volume": 3824012.0, "close_time": 1770407999999, "quote_volume": 636468.5657, "trades": 5289, "taker_buy_base": 1707692.0, "taker_buy_quote": 284886.4172 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.164, "high": 0.1658, "low": 0.1612, "close": 0.1641, "volume": 2056743.0, "close_time": 1770422399999, "quote_volume": 335522.5489, "trades": 2572, "taker_buy_base": 1067693.0, "taker_buy_quote": 174342.872 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.164, "high": 0.1644, "low": 0.1612, "close": 0.1631, "volume": 1517484.0, "close_time": 1770436799999, "quote_volume": 246684.8201, "trades": 2516, "taker_buy_base": 867926.0, "taker_buy_quote": 141073.6647 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.163, "high": 0.1644, "low": 0.1575, "close": 0.1588, "volume": 1731481.0, "close_time": 1770451199999, "quote_volume": 279535.7573, "trades": 2660, "taker_buy_base": 774141.0, "taker_buy_quote": 125107.6865 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1587, "high": 0.1596, "low": 0.1561, "close": 0.1564, "volume": 941102.0, "close_time": 1770465599999, "quote_volume": 148782.4341, "trades": 1415, "taker_buy_base": 462364.0, "taker_buy_quote": 73131.9024 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1563, "high": 0.1611, "low": 0.1563, "close": 0.1598, "volume": 1643707.0, "close_time": 1770479999999, "quote_volume": 261999.8634, "trades": 2300, "taker_buy_base": 882375.0, "taker_buy_quote": 140683.3659 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1598, "high": 0.1647, "low": 0.1595, "close": 0.1617, "volume": 4355303.0, "close_time": 1770494399999, "quote_volume": 706033.1677, "trades": 4442, "taker_buy_base": 2645003.0, "taker_buy_quote": 429273.874 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1616, "high": 0.1628, "low": 0.1607, "close": 0.1618, "volume": 782379.0, "close_time": 1770508799999, "quote_volume": 126727.5984, "trades": 888, "taker_buy_base": 356156.0, "taker_buy_quote": 57692.8884 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1618, "high": 0.1634, "low": 0.1603, "close": 0.1603, "volume": 939317.0, "close_time": 1770523199999, "quote_volume": 152178.7883, "trades": 1274, "taker_buy_base": 568337.0, "taker_buy_quote": 92092.7842 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1603, "high": 0.161, "low": 0.1597, "close": 0.1605, "volume": 860619.0, "close_time": 1770537599999, "quote_volume": 137905.3177, "trades": 859, "taker_buy_base": 347286.0, "taker_buy_quote": 55663.0371 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1605, "high": 0.1648, "low": 0.1602, "close": 0.1637, "volume": 1235206.0, "close_time": 1770551999999, "quote_volume": 201291.7688, "trades": 1869, "taker_buy_base": 815325.0, "taker_buy_quote": 132967.9614 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1639, "high": 0.1643, "low": 0.1614, "close": 0.1618, "volume": 1377470.0, "close_time": 1770566399999, "quote_volume": 225094.4521, "trades": 1904, "taker_buy_base": 569237.0, "taker_buy_quote": 93051.945 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1618, "high": 0.1636, "low": 0.1589, "close": 0.1636, "volume": 1112391.0, "close_time": 1770580799999, "quote_volume": 179648.0347, "trades": 1567, "taker_buy_base": 544887.0, "taker_buy_quote": 88139.4605 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1635, "high": 0.165, "low": 0.1603, "close": 0.1613, "volume": 757894.0, "close_time": 1770595199999, "quote_volume": 122807.1163, "trades": 1738, "taker_buy_base": 389432.0, "taker_buy_quote": 63182.9705 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1614, "high": 0.1636, "low": 0.1602, "close": 0.1633, "volume": 1210612.0, "close_time": 1770609599999, "quote_volume": 195377.9951, "trades": 2080, "taker_buy_base": 518604.0, "taker_buy_quote": 83817.9982 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1601, "close": 0.1603, "volume": 962886.0, "close_time": 1770623999999, "quote_volume": 155684.9242, "trades": 1544, "taker_buy_base": 495604.0, "taker_buy_quote": 80206.1146 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1602, "high": 0.1606, "low": 0.1562, "close": 0.1569, "volume": 1564435.0, "close_time": 1770638399999, "quote_volume": 247545.6447, "trades": 2166, "taker_buy_base": 642697.0, "taker_buy_quote": 101606.6011 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.157, "high": 0.1607, "low": 0.1565, "close": 0.1594, "volume": 1358629.0, "close_time": 1770652799999, "quote_volume": 214906.633, "trades": 2243, "taker_buy_base": 679650.0, "taker_buy_quote": 107417.7234 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1595, "high": 0.1622, "low": 0.1586, "close": 0.1615, "volume": 1078243.0, "close_time": 1770667199999, "quote_volume": 173207.7884, "trades": 1845, "taker_buy_base": 574171.0, "taker_buy_quote": 92246.7117 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1613, "high": 0.162, "low": 0.1594, "close": 0.1595, "volume": 866366.0, "close_time": 1770681599999, "quote_volume": 139133.9797, "trades": 995, "taker_buy_base": 317953.0, "taker_buy_quote": 51116.5976 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1596, "high": 0.1609, "low": 0.1571, "close": 0.158, "volume": 1549322.0, "close_time": 1770695999999, "quote_volume": 247357.0907, "trades": 1561, "taker_buy_base": 735312.0, "taker_buy_quote": 117402.1888 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1579, "high": 0.1595, "low": 0.1557, "close": 0.1567, "volume": 905088.0, "close_time": 1770710399999, "quote_volume": 142775.7025, "trades": 1214, "taker_buy_base": 316473.0, "taker_buy_quote": 49983.8648 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1567, "high": 0.1577, "low": 0.1555, "close": 0.1556, "volume": 863198.0, "close_time": 1770724799999, "quote_volume": 135146.3449, "trades": 1094, "taker_buy_base": 335111.0, "taker_buy_quote": 52494.5715 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1557, "high": 0.16, "low": 0.1548, "close": 0.1593, "volume": 1397098.0, "close_time": 1770739199999, "quote_volume": 219129.8128, "trades": 2566, "taker_buy_base": 766264.0, "taker_buy_quote": 120201.5801 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1562, "close": 0.1572, "volume": 856691.0, "close_time": 1770753599999, "quote_volume": 135442.0454, "trades": 1792, "taker_buy_base": 388938.0, "taker_buy_quote": 61522.2231 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1572, "high": 0.1587, "low": 0.1566, "close": 0.1584, "volume": 520847.0, "close_time": 1770767999999, "quote_volume": 82048.0661, "trades": 845, "taker_buy_base": 290561.0, "taker_buy_quote": 45773.8407 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1563, "close": 0.157, "volume": 1026758.0, "close_time": 1770782399999, "quote_volume": 162392.3014, "trades": 1205, "taker_buy_base": 319006.0, "taker_buy_quote": 50411.7956 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.157, "high": 0.1572, "low": 0.1533, "close": 0.1541, "volume": 1334257.0, "close_time": 1770796799999, "quote_volume": 206364.0394, "trades": 1441, "taker_buy_base": 652171.0, "taker_buy_quote": 100831.8525 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1525, "close": 0.1541, "volume": 864588.0, "close_time": 1770811199999, "quote_volume": 132672.5132, "trades": 760, "taker_buy_base": 450208.0, "taker_buy_quote": 69144.6768 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.154, "high": 0.1579, "low": 0.1506, "close": 0.1514, "volume": 1835781.0, "close_time": 1770825599999, "quote_volume": 282228.5401, "trades": 3066, "taker_buy_base": 916279.0, "taker_buy_quote": 140926.6531 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1514, "high": 0.1549, "low": 0.1507, "close": 0.154, "volume": 1221489.0, "close_time": 1770839999999, "quote_volume": 186752.2662, "trades": 1722, "taker_buy_base": 608057.0, "taker_buy_quote": 93029.5617 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.154, "high": 0.1572, "low": 0.1534, "close": 0.1546, "volume": 1316095.0, "close_time": 1770854399999, "quote_volume": 204072.4496, "trades": 1666, "taker_buy_base": 650448.0, "taker_buy_quote": 100897.7948 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1546, "high": 0.1569, "low": 0.1546, "close": 0.1564, "volume": 813741.0, "close_time": 1770868799999, "quote_volume": 127058.2615, "trades": 1286, "taker_buy_base": 482347.0, "taker_buy_quote": 75340.1614 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1564, "high": 0.1589, "low": 0.1558, "close": 0.1589, "volume": 494008.0, "close_time": 1770883199999, "quote_volume": 77732.1847, "trades": 740, "taker_buy_base": 293444.0, "taker_buy_quote": 46198.4645 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.159, "high": 0.1608, "low": 0.1585, "close": 0.1603, "volume": 776553.0, "close_time": 1770897599999, "quote_volume": 124142.1637, "trades": 1251, "taker_buy_base": 380591.0, "taker_buy_quote": 60817.6392 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1604, "high": 0.1636, "low": 0.1597, "close": 0.1606, "volume": 1152722.0, "close_time": 1770911999999, "quote_volume": 185667.265, "trades": 2074, "taker_buy_base": 624237.0, "taker_buy_quote": 100565.671 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1552, "close": 0.1563, "volume": 1672795.0, "close_time": 1770926399999, "quote_volume": 262803.1044, "trades": 3105, "taker_buy_base": 646750.0, "taker_buy_quote": 101711.4174 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1562, "high": 0.157, "low": 0.1538, "close": 0.1562, "volume": 1012687.0, "close_time": 1770940799999, "quote_volume": 156972.5177, "trades": 1529, "taker_buy_base": 287936.0, "taker_buy_quote": 44654.7323 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1563, "high": 0.1569, "low": 0.1546, "close": 0.1561, "volume": 1001301.0, "close_time": 1770955199999, "quote_volume": 155801.4285, "trades": 1710, "taker_buy_base": 681365.0, "taker_buy_quote": 106034.9691 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1562, "high": 0.1563, "low": 0.1544, "close": 0.1557, "volume": 476198.0, "close_time": 1770969599999, "quote_volume": 73969.6166, "trades": 1188, "taker_buy_base": 273758.0, "taker_buy_quote": 42542.5049 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1558, "high": 0.158, "low": 0.1556, "close": 0.1578, "volume": 562330.0, "close_time": 1770983999999, "quote_volume": 88384.6591, "trades": 1066, "taker_buy_base": 315281.0, "taker_buy_quote": 49564.8021 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1577, "high": 0.1634, "low": 0.1571, "close": 0.1618, "volume": 2125445.0, "close_time": 1770998399999, "quote_volume": 339928.4837, "trades": 3000, "taker_buy_base": 1381635.0, "taker_buy_quote": 220818.8723 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1618, "high": 0.1666, "low": 0.1611, "close": 0.1648, "volume": 2491424.0, "close_time": 1771012799999, "quote_volume": 408610.492, "trades": 3501, "taker_buy_base": 1747974.0, "taker_buy_quote": 286373.464 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1646, "high": 0.1662, "low": 0.1643, "close": 0.1645, "volume": 1134666.0, "close_time": 1771027199999, "quote_volume": 187601.22, "trades": 1638, "taker_buy_base": 533968.0, "taker_buy_quote": 88318.2492 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1646, "high": 0.1671, "low": 0.1643, "close": 0.1666, "volume": 1777485.0, "close_time": 1771041599999, "quote_volume": 294857.4718, "trades": 2565, "taker_buy_base": 835353.0, "taker_buy_quote": 138598.4005 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1666, "high": 0.1671, "low": 0.1652, "close": 0.1669, "volume": 419377.0, "close_time": 1771055999999, "quote_volume": 69655.856, "trades": 1622, "taker_buy_base": 228191.0, "taker_buy_quote": 37913.2265 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1669, "high": 0.1727, "low": 0.1668, "close": 0.1701, "volume": 1952317.0, "close_time": 1771070399999, "quote_volume": 332496.1425, "trades": 3237, "taker_buy_base": 1118206.0, "taker_buy_quote": 190365.7175 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1701, "high": 0.1716, "low": 0.1681, "close": 0.1715, "volume": 846103.0, "close_time": 1771084799999, "quote_volume": 143685.2418, "trades": 2521, "taker_buy_base": 527632.0, "taker_buy_quote": 89507.6526 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1716, "high": 0.1765, "low": 0.1705, "close": 0.1758, "volume": 1687175.0, "close_time": 1771099199999, "quote_volume": 293062.895, "trades": 2954, "taker_buy_base": 784076.0, "taker_buy_quote": 136032.6018 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.176, "high": 0.1767, "low": 0.173, "close": 0.1743, "volume": 1470952.0, "close_time": 1771113599999, "quote_volume": 257222.2024, "trades": 2913, "taker_buy_base": 759792.0, "taker_buy_quote": 132881.7574 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1743, "high": 0.1768, "low": 0.1732, "close": 0.176, "volume": 1103255.0, "close_time": 1771127999999, "quote_volume": 193048.3581, "trades": 2687, "taker_buy_base": 613455.0, "taker_buy_quote": 107359.975 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1761, "high": 0.1836, "low": 0.176, "close": 0.1836, "volume": 2018684.0, "close_time": 1771142399999, "quote_volume": 362928.6605, "trades": 3687, "taker_buy_base": 1226559.0, "taker_buy_quote": 220442.3411 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1836, "high": 0.1856, "low": 0.1755, "close": 0.176, "volume": 2140596.0, "close_time": 1771156799999, "quote_volume": 385759.313, "trades": 4856, "taker_buy_base": 1175861.0, "taker_buy_quote": 212240.8036 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1759, "high": 0.1763, "low": 0.1703, "close": 0.1729, "volume": 1855016.0, "close_time": 1771171199999, "quote_volume": 320173.4731, "trades": 4099, "taker_buy_base": 867526.0, "taker_buy_quote": 150035.1659 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1728, "high": 0.1729, "low": 0.1674, "close": 0.1682, "volume": 1992728.0, "close_time": 1771185599999, "quote_volume": 338393.4014, "trades": 3697, "taker_buy_base": 621258.0, "taker_buy_quote": 105435.3475 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1681, "high": 0.1705, "low": 0.1675, "close": 0.1701, "volume": 774974.0, "close_time": 1771199999999, "quote_volume": 130880.8153, "trades": 1844, "taker_buy_base": 385880.0, "taker_buy_quote": 65117.2468 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.17, "high": 0.1716, "low": 0.1687, "close": 0.169, "volume": 967290.0, "close_time": 1771214399999, "quote_volume": 164620.0845, "trades": 1622, "taker_buy_base": 375331.0, "taker_buy_quote": 64025.2256 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1689, "high": 0.1706, "low": 0.1678, "close": 0.1682, "volume": 600675.0, "close_time": 1771228799999, "quote_volume": 101533.7894, "trades": 978, "taker_buy_base": 290456.0, "taker_buy_quote": 49257.7388 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1681, "high": 0.1719, "low": 0.1672, "close": 0.1692, "volume": 1149761.0, "close_time": 1771243199999, "quote_volume": 194985.3903, "trades": 1460, "taker_buy_base": 532765.0, "taker_buy_quote": 90575.1638 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.169, "high": 0.1725, "low": 0.1659, "close": 0.167, "volume": 2435202.0, "close_time": 1771257599999, "quote_volume": 411217.9116, "trades": 3120, "taker_buy_base": 1320049.0, "taker_buy_quote": 222975.256 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.167, "high": 0.1688, "low": 0.167, "close": 0.1676, "volume": 707904.0, "close_time": 1771271999999, "quote_volume": 118979.5796, "trades": 1295, "taker_buy_base": 345359.0, "taker_buy_quote": 58065.6543 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1676, "high": 0.1702, "low": 0.1672, "close": 0.1697, "volume": 1054287.0, "close_time": 1771286399999, "quote_volume": 177791.7111, "trades": 1625, "taker_buy_base": 457875.0, "taker_buy_quote": 77399.9799 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1697, "high": 0.1703, "low": 0.1679, "close": 0.1679, "volume": 571720.0, "close_time": 1771300799999, "quote_volume": 96854.7603, "trades": 882, "taker_buy_base": 281396.0, "taker_buy_quote": 47705.1451 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1668, "close": 0.1671, "volume": 363333.0, "close_time": 1771315199999, "quote_volume": 60882.3476, "trades": 744, "taker_buy_base": 159150.0, "taker_buy_quote": 26676.6039 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1671, "high": 0.1675, "low": 0.165, "close": 0.1656, "volume": 967297.0, "close_time": 1771329599999, "quote_volume": 160123.1854, "trades": 1120, "taker_buy_base": 609821.0, "taker_buy_quote": 100914.3628 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1655, "high": 0.1672, "low": 0.1642, "close": 0.1658, "volume": 1187757.0, "close_time": 1771343999999, "quote_volume": 196822.8328, "trades": 1983, "taker_buy_base": 640633.0, "taker_buy_quote": 106178.8542 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1658, "high": 0.1694, "low": 0.1643, "close": 0.1668, "volume": 1599701.0, "close_time": 1771358399999, "quote_volume": 267029.4427, "trades": 2974, "taker_buy_base": 803062.0, "taker_buy_quote": 134104.4429 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1655, "close": 0.1656, "volume": 461973.0, "close_time": 1771372799999, "quote_volume": 76819.1768, "trades": 1189, "taker_buy_base": 192754.0, "taker_buy_quote": 32062.58 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1644, "close": 0.1664, "volume": 1020143.0, "close_time": 1771387199999, "quote_volume": 168868.6915, "trades": 1125, "taker_buy_base": 618009.0, "taker_buy_quote": 102285.2606 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1663, "high": 0.1692, "low": 0.1662, "close": 0.1691, "volume": 385404.0, "close_time": 1771401599999, "quote_volume": 64431.6122, "trades": 593, "taker_buy_base": 225478.0, "taker_buy_quote": 37699.782 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.169, "high": 0.1693, "low": 0.1654, "close": 0.1656, "volume": 1029726.0, "close_time": 1771415999999, "quote_volume": 172902.7265, "trades": 1236, "taker_buy_base": 491151.0, "taker_buy_quote": 82464.868 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1657, "high": 0.1688, "low": 0.164, "close": 0.1671, "volume": 993567.0, "close_time": 1771430399999, "quote_volume": 164919.8449, "trades": 1863, "taker_buy_base": 532492.0, "taker_buy_quote": 88369.2582 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1671, "high": 0.1672, "low": 0.1611, "close": 0.1621, "volume": 1593396.0, "close_time": 1771444799999, "quote_volume": 260365.165, "trades": 2362, "taker_buy_base": 756337.0, "taker_buy_quote": 123734.3593 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1607, "close": 0.1612, "volume": 1400643.0, "close_time": 1771459199999, "quote_volume": 226063.0032, "trades": 1380, "taker_buy_base": 775194.0, "taker_buy_quote": 125069.1859 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1613, "high": 0.162, "low": 0.1603, "close": 0.1617, "volume": 1007469.0, "close_time": 1771473599999, "quote_volume": 162442.9861, "trades": 1280, "taker_buy_base": 466435.0, "taker_buy_quote": 75213.8283 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1617, "high": 0.1621, "low": 0.1598, "close": 0.1618, "volume": 843970.0, "close_time": 1771487999999, "quote_volume": 135997.3767, "trades": 1062, "taker_buy_base": 412541.0, "taker_buy_quote": 66479.2784 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1592, "close": 0.1595, "volume": 570970.0, "close_time": 1771502399999, "quote_volume": 91465.0475, "trades": 1169, "taker_buy_base": 291301.0, "taker_buy_quote": 46672.1726 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1595, "high": 0.1599, "low": 0.1572, "close": 0.1587, "volume": 1076354.0, "close_time": 1771516799999, "quote_volume": 170692.3245, "trades": 2097, "taker_buy_base": 579927.0, "taker_buy_quote": 91952.2 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1587, "high": 0.1603, "low": 0.1577, "close": 0.1595, "volume": 1045757.0, "close_time": 1771531199999, "quote_volume": 166201.3465, "trades": 1907, "taker_buy_base": 598914.0, "taker_buy_quote": 95207.2079 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1593, "high": 0.16, "low": 0.1577, "close": 0.1589, "volume": 603381.0, "close_time": 1771545599999, "quote_volume": 96044.3519, "trades": 1153, "taker_buy_base": 302527.0, "taker_buy_quote": 48158.3269 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1589, "high": 0.161, "low": 0.1587, "close": 0.1598, "volume": 1556090.0, "close_time": 1771559999999, "quote_volume": 249416.5795, "trades": 2192, "taker_buy_base": 606055.0, "taker_buy_quote": 97135.3934 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.16, "high": 0.1618, "low": 0.1589, "close": 0.1608, "volume": 918998.0, "close_time": 1771574399999, "quote_volume": 147530.8211, "trades": 1132, "taker_buy_base": 582999.0, "taker_buy_quote": 93703.3841 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1608, "high": 0.1625, "low": 0.1604, "close": 0.161, "volume": 700653.0, "close_time": 1771588799999, "quote_volume": 113401.6765, "trades": 981, "taker_buy_base": 444875.0, "taker_buy_quote": 72035.2709 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1611, "high": 0.1636, "low": 0.1574, "close": 0.1636, "volume": 2971182.0, "close_time": 1771603199999, "quote_volume": 478511.767, "trades": 3933, "taker_buy_base": 1568923.0, "taker_buy_quote": 253108.4117 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1637, "high": 0.1651, "low": 0.1602, "close": 0.1619, "volume": 4106987.0, "close_time": 1771617599999, "quote_volume": 667319.2667, "trades": 4187, "taker_buy_base": 1944519.0, "taker_buy_quote": 316032.6204 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1618, "high": 0.1629, "low": 0.161, "close": 0.1625, "volume": 641616.0, "close_time": 1771631999999, "quote_volume": 103860.3196, "trades": 1135, "taker_buy_base": 300336.0, "taker_buy_quote": 48625.7504 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1626, "high": 0.1629, "low": 0.1615, "close": 0.1619, "volume": 302840.0, "close_time": 1771646399999, "quote_volume": 49127.4065, "trades": 605, "taker_buy_base": 149535.0, "taker_buy_quote": 24243.8194 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1619, "high": 0.1625, "low": 0.1614, "close": 0.1617, "volume": 294763.0, "close_time": 1771660799999, "quote_volume": 47739.8379, "trades": 689, "taker_buy_base": 155981.0, "taker_buy_quote": 25269.7054 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1618, "high": 0.164, "low": 0.1617, "close": 0.163, "volume": 730244.0, "close_time": 1771675199999, "quote_volume": 119121.3121, "trades": 1136, "taker_buy_base": 462164.0, "taker_buy_quote": 75414.1273 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1631, "high": 0.1644, "low": 0.1625, "close": 0.1633, "volume": 832755.0, "close_time": 1771689599999, "quote_volume": 136251.4141, "trades": 1076, "taker_buy_base": 405377.0, "taker_buy_quote": 66369.2692 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1633, "high": 0.1637, "low": 0.1616, "close": 0.1626, "volume": 809304.0, "close_time": 1771703999999, "quote_volume": 131608.6701, "trades": 1193, "taker_buy_base": 445389.0, "taker_buy_quote": 72396.322 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1609, "close": 0.161, "volume": 881766.0, "close_time": 1771718399999, "quote_volume": 142594.8095, "trades": 854, "taker_buy_base": 269592.0, "taker_buy_quote": 43623.4004 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1609, "high": 0.161, "low": 0.154, "close": 0.1558, "volume": 5200151.0, "close_time": 1771732799999, "quote_volume": 817100.5243, "trades": 3957, "taker_buy_base": 2378831.0, "taker_buy_quote": 373825.8554 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1557, "high": 0.1565, "low": 0.1547, "close": 0.1559, "volume": 1641564.0, "close_time": 1771747199999, "quote_volume": 255102.2838, "trades": 1737, "taker_buy_base": 657009.0, "taker_buy_quote": 102151.4911 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1558, "high": 0.157, "low": 0.1556, "close": 0.1566, "volume": 528117.0, "close_time": 1771761599999, "quote_volume": 82626.854, "trades": 625, "taker_buy_base": 236212.0, "taker_buy_quote": 36962.0942 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1566, "high": 0.1566, "low": 0.154, "close": 0.1543, "volume": 1160208.0, "close_time": 1771775999999, "quote_volume": 179666.5657, "trades": 1148, "taker_buy_base": 459873.0, "taker_buy_quote": 71197.0936 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1543, "high": 0.1557, "low": 0.1538, "close": 0.1553, "volume": 796960.0, "close_time": 1771790399999, "quote_volume": 123208.9288, "trades": 744, "taker_buy_base": 405521.0, "taker_buy_quote": 62722.2508 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1552, "high": 0.1553, "low": 0.1542, "close": 0.155, "volume": 1140786.0, "close_time": 1771804799999, "quote_volume": 176781.615, "trades": 1005, "taker_buy_base": 350528.0, "taker_buy_quote": 54300.0596 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1549, "high": 0.1552, "low": 0.1491, "close": 0.1508, "volume": 3441930.0, "close_time": 1771819199999, "quote_volume": 519483.9692, "trades": 2732, "taker_buy_base": 1690451.0, "taker_buy_quote": 255139.1884 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1509, "high": 0.1537, "low": 0.1497, "close": 0.1532, "volume": 1968325.0, "close_time": 1771833599999, "quote_volume": 297327.1373, "trades": 1244, "taker_buy_base": 854803.0, "taker_buy_quote": 129534.7037 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1531, "high": 0.1568, "low": 0.1524, "close": 0.1561, "volume": 1300850.0, "close_time": 1771847999999, "quote_volume": 201458.5051, "trades": 1259, "taker_buy_base": 866893.0, "taker_buy_quote": 134199.333 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1561, "high": 0.1574, "low": 0.153, "close": 0.1532, "volume": 3005483.0, "close_time": 1771862399999, "quote_volume": 466350.9586, "trades": 2218, "taker_buy_base": 1406949.0, "taker_buy_quote": 218695.7769 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1494, "close": 0.1507, "volume": 2839554.0, "close_time": 1771876799999, "quote_volume": 429008.5417, "trades": 2587, "taker_buy_base": 1311570.0, "taker_buy_quote": 198201.8583 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1506, "high": 0.1527, "low": 0.1503, "close": 0.1513, "volume": 1374629.0, "close_time": 1771891199999, "quote_volume": 208343.1723, "trades": 1048, "taker_buy_base": 680424.0, "taker_buy_quote": 103128.4097 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1513, "high": 0.1525, "low": 0.1496, "close": 0.1502, "volume": 1596002.0, "close_time": 1771905599999, "quote_volume": 240952.7723, "trades": 1550, "taker_buy_base": 783972.0, "taker_buy_quote": 118451.6362 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1486, "close": 0.1492, "volume": 1295423.0, "close_time": 1771919999999, "quote_volume": 193630.7813, "trades": 1283, "taker_buy_base": 653202.0, "taker_buy_quote": 97658.296 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1491, "high": 0.1503, "low": 0.1487, "close": 0.1493, "volume": 837416.0, "close_time": 1771934399999, "quote_volume": 125097.9681, "trades": 1049, "taker_buy_base": 431661.0, "taker_buy_quote": 64488.4046 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1493, "high": 0.1512, "low": 0.1474, "close": 0.1505, "volume": 2543040.0, "close_time": 1771948799999, "quote_volume": 380049.5966, "trades": 2206, "taker_buy_base": 1420214.0, "taker_buy_quote": 212267.2774 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1504, "high": 0.1517, "low": 0.1496, "close": 0.1509, "volume": 1899384.0, "close_time": 1771963199999, "quote_volume": 286187.2387, "trades": 1820, "taker_buy_base": 1041341.0, "taker_buy_quote": 156914.1975 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1495, "close": 0.1496, "volume": 1127034.0, "close_time": 1771977599999, "quote_volume": 169397.9349, "trades": 1038, "taker_buy_base": 504034.0, "taker_buy_quote": 75765.5245 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1496, "high": 0.1554, "low": 0.1494, "close": 0.1532, "volume": 2553285.0, "close_time": 1771991999999, "quote_volume": 392431.9838, "trades": 2317, "taker_buy_base": 1459869.0, "taker_buy_quote": 224293.2921 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1509, "close": 0.1531, "volume": 1513566.0, "close_time": 1772006399999, "quote_volume": 230421.8859, "trades": 1275, "taker_buy_base": 666948.0, "taker_buy_quote": 101562.9327 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1531, "high": 0.155, "low": 0.1526, "close": 0.155, "volume": 897924.0, "close_time": 1772020799999, "quote_volume": 138408.5288, "trades": 962, "taker_buy_base": 476882.0, "taker_buy_quote": 73529.7859 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1551, "high": 0.1618, "low": 0.1547, "close": 0.1618, "volume": 3051641.0, "close_time": 1772035199999, "quote_volume": 485762.141, "trades": 3142, "taker_buy_base": 1656697.0, "taker_buy_quote": 263563.7224 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1619, "high": 0.1679, "low": 0.1619, "close": 0.1663, "volume": 3220378.0, "close_time": 1772049599999, "quote_volume": 531597.5254, "trades": 3427, "taker_buy_base": 1815715.0, "taker_buy_quote": 299478.4322 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1663, "high": 0.1693, "low": 0.1614, "close": 0.1627, "volume": 2932383.0, "close_time": 1772063999999, "quote_volume": 488622.6322, "trades": 2935, "taker_buy_base": 1359669.0, "taker_buy_quote": 226582.7506 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1627, "high": 0.1644, "low": 0.1617, "close": 0.1635, "volume": 2168338.0, "close_time": 1772078399999, "quote_volume": 353878.6845, "trades": 2457, "taker_buy_base": 1058982.0, "taker_buy_quote": 172933.476 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1635, "high": 0.1654, "low": 0.1624, "close": 0.1626, "volume": 1523086.0, "close_time": 1772092799999, "quote_volume": 248939.8632, "trades": 1844, "taker_buy_base": 598349.0, "taker_buy_quote": 97911.1912 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1626, "high": 0.1652, "low": 0.1626, "close": 0.1636, "volume": 1935063.0, "close_time": 1772107199999, "quote_volume": 317970.1542, "trades": 2032, "taker_buy_base": 924423.0, "taker_buy_quote": 151983.5792 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1636, "high": 0.1648, "low": 0.1604, "close": 0.1622, "volume": 3528013.0, "close_time": 1772121599999, "quote_volume": 574242.9074, "trades": 3828, "taker_buy_base": 1752899.0, "taker_buy_quote": 285121.8935 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1585, "close": 0.1613, "volume": 2957646.0, "close_time": 1772135999999, "quote_volume": 473975.4272, "trades": 3046, "taker_buy_base": 1389698.0, "taker_buy_quote": 222959.6479 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1612, "high": 0.1628, "low": 0.1608, "close": 0.1623, "volume": 1090210.0, "close_time": 1772150399999, "quote_volume": 176405.0757, "trades": 1400, "taker_buy_base": 509876.0, "taker_buy_quote": 82526.8778 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1623, "high": 0.1634, "low": 0.161, "close": 0.1632, "volume": 1093003.0, "close_time": 1772164799999, "quote_volume": 176897.4633, "trades": 1459, "taker_buy_base": 538691.0, "taker_buy_quote": 87211.4722 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1631, "high": 0.1666, "low": 0.1631, "close": 0.166, "volume": 1758562.0, "close_time": 1772179199999, "quote_volume": 290171.801, "trades": 1862, "taker_buy_base": 928473.0, "taker_buy_quote": 153123.6732 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1661, "high": 0.1669, "low": 0.1593, "close": 0.1596, "volume": 2859767.0, "close_time": 1772193599999, "quote_volume": 467127.7787, "trades": 2986, "taker_buy_base": 1459246.0, "taker_buy_quote": 239063.2172 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1596, "high": 0.1604, "low": 0.1576, "close": 0.1601, "volume": 2874249.0, "close_time": 1772207999999, "quote_volume": 456730.9558, "trades": 3277, "taker_buy_base": 1340464.0, "taker_buy_quote": 213126.46 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.16, "high": 0.1603, "low": 0.1568, "close": 0.1575, "volume": 3538635.0, "close_time": 1772222399999, "quote_volume": 560636.8434, "trades": 6930, "taker_buy_base": 1891317.0, "taker_buy_quote": 299687.1727 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1575, "high": 0.1589, "low": 0.1564, "close": 0.1588, "volume": 1013126.0, "close_time": 1772236799999, "quote_volume": 159938.4959, "trades": 1247, "taker_buy_base": 500052.0, "taker_buy_quote": 78942.021 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1587, "high": 0.1598, "low": 0.1581, "close": 0.1582, "volume": 1045667.0, "close_time": 1772251199999, "quote_volume": 166363.6598, "trades": 1287, "taker_buy_base": 469448.0, "taker_buy_quote": 74647.8651 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1581, "high": 0.1583, "low": 0.1499, "close": 0.1512, "volume": 4783808.0, "close_time": 1772265599999, "quote_volume": 734805.143, "trades": 4316, "taker_buy_base": 1879590.0, "taker_buy_quote": 288239.2798 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1479, "close": 0.1485, "volume": 3495545.0, "close_time": 1772279999999, "quote_volume": 521486.2003, "trades": 2949, "taker_buy_base": 1641729.0, "taker_buy_quote": 244979.4597 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1486, "high": 0.1532, "low": 0.1484, "close": 0.1517, "volume": 4097298.0, "close_time": 1772294399999, "quote_volume": 619809.4519, "trades": 3432, "taker_buy_base": 2259811.0, "taker_buy_quote": 342070.6571 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1515, "high": 0.156, "low": 0.1505, "close": 0.1553, "volume": 4088533.0, "close_time": 1772308799999, "quote_volume": 625516.4172, "trades": 3076, "taker_buy_base": 2285368.0, "taker_buy_quote": 349765.5077 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1553, "high": 0.1603, "low": 0.155, "close": 0.159, "volume": 4810371.0, "close_time": 1772323199999, "quote_volume": 762279.098, "trades": 3838, "taker_buy_base": 2915469.0, "taker_buy_quote": 462325.25 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.159, "high": 0.1647, "low": 0.1574, "close": 0.1625, "volume": 3530215.0, "close_time": 1772337599999, "quote_volume": 570809.5857, "trades": 4357, "taker_buy_base": 1506536.0, "taker_buy_quote": 243757.9304 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1595, "close": 0.1609, "volume": 2106508.0, "close_time": 1772351999999, "quote_volume": 339227.0722, "trades": 2202, "taker_buy_base": 1055064.0, "taker_buy_quote": 169841.1011 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.161, "high": 0.1614, "low": 0.1566, "close": 0.1575, "volume": 2343375.0, "close_time": 1772366399999, "quote_volume": 370617.5322, "trades": 2630, "taker_buy_base": 892852.0, "taker_buy_quote": 141218.4616 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1574, "high": 0.1603, "low": 0.1553, "close": 0.158, "volume": 3777446.0, "close_time": 1772380799999, "quote_volume": 596835.7622, "trades": 3571, "taker_buy_base": 1824104.0, "taker_buy_quote": 288178.8782 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.158, "high": 0.1588, "low": 0.1541, "close": 0.1543, "volume": 3854842.0, "close_time": 1772395199999, "quote_volume": 601286.6185, "trades": 3866, "taker_buy_base": 1889638.0, "taker_buy_quote": 294791.7382 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1544, "high": 0.1558, "low": 0.1519, "close": 0.1542, "volume": 3375881.0, "close_time": 1772409599999, "quote_volume": 519082.4195, "trades": 3086, "taker_buy_base": 1406252.0, "taker_buy_quote": 216200.675 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1542, "high": 0.1575, "low": 0.1538, "close": 0.1561, "volume": 2693564.0, "close_time": 1772423999999, "quote_volume": 419847.8394, "trades": 2497, "taker_buy_base": 1348676.0, "taker_buy_quote": 210112.7715 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1561, "high": 0.1562, "low": 0.1522, "close": 0.153, "volume": 1779121.0, "close_time": 1772438399999, "quote_volume": 275249.3977, "trades": 1744, "taker_buy_base": 940763.0, "taker_buy_quote": 145543.3071 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1529, "high": 0.1551, "low": 0.1519, "close": 0.1535, "volume": 1801443.0, "close_time": 1772452799999, "quote_volume": 276511.8858, "trades": 1980, "taker_buy_base": 918370.0, "taker_buy_quote": 141015.1994 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1535, "high": 0.1615, "low": 0.152, "close": 0.1603, "volume": 3156549.0, "close_time": 1772467199999, "quote_volume": 492987.7539, "trades": 3499, "taker_buy_base": 1517733.0, "taker_buy_quote": 237706.3847 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1604, "high": 0.1621, "low": 0.1568, "close": 0.1586, "volume": 4111179.0, "close_time": 1772481599999, "quote_volume": 655100.3025, "trades": 4416, "taker_buy_base": 2359315.0, "taker_buy_quote": 376100.2843 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1584, "high": 0.1598, "low": 0.1551, "close": 0.1557, "volume": 2353564.0, "close_time": 1772495999999, "quote_volume": 370311.9868, "trades": 2534, "taker_buy_base": 1227909.0, "taker_buy_quote": 193471.4164 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1523, "close": 0.1529, "volume": 2642546.0, "close_time": 1772510399999, "quote_volume": 406027.5441, "trades": 2979, "taker_buy_base": 1601249.0, "taker_buy_quote": 246227.4356 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1514, "close": 0.1526, "volume": 1670005.0, "close_time": 1772524799999, "quote_volume": 254503.2103, "trades": 1782, "taker_buy_base": 736587.0, "taker_buy_quote": 112283.5232 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1493, "close": 0.151, "volume": 2345030.0, "close_time": 1772539199999, "quote_volume": 353619.728, "trades": 3003, "taker_buy_base": 649503.0, "taker_buy_quote": 97807.7187 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1508, "high": 0.1526, "low": 0.1486, "close": 0.1509, "volume": 2326105.0, "close_time": 1772553599999, "quote_volume": 349468.1443, "trades": 2914, "taker_buy_base": 1079586.0, "taker_buy_quote": 162232.9044 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1509, "high": 0.1538, "low": 0.1501, "close": 0.1515, "volume": 3304785.0, "close_time": 1772567999999, "quote_volume": 502952.1315, "trades": 3759, "taker_buy_base": 1792270.0, "taker_buy_quote": 272982.7109 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1498, "close": 0.1515, "volume": 1697455.0, "close_time": 1772582399999, "quote_volume": 256403.1438, "trades": 1733, "taker_buy_base": 711076.0, "taker_buy_quote": 107498.4202 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1516, "high": 0.1527, "low": 0.1499, "close": 0.1509, "volume": 1977482.0, "close_time": 1772596799999, "quote_volume": 299313.511, "trades": 2514, "taker_buy_base": 955088.0, "taker_buy_quote": 144711.4413 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1509, "high": 0.152, "low": 0.1499, "close": 0.152, "volume": 1660603.0, "close_time": 1772611199999, "quote_volume": 250117.4724, "trades": 1805, "taker_buy_base": 908945.0, "taker_buy_quote": 136937.9829 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1519, "high": 0.1575, "low": 0.1517, "close": 0.1546, "volume": 5478724.0, "close_time": 1772625599999, "quote_volume": 849806.4128, "trades": 4604, "taker_buy_base": 3224018.0, "taker_buy_quote": 499981.6456 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1545, "high": 0.1604, "low": 0.153, "close": 0.1604, "volume": 4196465.0, "close_time": 1772639999999, "quote_volume": 654487.2637, "trades": 4432, "taker_buy_base": 2447022.0, "taker_buy_quote": 382287.832 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1604, "high": 0.1659, "low": 0.1578, "close": 0.1635, "volume": 3888515.0, "close_time": 1772654399999, "quote_volume": 628023.5791, "trades": 3723, "taker_buy_base": 2083600.0, "taker_buy_quote": 336132.3532 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1636, "high": 0.1658, "low": 0.1589, "close": 0.1597, "volume": 2210499.0, "close_time": 1772668799999, "quote_volume": 358602.8364, "trades": 2356, "taker_buy_base": 1085666.0, "taker_buy_quote": 176207.0526 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1596, "high": 0.1601, "low": 0.1577, "close": 0.1583, "volume": 1845460.0, "close_time": 1772683199999, "quote_volume": 293110.7872, "trades": 2091, "taker_buy_base": 792266.0, "taker_buy_quote": 125923.7873 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1583, "high": 0.1602, "low": 0.1571, "close": 0.1579, "volume": 1936100.0, "close_time": 1772697599999, "quote_volume": 307592.6969, "trades": 2048, "taker_buy_base": 905625.0, "taker_buy_quote": 143954.075 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.158, "high": 0.1611, "low": 0.1575, "close": 0.1596, "volume": 2001070.0, "close_time": 1772711999999, "quote_volume": 319243.7547, "trades": 1704, "taker_buy_base": 1118554.0, "taker_buy_quote": 178494.07 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1596, "high": 0.1612, "low": 0.1564, "close": 0.1568, "volume": 2870722.0, "close_time": 1772726399999, "quote_volume": 455604.2942, "trades": 3074, "taker_buy_base": 1385359.0, "taker_buy_quote": 219728.5507 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1568, "high": 0.1577, "low": 0.1542, "close": 0.1566, "volume": 2028383.0, "close_time": 1772740799999, "quote_volume": 316021.9113, "trades": 2093, "taker_buy_base": 971059.0, "taker_buy_quote": 151469.4316 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1567, "high": 0.1587, "low": 0.1565, "close": 0.1568, "volume": 933017.0, "close_time": 1772755199999, "quote_volume": 147034.0792, "trades": 1496, "taker_buy_base": 449755.0, "taker_buy_quote": 70866.4358 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1569, "high": 0.1605, "low": 0.1563, "close": 0.159, "volume": 2043107.0, "close_time": 1772769599999, "quote_volume": 324168.9234, "trades": 2105, "taker_buy_base": 864215.0, "taker_buy_quote": 137126.8033 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.159, "high": 0.1593, "low": 0.1565, "close": 0.1592, "volume": 1042230.0, "close_time": 1772783999999, "quote_volume": 164473.5648, "trades": 1277, "taker_buy_base": 496846.0, "taker_buy_quote": 78418.4496 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1565, "close": 0.1569, "volume": 1124879.0, "close_time": 1772798399999, "quote_volume": 177345.9646, "trades": 1364, "taker_buy_base": 429061.0, "taker_buy_quote": 67708.9579 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1568, "high": 0.1573, "low": 0.1513, "close": 0.152, "volume": 4155921.0, "close_time": 1772812799999, "quote_volume": 642678.0333, "trades": 4269, "taker_buy_base": 1498125.0, "taker_buy_quote": 232169.8454 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1518, "high": 0.1527, "low": 0.15, "close": 0.1517, "volume": 2063850.0, "close_time": 1772827199999, "quote_volume": 312317.075, "trades": 2343, "taker_buy_base": 919396.0, "taker_buy_quote": 139308.6008 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1517, "high": 0.1527, "low": 0.1508, "close": 0.1523, "volume": 572045.0, "close_time": 1772841599999, "quote_volume": 86693.2876, "trades": 669, "taker_buy_base": 208442.0, "taker_buy_quote": 31604.1411 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1523, "high": 0.1535, "low": 0.1522, "close": 0.1524, "volume": 254201.0, "close_time": 1772855999999, "quote_volume": 38830.4174, "trades": 379, "taker_buy_base": 75520.0, "taker_buy_quote": 11539.6748 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1523, "high": 0.1526, "low": 0.1514, "close": 0.1519, "volume": 858022.0, "close_time": 1772870399999, "quote_volume": 130412.2252, "trades": 778, "taker_buy_base": 230026.0, "taker_buy_quote": 34950.499 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1518, "high": 0.1526, "low": 0.1512, "close": 0.1519, "volume": 461059.0, "close_time": 1772884799999, "quote_volume": 70052.0694, "trades": 1122, "taker_buy_base": 195616.0, "taker_buy_quote": 29723.4924 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1519, "high": 0.152, "low": 0.1501, "close": 0.1507, "volume": 739191.0, "close_time": 1772899199999, "quote_volume": 111706.1232, "trades": 1058, "taker_buy_base": 230043.0, "taker_buy_quote": 34760.7386 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1494, "close": 0.1497, "volume": 939202.0, "close_time": 1772913599999, "quote_volume": 141324.238, "trades": 1023, "taker_buy_base": 425890.0, "taker_buy_quote": 64071.8649 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1498, "high": 0.1512, "low": 0.1492, "close": 0.1504, "volume": 754359.0, "close_time": 1772927999999, "quote_volume": 113468.9327, "trades": 936, "taker_buy_base": 227378.0, "taker_buy_quote": 34185.6419 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1486, "close": 0.1489, "volume": 784648.0, "close_time": 1772942399999, "quote_volume": 117279.1627, "trades": 1138, "taker_buy_base": 347938.0, "taker_buy_quote": 52044.1744 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1488, "high": 0.1503, "low": 0.1478, "close": 0.1499, "volume": 704805.0, "close_time": 1772956799999, "quote_volume": 104982.614, "trades": 992, "taker_buy_base": 343970.0, "taker_buy_quote": 51248.9692 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1499, "high": 0.1523, "low": 0.149, "close": 0.1502, "volume": 638586.0, "close_time": 1772971199999, "quote_volume": 96240.1427, "trades": 958, "taker_buy_base": 280925.0, "taker_buy_quote": 42353.4942 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1501, "high": 0.1508, "low": 0.1485, "close": 0.1489, "volume": 875581.0, "close_time": 1772985599999, "quote_volume": 130812.2136, "trades": 1233, "taker_buy_base": 466439.0, "taker_buy_quote": 69689.0519 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1489, "high": 0.1505, "low": 0.1479, "close": 0.15, "volume": 714584.0, "close_time": 1772999999999, "quote_volume": 106394.0391, "trades": 1113, "taker_buy_base": 381483.0, "taker_buy_quote": 56824.0387 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.15, "high": 0.1509, "low": 0.1468, "close": 0.1481, "volume": 2098205.0, "close_time": 1773014399999, "quote_volume": 312136.0043, "trades": 2368, "taker_buy_base": 910170.0, "taker_buy_quote": 135407.1624 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1481, "high": 0.1518, "low": 0.148, "close": 0.1504, "volume": 1728155.0, "close_time": 1773028799999, "quote_volume": 259040.4871, "trades": 2272, "taker_buy_base": 872535.0, "taker_buy_quote": 130779.0039 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1505, "high": 0.1518, "low": 0.1481, "close": 0.1491, "volume": 1731592.0, "close_time": 1773043199999, "quote_volume": 260546.2927, "trades": 1943, "taker_buy_base": 794333.0, "taker_buy_quote": 119503.0046 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1492, "high": 0.1508, "low": 0.1483, "close": 0.1493, "volume": 886678.0, "close_time": 1773057599999, "quote_volume": 132546.6718, "trades": 1022, "taker_buy_base": 467725.0, "taker_buy_quote": 69922.0549 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1494, "high": 0.1528, "low": 0.1494, "close": 0.1503, "volume": 2377985.0, "close_time": 1773071999999, "quote_volume": 360084.6494, "trades": 2321, "taker_buy_base": 1234012.0, "taker_buy_quote": 187011.5482 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1503, "high": 0.154, "low": 0.1503, "close": 0.1522, "volume": 1824748.0, "close_time": 1773086399999, "quote_volume": 277118.8623, "trades": 1769, "taker_buy_base": 984496.0, "taker_buy_quote": 149545.26 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1522, "high": 0.153, "low": 0.1505, "close": 0.1508, "volume": 1208525.0, "close_time": 1773100799999, "quote_volume": 183499.5183, "trades": 1090, "taker_buy_base": 620472.0, "taker_buy_quote": 94283.3833 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1507, "high": 0.1547, "low": 0.1506, "close": 0.1535, "volume": 1362741.0, "close_time": 1773115199999, "quote_volume": 208689.3243, "trades": 1591, "taker_buy_base": 790274.0, "taker_buy_quote": 120967.1673 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1536, "high": 0.1562, "low": 0.1535, "close": 0.1562, "volume": 1564735.0, "close_time": 1773129599999, "quote_volume": 242782.5372, "trades": 1547, "taker_buy_base": 900632.0, "taker_buy_quote": 139799.8209 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1563, "high": 0.1623, "low": 0.156, "close": 0.1606, "volume": 4140440.0, "close_time": 1773143999999, "quote_volume": 661653.9478, "trades": 3799, "taker_buy_base": 2723184.0, "taker_buy_quote": 434384.5791 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1606, "high": 0.1678, "low": 0.1588, "close": 0.1656, "volume": 5330829.0, "close_time": 1773158399999, "quote_volume": 873624.3862, "trades": 5025, "taker_buy_base": 2594983.0, "taker_buy_quote": 425536.5332 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1657, "high": 0.1673, "low": 0.1603, "close": 0.1607, "volume": 3243112.0, "close_time": 1773172799999, "quote_volume": 529857.249, "trades": 3839, "taker_buy_base": 1460638.0, "taker_buy_quote": 238822.6203 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1607, "high": 0.1618, "low": 0.1583, "close": 0.1585, "volume": 1983518.0, "close_time": 1773187199999, "quote_volume": 317136.994, "trades": 1995, "taker_buy_base": 1030030.0, "taker_buy_quote": 164588.6349 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1557, "close": 0.1568, "volume": 2277570.0, "close_time": 1773201599999, "quote_volume": 358467.0567, "trades": 2335, "taker_buy_base": 1057017.0, "taker_buy_quote": 166206.5273 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1568, "high": 0.158, "low": 0.1556, "close": 0.1563, "volume": 2009176.0, "close_time": 1773215999999, "quote_volume": 314763.77, "trades": 1696, "taker_buy_base": 853657.0, "taker_buy_quote": 133768.0455 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1563, "high": 0.1577, "low": 0.1557, "close": 0.1574, "volume": 1534421.0, "close_time": 1773230399999, "quote_volume": 240457.05, "trades": 1531, "taker_buy_base": 797722.0, "taker_buy_quote": 125107.7978 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1574, "high": 0.1622, "low": 0.1567, "close": 0.1594, "volume": 3050760.0, "close_time": 1773244799999, "quote_volume": 487379.3949, "trades": 3518, "taker_buy_base": 1568119.0, "taker_buy_quote": 250436.5644 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1594, "high": 0.1612, "low": 0.1583, "close": 0.1601, "volume": 1784351.0, "close_time": 1773259199999, "quote_volume": 285431.0838, "trades": 2337, "taker_buy_base": 899226.0, "taker_buy_quote": 144006.0733 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1599, "high": 0.1608, "low": 0.1589, "close": 0.1591, "volume": 945049.0, "close_time": 1773273599999, "quote_volume": 151158.3973, "trades": 1658, "taker_buy_base": 525725.0, "taker_buy_quote": 84115.5921 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1572, "close": 0.1576, "volume": 1086554.0, "close_time": 1773287999999, "quote_volume": 172358.5279, "trades": 1518, "taker_buy_base": 453243.0, "taker_buy_quote": 71878.9056 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1574, "high": 0.1587, "low": 0.1565, "close": 0.1586, "volume": 770298.0, "close_time": 1773302399999, "quote_volume": 121178.1054, "trades": 1057, "taker_buy_base": 362131.0, "taker_buy_quote": 56996.8137 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1584, "high": 0.1606, "low": 0.1582, "close": 0.1597, "volume": 1052451.0, "close_time": 1773316799999, "quote_volume": 167903.0494, "trades": 1437, "taker_buy_base": 526577.0, "taker_buy_quote": 84007.0626 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1597, "high": 0.1609, "low": 0.1573, "close": 0.1589, "volume": 1768868.0, "close_time": 1773331199999, "quote_volume": 281778.9145, "trades": 2366, "taker_buy_base": 850253.0, "taker_buy_quote": 135602.7248 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1589, "high": 0.1604, "low": 0.1581, "close": 0.1601, "volume": 902159.0, "close_time": 1773345599999, "quote_volume": 143824.6463, "trades": 1753, "taker_buy_base": 427604.0, "taker_buy_quote": 68183.1692 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.16, "high": 0.1615, "low": 0.1591, "close": 0.16, "volume": 1356833.0, "close_time": 1773359999999, "quote_volume": 217524.2987, "trades": 1569, "taker_buy_base": 817243.0, "taker_buy_quote": 131104.7039 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.16, "high": 0.1637, "low": 0.1597, "close": 0.1628, "volume": 2229918.0, "close_time": 1773374399999, "quote_volume": 361540.895, "trades": 2789, "taker_buy_base": 1237933.0, "taker_buy_quote": 200645.8685 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1627, "high": 0.1639, "low": 0.1619, "close": 0.1626, "volume": 2169880.0, "close_time": 1773388799999, "quote_volume": 353300.1725, "trades": 2391, "taker_buy_base": 1234518.0, "taker_buy_quote": 201178.2741 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1625, "high": 0.1657, "low": 0.1622, "close": 0.1653, "volume": 1687746.0, "close_time": 1773403199999, "quote_volume": 277775.223, "trades": 2023, "taker_buy_base": 943108.0, "taker_buy_quote": 155305.1362 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1652, "high": 0.1682, "low": 0.163, "close": 0.1636, "volume": 3263166.0, "close_time": 1773417599999, "quote_volume": 541066.3701, "trades": 3406, "taker_buy_base": 1697340.0, "taker_buy_quote": 281565.1694 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1636, "high": 0.1649, "low": 0.162, "close": 0.1628, "volume": 1798253.0, "close_time": 1773431999999, "quote_volume": 293421.4697, "trades": 2488, "taker_buy_base": 950077.0, "taker_buy_quote": 155015.2679 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1629, "high": 0.1661, "low": 0.1625, "close": 0.1641, "volume": 2510240.0, "close_time": 1773446399999, "quote_volume": 413032.1991, "trades": 2510, "taker_buy_base": 1115907.0, "taker_buy_quote": 183672.4512 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.164, "high": 0.1667, "low": 0.1638, "close": 0.165, "volume": 1923928.0, "close_time": 1773460799999, "quote_volume": 317364.8663, "trades": 2638, "taker_buy_base": 952528.0, "taker_buy_quote": 157071.568 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1651, "high": 0.1659, "low": 0.1625, "close": 0.1633, "volume": 1408393.0, "close_time": 1773475199999, "quote_volume": 230793.9434, "trades": 1733, "taker_buy_base": 611831.0, "taker_buy_quote": 100259.6493 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1634, "high": 0.1642, "low": 0.1623, "close": 0.1642, "volume": 794051.0, "close_time": 1773489599999, "quote_volume": 129487.5351, "trades": 982, "taker_buy_base": 404496.0, "taker_buy_quote": 65925.2532 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1641, "high": 0.1655, "low": 0.1632, "close": 0.1637, "volume": 886217.0, "close_time": 1773503999999, "quote_volume": 145594.2941, "trades": 1159, "taker_buy_base": 420661.0, "taker_buy_quote": 69085.1525 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1637, "high": 0.1654, "low": 0.1636, "close": 0.1637, "volume": 581793.0, "close_time": 1773518399999, "quote_volume": 95705.8639, "trades": 793, "taker_buy_base": 284014.0, "taker_buy_quote": 46745.4951 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1637, "high": 0.1667, "low": 0.1633, "close": 0.1666, "volume": 713660.0, "close_time": 1773532799999, "quote_volume": 117726.5121, "trades": 968, "taker_buy_base": 383516.0, "taker_buy_quote": 63257.2277 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1666, "high": 0.1689, "low": 0.1655, "close": 0.1677, "volume": 1283020.0, "close_time": 1773547199999, "quote_volume": 214520.8287, "trades": 1567, "taker_buy_base": 548291.0, "taker_buy_quote": 91703.4751 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1678, "high": 0.1684, "low": 0.1654, "close": 0.1662, "volume": 855715.0, "close_time": 1773561599999, "quote_volume": 142878.123, "trades": 1263, "taker_buy_base": 433975.0, "taker_buy_quote": 72545.5767 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1662, "high": 0.1687, "low": 0.1658, "close": 0.1673, "volume": 1216036.0, "close_time": 1773575999999, "quote_volume": 203484.222, "trades": 1295, "taker_buy_base": 692546.0, "taker_buy_quote": 115836.8765 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1674, "high": 0.1692, "low": 0.1667, "close": 0.1672, "volume": 1643017.0, "close_time": 1773590399999, "quote_volume": 275413.9897, "trades": 1835, "taker_buy_base": 836637.0, "taker_buy_quote": 140281.537 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1671, "high": 0.1682, "low": 0.1662, "close": 0.1668, "volume": 1051433.0, "close_time": 1773604799999, "quote_volume": 175832.794, "trades": 1380, "taker_buy_base": 501164.0, "taker_buy_quote": 83817.0328 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1667, "high": 0.1712, "low": 0.1665, "close": 0.1694, "volume": 2947995.0, "close_time": 1773619199999, "quote_volume": 498276.962, "trades": 2915, "taker_buy_base": 1447946.0, "taker_buy_quote": 244923.9235 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1694, "high": 0.1715, "low": 0.167, "close": 0.17, "volume": 2501574.0, "close_time": 1773633599999, "quote_volume": 423365.9137, "trades": 2602, "taker_buy_base": 1280322.0, "taker_buy_quote": 216754.5585 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.17, "high": 0.1738, "low": 0.17, "close": 0.1733, "volume": 3453174.0, "close_time": 1773647999999, "quote_volume": 592801.826, "trades": 3223, "taker_buy_base": 1903010.0, "taker_buy_quote": 326745.1469 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1734, "high": 0.1744, "low": 0.1706, "close": 0.1715, "volume": 2543026.0, "close_time": 1773662399999, "quote_volume": 437906.557, "trades": 3094, "taker_buy_base": 989058.0, "taker_buy_quote": 170264.1251 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1716, "high": 0.1755, "low": 0.1714, "close": 0.1718, "volume": 4187114.0, "close_time": 1773676799999, "quote_volume": 725447.1572, "trades": 4470, "taker_buy_base": 2224056.0, "taker_buy_quote": 385451.8399 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1719, "high": 0.1763, "low": 0.1718, "close": 0.1745, "volume": 3330443.0, "close_time": 1773691199999, "quote_volume": 581391.3081, "trades": 3559, "taker_buy_base": 1736276.0, "taker_buy_quote": 303115.6285 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1746, "high": 0.177, "low": 0.1743, "close": 0.176, "volume": 2413935.0, "close_time": 1773705599999, "quote_volume": 423847.213, "trades": 2482, "taker_buy_base": 1252071.0, "taker_buy_quote": 219908.6761 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.176, "high": 0.182, "low": 0.1752, "close": 0.1762, "volume": 5217706.0, "close_time": 1773719999999, "quote_volume": 929268.1374, "trades": 5227, "taker_buy_base": 2546647.0, "taker_buy_quote": 453718.6046 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1763, "high": 0.1771, "low": 0.1731, "close": 0.1755, "volume": 3148773.0, "close_time": 1773734399999, "quote_volume": 549703.9803, "trades": 2839, "taker_buy_base": 1352675.0, "taker_buy_quote": 236123.64 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1756, "high": 0.1763, "low": 0.174, "close": 0.1741, "volume": 1925787.0, "close_time": 1773748799999, "quote_volume": 336918.6422, "trades": 2116, "taker_buy_base": 948974.0, "taker_buy_quote": 166030.8472 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1741, "high": 0.1747, "low": 0.1722, "close": 0.1737, "volume": 2435859.0, "close_time": 1773763199999, "quote_volume": 421927.9728, "trades": 3031, "taker_buy_base": 1007292.0, "taker_buy_quote": 174522.284 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1738, "high": 0.1764, "low": 0.1735, "close": 0.1745, "volume": 1672660.0, "close_time": 1773777599999, "quote_volume": 292566.6546, "trades": 2070, "taker_buy_base": 895108.0, "taker_buy_quote": 156540.1471 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1746, "high": 0.1762, "low": 0.1736, "close": 0.1736, "volume": 818747.0, "close_time": 1773791999999, "quote_volume": 143176.3731, "trades": 1207, "taker_buy_base": 381486.0, "taker_buy_quote": 66756.9397 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1737, "high": 0.1776, "low": 0.1725, "close": 0.1765, "volume": 1827364.0, "close_time": 1773806399999, "quote_volume": 320015.6891, "trades": 1942, "taker_buy_base": 986499.0, "taker_buy_quote": 172924.0341 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1766, "high": 0.1773, "low": 0.1745, "close": 0.175, "volume": 1128781.0, "close_time": 1773820799999, "quote_volume": 198427.7655, "trades": 1232, "taker_buy_base": 567873.0, "taker_buy_quote": 99896.8505 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1751, "high": 0.1759, "low": 0.1706, "close": 0.1711, "volume": 1830586.0, "close_time": 1773835199999, "quote_volume": 316992.3249, "trades": 2016, "taker_buy_base": 672927.0, "taker_buy_quote": 117013.3798 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1653, "close": 0.1667, "volume": 3437479.0, "close_time": 1773849599999, "quote_volume": 578303.5398, "trades": 3822, "taker_buy_base": 1432918.0, "taker_buy_quote": 240930.8378 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1666, "high": 0.1707, "low": 0.1661, "close": 0.1683, "volume": 2029205.0, "close_time": 1773863999999, "quote_volume": 342003.2777, "trades": 2094, "taker_buy_base": 821881.0, "taker_buy_quote": 138349.0418 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1682, "high": 0.1709, "low": 0.1671, "close": 0.1702, "volume": 1144245.0, "close_time": 1773878399999, "quote_volume": 193425.288, "trades": 1318, "taker_buy_base": 540157.0, "taker_buy_quote": 91345.0345 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1679, "close": 0.1699, "volume": 1153270.0, "close_time": 1773892799999, "quote_volume": 195311.1153, "trades": 1293, "taker_buy_base": 468665.0, "taker_buy_quote": 79441.6066 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1661, "close": 0.167, "volume": 1240839.0, "close_time": 1773907199999, "quote_volume": 208388.2796, "trades": 1425, "taker_buy_base": 529191.0, "taker_buy_quote": 88870.5829 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1671, "high": 0.1687, "low": 0.1664, "close": 0.1667, "volume": 1113119.0, "close_time": 1773921599999, "quote_volume": 186544.8059, "trades": 1424, "taker_buy_base": 507678.0, "taker_buy_quote": 85099.4903 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1668, "high": 0.167, "low": 0.1638, "close": 0.1648, "volume": 1934181.0, "close_time": 1773935999999, "quote_volume": 319946.5681, "trades": 2086, "taker_buy_base": 980067.0, "taker_buy_quote": 162246.9844 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1634, "close": 0.1653, "volume": 1171415.0, "close_time": 1773950399999, "quote_volume": 192703.5822, "trades": 1459, "taker_buy_base": 623270.0, "taker_buy_quote": 102561.5743 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1653, "high": 0.1661, "low": 0.1647, "close": 0.1653, "volume": 849179.0, "close_time": 1773964799999, "quote_volume": 140405.1808, "trades": 1021, "taker_buy_base": 324756.0, "taker_buy_quote": 53724.3715 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1654, "high": 0.1674, "low": 0.1653, "close": 0.1669, "volume": 1211502.0, "close_time": 1773979199999, "quote_volume": 201482.1657, "trades": 1193, "taker_buy_base": 627248.0, "taker_buy_quote": 104316.06 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1668, "high": 0.1685, "low": 0.1662, "close": 0.1677, "volume": 802892.0, "close_time": 1773993599999, "quote_volume": 134681.6137, "trades": 1072, "taker_buy_base": 478689.0, "taker_buy_quote": 80349.2259 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1677, "high": 0.169, "low": 0.1662, "close": 0.1674, "volume": 1123273.0, "close_time": 1774007999999, "quote_volume": 187934.621, "trades": 1406, "taker_buy_base": 451885.0, "taker_buy_quote": 75623.0765 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1674, "high": 0.1678, "low": 0.1652, "close": 0.1661, "volume": 1493067.0, "close_time": 1774022399999, "quote_volume": 248453.1538, "trades": 1705, "taker_buy_base": 741380.0, "taker_buy_quote": 123364.5257 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1662, "high": 0.1663, "low": 0.1633, "close": 0.1646, "volume": 1113758.0, "close_time": 1774036799999, "quote_volume": 183911.6791, "trades": 1267, "taker_buy_base": 501065.0, "taker_buy_quote": 82705.2915 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1647, "high": 0.1661, "low": 0.1636, "close": 0.1654, "volume": 735040.0, "close_time": 1774051199999, "quote_volume": 121299.7409, "trades": 864, "taker_buy_base": 376853.0, "taker_buy_quote": 62217.022 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1655, "high": 0.166, "low": 0.1649, "close": 0.1657, "volume": 621701.0, "close_time": 1774065599999, "quote_volume": 102943.8394, "trades": 764, "taker_buy_base": 273971.0, "taker_buy_quote": 45355.8836 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1657, "high": 0.1669, "low": 0.1652, "close": 0.1655, "volume": 617288.0, "close_time": 1774079999999, "quote_volume": 102553.9559, "trades": 669, "taker_buy_base": 284162.0, "taker_buy_quote": 47197.6154 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1649, "close": 0.1653, "volume": 552890.0, "close_time": 1774094399999, "quote_volume": 91401.0611, "trades": 819, "taker_buy_base": 341963.0, "taker_buy_quote": 56538.0219 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1653, "high": 0.1664, "low": 0.1651, "close": 0.166, "volume": 472651.0, "close_time": 1774108799999, "quote_volume": 78262.671, "trades": 881, "taker_buy_base": 252428.0, "taker_buy_quote": 41807.3382 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1653, "close": 0.1653, "volume": 513280.0, "close_time": 1774123199999, "quote_volume": 85134.356, "trades": 662, "taker_buy_base": 248726.0, "taker_buy_quote": 41254.3149 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1653, "high": 0.1658, "low": 0.1613, "close": 0.162, "volume": 1079951.0, "close_time": 1774137599999, "quote_volume": 176542.039, "trades": 1217, "taker_buy_base": 445033.0, "taker_buy_quote": 72858.5336 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1621, "high": 0.1637, "low": 0.1599, "close": 0.1624, "volume": 1517605.0, "close_time": 1774151999999, "quote_volume": 245849.6831, "trades": 2063, "taker_buy_base": 793200.0, "taker_buy_quote": 128548.1615 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1624, "high": 0.1628, "low": 0.16, "close": 0.16, "volume": 1042763.0, "close_time": 1774166399999, "quote_volume": 168405.9391, "trades": 1319, "taker_buy_base": 356135.0, "taker_buy_quote": 57607.8875 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1601, "high": 0.1602, "low": 0.1584, "close": 0.1587, "volume": 1356396.0, "close_time": 1774180799999, "quote_volume": 216117.858, "trades": 1554, "taker_buy_base": 493834.0, "taker_buy_quote": 78692.2589 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1588, "high": 0.1604, "low": 0.1586, "close": 0.159, "volume": 765365.0, "close_time": 1774195199999, "quote_volume": 122031.1558, "trades": 1165, "taker_buy_base": 384415.0, "taker_buy_quote": 61310.9768 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1563, "close": 0.1571, "volume": 2405914.0, "close_time": 1774209599999, "quote_volume": 379153.5741, "trades": 1988, "taker_buy_base": 1046906.0, "taker_buy_quote": 164895.7098 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1571, "high": 0.1575, "low": 0.155, "close": 0.156, "volume": 1115536.0, "close_time": 1774223999999, "quote_volume": 174340.0586, "trades": 1534, "taker_buy_base": 523112.0, "taker_buy_quote": 81775.0959 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.156, "high": 0.1582, "low": 0.1558, "close": 0.1565, "volume": 1192348.0, "close_time": 1774238399999, "quote_volume": 187161.782, "trades": 1451, "taker_buy_base": 761016.0, "taker_buy_quote": 119518.8666 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1565, "high": 0.1593, "low": 0.1559, "close": 0.1567, "volume": 1683411.0, "close_time": 1774252799999, "quote_volume": 265556.1316, "trades": 1533, "taker_buy_base": 888087.0, "taker_buy_quote": 140145.3447 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1567, "high": 0.1643, "low": 0.1553, "close": 0.1616, "volume": 4173500.0, "close_time": 1774267199999, "quote_volume": 672851.5167, "trades": 4171, "taker_buy_base": 2066568.0, "taker_buy_quote": 333188.1915 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1618, "high": 0.1669, "low": 0.161, "close": 0.165, "volume": 2263826.0, "close_time": 1774281599999, "quote_volume": 372508.2138, "trades": 3008, "taker_buy_base": 1266278.0, "taker_buy_quote": 208335.8948 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.165, "high": 0.1665, "low": 0.1638, "close": 0.1648, "volume": 1687866.0, "close_time": 1774295999999, "quote_volume": 278504.5802, "trades": 1824, "taker_buy_base": 820815.0, "taker_buy_quote": 135643.169 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1649, "high": 0.1677, "low": 0.1645, "close": 0.1668, "volume": 1432818.0, "close_time": 1774310399999, "quote_volume": 238717.3604, "trades": 1370, "taker_buy_base": 735027.0, "taker_buy_quote": 122530.6032 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1639, "close": 0.1655, "volume": 1259192.0, "close_time": 1774324799999, "quote_volume": 208155.029, "trades": 1495, "taker_buy_base": 586291.0, "taker_buy_quote": 96880.1683 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1654, "high": 0.167, "low": 0.1637, "close": 0.1668, "volume": 977765.0, "close_time": 1774339199999, "quote_volume": 161527.4586, "trades": 1026, "taker_buy_base": 519967.0, "taker_buy_quote": 86008.7142 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1668, "high": 0.1684, "low": 0.1658, "close": 0.167, "volume": 1757664.0, "close_time": 1774353599999, "quote_volume": 293158.2192, "trades": 1570, "taker_buy_base": 1023668.0, "taker_buy_quote": 170754.1526 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.167, "high": 0.1678, "low": 0.1651, "close": 0.1663, "volume": 2937591.0, "close_time": 1774367999999, "quote_volume": 489319.8342, "trades": 2480, "taker_buy_base": 1200732.0, "taker_buy_quote": 200024.8235 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1664, "high": 0.1678, "low": 0.1642, "close": 0.1665, "volume": 1845674.0, "close_time": 1774382399999, "quote_volume": 306377.4943, "trades": 1937, "taker_buy_base": 828142.0, "taker_buy_quote": 137282.7834 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1665, "high": 0.1751, "low": 0.1664, "close": 0.1737, "volume": 2970175.0, "close_time": 1774396799999, "quote_volume": 509851.2583, "trades": 3170, "taker_buy_base": 1465624.0, "taker_buy_quote": 251726.2652 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1738, "high": 0.1804, "low": 0.1736, "close": 0.1763, "volume": 3929598.0, "close_time": 1774411199999, "quote_volume": 695073.2126, "trades": 4366, "taker_buy_base": 2026940.0, "taker_buy_quote": 358752.885 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1762, "high": 0.1803, "low": 0.1754, "close": 0.1795, "volume": 2654262.0, "close_time": 1774425599999, "quote_volume": 472885.5352, "trades": 2658, "taker_buy_base": 1413009.0, "taker_buy_quote": 251807.9881 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1798, "high": 0.1823, "low": 0.1777, "close": 0.178, "volume": 4191821.0, "close_time": 1774439999999, "quote_volume": 756534.319, "trades": 3632, "taker_buy_base": 2222510.0, "taker_buy_quote": 401096.9109 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1781, "high": 0.1804, "low": 0.1747, "close": 0.1753, "volume": 2222036.0, "close_time": 1774454399999, "quote_volume": 393986.4644, "trades": 2836, "taker_buy_base": 1065211.0, "taker_buy_quote": 188949.779 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1753, "high": 0.178, "low": 0.1752, "close": 0.1778, "volume": 1994022.0, "close_time": 1774468799999, "quote_volume": 352397.6655, "trades": 1891, "taker_buy_base": 954505.0, "taker_buy_quote": 168653.0434 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1779, "high": 0.1782, "low": 0.1761, "close": 0.1774, "volume": 1441135.0, "close_time": 1774483199999, "quote_volume": 255504.6761, "trades": 1677, "taker_buy_base": 672893.0, "taker_buy_quote": 119277.3487 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1775, "high": 0.1785, "low": 0.1749, "close": 0.1753, "volume": 1675737.0, "close_time": 1774497599999, "quote_volume": 295830.4951, "trades": 1921, "taker_buy_base": 778916.0, "taker_buy_quote": 137462.6384 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1755, "high": 0.1759, "low": 0.173, "close": 0.174, "volume": 1122814.0, "close_time": 1774511999999, "quote_volume": 195807.7366, "trades": 1315, "taker_buy_base": 498862.0, "taker_buy_quote": 87018.3158 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1739, "high": 0.1744, "low": 0.1723, "close": 0.1727, "volume": 1284445.0, "close_time": 1774526399999, "quote_volume": 222654.7429, "trades": 1417, "taker_buy_base": 612194.0, "taker_buy_quote": 106142.5699 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1727, "high": 0.1765, "low": 0.172, "close": 0.1724, "volume": 2071727.0, "close_time": 1774540799999, "quote_volume": 361034.5561, "trades": 2301, "taker_buy_base": 1245651.0, "taker_buy_quote": 217105.7334 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1724, "high": 0.1731, "low": 0.1711, "close": 0.1718, "volume": 1290512.0, "close_time": 1774555199999, "quote_volume": 222057.1546, "trades": 1536, "taker_buy_base": 567312.0, "taker_buy_quote": 97625.3356 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1717, "high": 0.1747, "low": 0.1715, "close": 0.1737, "volume": 1592930.0, "close_time": 1774569599999, "quote_volume": 276284.7534, "trades": 1777, "taker_buy_base": 871371.0, "taker_buy_quote": 151169.4401 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1737, "high": 0.1754, "low": 0.1727, "close": 0.1745, "volume": 717092.0, "close_time": 1774583999999, "quote_volume": 124875.5109, "trades": 1283, "taker_buy_base": 376658.0, "taker_buy_quote": 65591.1935 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1744, "high": 0.1752, "low": 0.173, "close": 0.1743, "volume": 808487.0, "close_time": 1774598399999, "quote_volume": 140920.054, "trades": 1083, "taker_buy_base": 412349.0, "taker_buy_quote": 71888.85 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1742, "high": 0.1746, "low": 0.1683, "close": 0.1688, "volume": 2156539.0, "close_time": 1774612799999, "quote_volume": 368818.0343, "trades": 2532, "taker_buy_base": 921874.0, "taker_buy_quote": 157825.6868 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1689, "high": 0.1703, "low": 0.1678, "close": 0.1687, "volume": 1350988.0, "close_time": 1774627199999, "quote_volume": 228166.9303, "trades": 1818, "taker_buy_base": 614749.0, "taker_buy_quote": 103836.3522 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1687, "high": 0.1696, "low": 0.1668, "close": 0.1682, "volume": 914037.0, "close_time": 1774641599999, "quote_volume": 153708.2908, "trades": 1161, "taker_buy_base": 423324.0, "taker_buy_quote": 71229.7769 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1668, "close": 0.1673, "volume": 620323.0, "close_time": 1774655999999, "quote_volume": 103878.7443, "trades": 751, "taker_buy_base": 250651.0, "taker_buy_quote": 42020.5255 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1673, "high": 0.1673, "low": 0.165, "close": 0.1651, "volume": 1079742.0, "close_time": 1774670399999, "quote_volume": 178969.8934, "trades": 1395, "taker_buy_base": 508708.0, "taker_buy_quote": 84403.9231 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1651, "high": 0.1665, "low": 0.1644, "close": 0.1665, "volume": 811415.0, "close_time": 1774684799999, "quote_volume": 134215.2366, "trades": 1032, "taker_buy_base": 435553.0, "taker_buy_quote": 72087.8727 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1665, "high": 0.1673, "low": 0.1653, "close": 0.1668, "volume": 369446.0, "close_time": 1774699199999, "quote_volume": 61396.0637, "trades": 880, "taker_buy_base": 158215.0, "taker_buy_quote": 26297.6536 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1668, "high": 0.1713, "low": 0.166, "close": 0.1699, "volume": 2185330.0, "close_time": 1774713599999, "quote_volume": 369521.3106, "trades": 2123, "taker_buy_base": 1310447.0, "taker_buy_quote": 221739.9206 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1697, "close": 0.1705, "volume": 942351.0, "close_time": 1774727999999, "quote_volume": 161051.3381, "trades": 1152, "taker_buy_base": 516587.0, "taker_buy_quote": 88311.4371 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1677, "close": 0.1679, "volume": 1066689.0, "close_time": 1774742399999, "quote_volume": 181578.0318, "trades": 859, "taker_buy_base": 586343.0, "taker_buy_quote": 99780.0387 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1678, "high": 0.1691, "low": 0.1673, "close": 0.1691, "volume": 1045619.0, "close_time": 1774756799999, "quote_volume": 175809.0256, "trades": 1111, "taker_buy_base": 514488.0, "taker_buy_quote": 86499.8814 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1678, "close": 0.1681, "volume": 685776.0, "close_time": 1774771199999, "quote_volume": 115465.256, "trades": 705, "taker_buy_base": 390530.0, "taker_buy_quote": 65762.6225 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.168, "high": 0.1685, "low": 0.1668, "close": 0.1672, "volume": 651074.0, "close_time": 1774785599999, "quote_volume": 109193.4546, "trades": 887, "taker_buy_base": 334646.0, "taker_buy_quote": 56108.5457 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1649, "close": 0.1653, "volume": 1120675.0, "close_time": 1774799999999, "quote_volume": 185763.2051, "trades": 1312, "taker_buy_base": 455302.0, "taker_buy_quote": 75501.083 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1638, "close": 0.1641, "volume": 1236915.0, "close_time": 1774814399999, "quote_volume": 203454.8636, "trades": 1386, "taker_buy_base": 486702.0, "taker_buy_quote": 80064.3471 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1641, "high": 0.1654, "low": 0.161, "close": 0.1644, "volume": 1787282.0, "close_time": 1774828799999, "quote_volume": 292563.6401, "trades": 1805, "taker_buy_base": 962175.0, "taker_buy_quote": 157508.0067 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1645, "high": 0.1693, "low": 0.1644, "close": 0.1687, "volume": 1313517.0, "close_time": 1774843199999, "quote_volume": 219624.2838, "trades": 2243, "taker_buy_base": 684199.0, "taker_buy_quote": 114468.5069 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1686, "high": 0.1711, "low": 0.1684, "close": 0.1708, "volume": 1385638.0, "close_time": 1774857599999, "quote_volume": 234694.7011, "trades": 1423, "taker_buy_base": 1046082.0, "taker_buy_quote": 177206.1487 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1709, "high": 0.1736, "low": 0.17, "close": 0.172, "volume": 2092603.0, "close_time": 1774871999999, "quote_volume": 359849.7852, "trades": 2079, "taker_buy_base": 1123558.0, "taker_buy_quote": 193352.5229 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1721, "high": 0.1738, "low": 0.1699, "close": 0.1707, "volume": 1858279.0, "close_time": 1774886399999, "quote_volume": 319122.3393, "trades": 1562, "taker_buy_base": 815631.0, "taker_buy_quote": 140186.1901 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1672, "close": 0.1681, "volume": 1760043.0, "close_time": 1774900799999, "quote_volume": 296774.3729, "trades": 1630, "taker_buy_base": 636200.0, "taker_buy_quote": 107558.6909 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1681, "high": 0.1702, "low": 0.1671, "close": 0.1673, "volume": 756940.0, "close_time": 1774915199999, "quote_volume": 127546.8263, "trades": 938, "taker_buy_base": 445542.0, "taker_buy_quote": 75146.2151 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1674, "high": 0.1708, "low": 0.1668, "close": 0.1695, "volume": 1478947.0, "close_time": 1774929599999, "quote_volume": 250085.9027, "trades": 1788, "taker_buy_base": 1004658.0, "taker_buy_quote": 169945.4306 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1695, "high": 0.1696, "low": 0.1665, "close": 0.1671, "volume": 1384574.0, "close_time": 1774943999999, "quote_volume": 232319.8434, "trades": 1388, "taker_buy_base": 598122.0, "taker_buy_quote": 100397.6667 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1641, "close": 0.165, "volume": 1035810.0, "close_time": 1774958399999, "quote_volume": 171061.8425, "trades": 1149, "taker_buy_base": 461911.0, "taker_buy_quote": 76349.6364 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1651, "high": 0.1671, "low": 0.1638, "close": 0.1638, "volume": 1264896.0, "close_time": 1774972799999, "quote_volume": 209034.9423, "trades": 1615, "taker_buy_base": 599164.0, "taker_buy_quote": 99010.9577 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1637, "high": 0.1684, "low": 0.1636, "close": 0.1684, "volume": 1760919.0, "close_time": 1774987199999, "quote_volume": 293985.3959, "trades": 1803, "taker_buy_base": 1016066.0, "taker_buy_quote": 169739.7114 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1684, "high": 0.1693, "low": 0.1663, "close": 0.1672, "volume": 686633.0, "close_time": 1775001599999, "quote_volume": 115244.1222, "trades": 797, "taker_buy_base": 368607.0, "taker_buy_quote": 61903.8024 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1671, "high": 0.1697, "low": 0.1668, "close": 0.1697, "volume": 879803.0, "close_time": 1775015999999, "quote_volume": 147838.4444, "trades": 1548, "taker_buy_base": 382950.0, "taker_buy_quote": 64432.1603 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1697, "high": 0.1724, "low": 0.1686, "close": 0.1715, "volume": 2265731.0, "close_time": 1775030399999, "quote_volume": 387908.4623, "trades": 1917, "taker_buy_base": 1005309.0, "taker_buy_quote": 172070.7649 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1716, "high": 0.1731, "low": 0.1712, "close": 0.1729, "volume": 1085406.0, "close_time": 1775044799999, "quote_volume": 186786.1841, "trades": 958, "taker_buy_base": 497129.0, "taker_buy_quote": 85586.8989 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1729, "high": 0.1747, "low": 0.1714, "close": 0.1718, "volume": 1097313.0, "close_time": 1775059199999, "quote_volume": 189629.1865, "trades": 1399, "taker_buy_base": 574984.0, "taker_buy_quote": 99380.615 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.172, "high": 0.1734, "low": 0.1704, "close": 0.1707, "volume": 761623.0, "close_time": 1775073599999, "quote_volume": 130731.4866, "trades": 1057, "taker_buy_base": 358347.0, "taker_buy_quote": 61521.2799 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1708, "high": 0.1717, "low": 0.1689, "close": 0.1693, "volume": 593215.0, "close_time": 1775087999999, "quote_volume": 100904.4858, "trades": 765, "taker_buy_base": 277123.0, "taker_buy_quote": 47140.2914 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1635, "close": 0.1642, "volume": 3105381.0, "close_time": 1775102399999, "quote_volume": 518893.1627, "trades": 2652, "taker_buy_base": 1272611.0, "taker_buy_quote": 212950.697 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1642, "high": 0.1646, "low": 0.1627, "close": 0.1644, "volume": 1324465.0, "close_time": 1775116799999, "quote_volume": 216792.0598, "trades": 1314, "taker_buy_base": 622254.0, "taker_buy_quote": 101814.5478 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1616, "close": 0.1617, "volume": 778836.0, "close_time": 1775131199999, "quote_volume": 126981.0282, "trades": 955, "taker_buy_base": 295038.0, "taker_buy_quote": 48090.0607 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1616, "high": 0.1642, "low": 0.1603, "close": 0.1636, "volume": 1329886.0, "close_time": 1775145599999, "quote_volume": 215449.855, "trades": 1490, "taker_buy_base": 863522.0, "taker_buy_quote": 139880.6132 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1637, "high": 0.1662, "low": 0.163, "close": 0.1646, "volume": 816646.0, "close_time": 1775159999999, "quote_volume": 134373.3671, "trades": 1257, "taker_buy_base": 400759.0, "taker_buy_quote": 65938.061 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1645, "high": 0.1652, "low": 0.1623, "close": 0.1629, "volume": 884965.0, "close_time": 1775174399999, "quote_volume": 145018.4082, "trades": 1047, "taker_buy_base": 417441.0, "taker_buy_quote": 68382.243 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.163, "high": 0.1651, "low": 0.1627, "close": 0.1651, "volume": 771002.0, "close_time": 1775188799999, "quote_volume": 126196.0868, "trades": 1505, "taker_buy_base": 355831.0, "taker_buy_quote": 58283.5426 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.165, "high": 0.1665, "low": 0.1645, "close": 0.1651, "volume": 931845.0, "close_time": 1775203199999, "quote_volume": 154314.417, "trades": 1219, "taker_buy_base": 493258.0, "taker_buy_quote": 81770.2994 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1651, "high": 0.1654, "low": 0.1638, "close": 0.1644, "volume": 1039083.0, "close_time": 1775217599999, "quote_volume": 170882.8752, "trades": 1415, "taker_buy_base": 601145.0, "taker_buy_quote": 98886.2755 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1644, "high": 0.1656, "low": 0.163, "close": 0.1635, "volume": 1246158.0, "close_time": 1775231999999, "quote_volume": 204399.543, "trades": 1700, "taker_buy_base": 696430.0, "taker_buy_quote": 114240.4651 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1619, "close": 0.1635, "volume": 1171595.0, "close_time": 1775246399999, "quote_volume": 191054.3988, "trades": 1712, "taker_buy_base": 462529.0, "taker_buy_quote": 75507.1263 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1625, "close": 0.163, "volume": 1004286.0, "close_time": 1775260799999, "quote_volume": 164258.0678, "trades": 1345, "taker_buy_base": 702188.0, "taker_buy_quote": 114926.481 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.163, "high": 0.1633, "low": 0.1617, "close": 0.1619, "volume": 718848.0, "close_time": 1775275199999, "quote_volume": 116812.1679, "trades": 1460, "taker_buy_base": 349021.0, "taker_buy_quote": 56745.7443 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.162, "high": 0.1627, "low": 0.1614, "close": 0.1617, "volume": 600148.0, "close_time": 1775289599999, "quote_volume": 97177.1193, "trades": 1267, "taker_buy_base": 218191.0, "taker_buy_quote": 35330.5011 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1617, "high": 0.1623, "low": 0.161, "close": 0.162, "volume": 899847.0, "close_time": 1775303999999, "quote_volume": 145351.5584, "trades": 1745, "taker_buy_base": 363248.0, "taker_buy_quote": 58700.2031 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.162, "high": 0.1626, "low": 0.1612, "close": 0.1616, "volume": 1030435.0, "close_time": 1775318399999, "quote_volume": 166664.62, "trades": 1464, "taker_buy_base": 485284.0, "taker_buy_quote": 78532.2103 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1616, "high": 0.1625, "low": 0.1606, "close": 0.1621, "volume": 1516897.0, "close_time": 1775332799999, "quote_volume": 244779.5506, "trades": 2095, "taker_buy_base": 669102.0, "taker_buy_quote": 107960.6509 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1619, "high": 0.162, "low": 0.1614, "close": 0.1619, "volume": 484233.0, "close_time": 1775347199999, "quote_volume": 78301.3345, "trades": 1276, "taker_buy_base": 238798.0, "taker_buy_quote": 38617.5794 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.162, "high": 0.1624, "low": 0.1613, "close": 0.1614, "volume": 760094.0, "close_time": 1775361599999, "quote_volume": 122941.4341, "trades": 1461, "taker_buy_base": 423289.0, "taker_buy_quote": 68473.8222 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1614, "high": 0.1616, "low": 0.1587, "close": 0.159, "volume": 1433655.0, "close_time": 1775375999999, "quote_volume": 229528.0106, "trades": 1647, "taker_buy_base": 514324.0, "taker_buy_quote": 82409.9338 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1589, "high": 0.1592, "low": 0.1581, "close": 0.1581, "volume": 729017.0, "close_time": 1775390399999, "quote_volume": 115659.9299, "trades": 1793, "taker_buy_base": 449990.0, "taker_buy_quote": 71389.7036 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1581, "high": 0.1601, "low": 0.1573, "close": 0.1587, "volume": 1144207.0, "close_time": 1775404799999, "quote_volume": 181144.6922, "trades": 2262, "taker_buy_base": 513829.0, "taker_buy_quote": 81366.1786 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1587, "high": 0.1594, "low": 0.158, "close": 0.1588, "volume": 653844.0, "close_time": 1775419199999, "quote_volume": 103759.9666, "trades": 1842, "taker_buy_base": 324842.0, "taker_buy_quote": 51535.0784 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1587, "high": 0.1628, "low": 0.1584, "close": 0.1627, "volume": 1404719.0, "close_time": 1775433599999, "quote_volume": 225236.0417, "trades": 2690, "taker_buy_base": 923764.0, "taker_buy_quote": 148144.329 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1627, "high": 0.1641, "low": 0.1615, "close": 0.1617, "volume": 2255454.0, "close_time": 1775447999999, "quote_volume": 367256.0689, "trades": 3900, "taker_buy_base": 1112683.0, "taker_buy_quote": 181286.2442 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1618, "high": 0.1623, "low": 0.1605, "close": 0.1613, "volume": 1448318.0, "close_time": 1775462399999, "quote_volume": 233629.5753, "trades": 2296, "taker_buy_base": 788653.0, "taker_buy_quote": 127241.6736 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1613, "high": 0.1638, "low": 0.161, "close": 0.1626, "volume": 1899353.0, "close_time": 1775476799999, "quote_volume": 308647.32, "trades": 2806, "taker_buy_base": 959460.0, "taker_buy_quote": 155925.4456 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1626, "high": 0.163, "low": 0.1604, "close": 0.1609, "volume": 2078126.0, "close_time": 1775491199999, "quote_volume": 335272.2295, "trades": 2987, "taker_buy_base": 943411.0, "taker_buy_quote": 152307.9809 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.161, "high": 0.1611, "low": 0.1574, "close": 0.1578, "volume": 2310971.0, "close_time": 1775505599999, "quote_volume": 367596.3576, "trades": 2746, "taker_buy_base": 976408.0, "taker_buy_quote": 155545.8397 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1577, "high": 0.1579, "low": 0.1552, "close": 0.1557, "volume": 3253920.0, "close_time": 1775519999999, "quote_volume": 509950.1113, "trades": 2605, "taker_buy_base": 1808297.0, "taker_buy_quote": 283581.8487 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1552, "close": 0.1559, "volume": 1325014.0, "close_time": 1775534399999, "quote_volume": 206728.3819, "trades": 1590, "taker_buy_base": 789819.0, "taker_buy_quote": 123237.2577 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1559, "high": 0.1565, "low": 0.1548, "close": 0.1556, "volume": 1180004.0, "close_time": 1775548799999, "quote_volume": 183727.9108, "trades": 1270, "taker_buy_base": 660637.0, "taker_buy_quote": 102947.2828 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1557, "high": 0.1575, "low": 0.1545, "close": 0.1547, "volume": 1343630.0, "close_time": 1775563199999, "quote_volume": 209745.3465, "trades": 1710, "taker_buy_base": 668222.0, "taker_buy_quote": 104321.1815 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1547, "high": 0.1562, "low": 0.1537, "close": 0.154, "volume": 1916953.0, "close_time": 1775577599999, "quote_volume": 297088.9275, "trades": 2074, "taker_buy_base": 950944.0, "taker_buy_quote": 147414.1741 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.154, "high": 0.1561, "low": 0.1536, "close": 0.1549, "volume": 1170538.0, "close_time": 1775591999999, "quote_volume": 181188.5378, "trades": 1697, "taker_buy_base": 629869.0, "taker_buy_quote": 97494.276 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1549, "high": 0.1646, "low": 0.1548, "close": 0.1635, "volume": 3621481.0, "close_time": 1775606399999, "quote_volume": 581566.7888, "trades": 3836, "taker_buy_base": 2070397.0, "taker_buy_quote": 332123.5494 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1635, "high": 0.1652, "low": 0.162, "close": 0.1621, "volume": 1868953.0, "close_time": 1775620799999, "quote_volume": 305823.2601, "trades": 1964, "taker_buy_base": 930147.0, "taker_buy_quote": 152329.2869 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1621, "high": 0.1648, "low": 0.1621, "close": 0.1629, "volume": 1729792.0, "close_time": 1775635199999, "quote_volume": 282724.68, "trades": 1495, "taker_buy_base": 847825.0, "taker_buy_quote": 138519.41 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1629, "high": 0.1637, "low": 0.1614, "close": 0.1624, "volume": 949974.0, "close_time": 1775649599999, "quote_volume": 154560.8844, "trades": 1405, "taker_buy_base": 417660.0, "taker_buy_quote": 67992.4523 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1583, "close": 0.1587, "volume": 2456669.0, "close_time": 1775663999999, "quote_volume": 394695.7932, "trades": 2239, "taker_buy_base": 1085108.0, "taker_buy_quote": 174220.5273 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1586, "high": 0.1604, "low": 0.1577, "close": 0.1584, "volume": 1221384.0, "close_time": 1775678399999, "quote_volume": 194359.8385, "trades": 1172, "taker_buy_base": 760265.0, "taker_buy_quote": 121042.0185 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1584, "high": 0.1593, "low": 0.1575, "close": 0.1578, "volume": 1189278.0, "close_time": 1775692799999, "quote_volume": 188236.7358, "trades": 1256, "taker_buy_base": 446230.0, "taker_buy_quote": 70742.3636 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1556, "close": 0.1559, "volume": 1377092.0, "close_time": 1775707199999, "quote_volume": 215485.2656, "trades": 1475, "taker_buy_base": 734345.0, "taker_buy_quote": 114954.42 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1552, "close": 0.1553, "volume": 494604.0, "close_time": 1775721599999, "quote_volume": 77065.0959, "trades": 799, "taker_buy_base": 261256.0, "taker_buy_quote": 40701.9209 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1553, "high": 0.1557, "low": 0.1537, "close": 0.154, "volume": 2212619.0, "close_time": 1775735999999, "quote_volume": 342675.7482, "trades": 1501, "taker_buy_base": 1013386.0, "taker_buy_quote": 156868.632 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.154, "high": 0.1566, "low": 0.1526, "close": 0.1558, "volume": 4106785.0, "close_time": 1775750399999, "quote_volume": 630783.0905, "trades": 3327, "taker_buy_base": 1516265.0, "taker_buy_quote": 232957.2308 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1541, "close": 0.1554, "volume": 1192022.0, "close_time": 1775764799999, "quote_volume": 185269.7422, "trades": 1400, "taker_buy_base": 549971.0, "taker_buy_quote": 85503.5668 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1555, "high": 0.1588, "low": 0.1544, "close": 0.1548, "volume": 2674343.0, "close_time": 1775779199999, "quote_volume": 418794.8112, "trades": 2245, "taker_buy_base": 1399295.0, "taker_buy_quote": 219066.0924 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1548, "high": 0.1573, "low": 0.1544, "close": 0.1548, "volume": 1174275.0, "close_time": 1775793599999, "quote_volume": 182865.3024, "trades": 1477, "taker_buy_base": 568495.0, "taker_buy_quote": 88528.2847 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1548, "high": 0.1567, "low": 0.1547, "close": 0.1551, "volume": 791475.0, "close_time": 1775807999999, "quote_volume": 123190.0642, "trades": 974, "taker_buy_base": 450062.0, "taker_buy_quote": 70028.7097 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1539, "close": 0.1539, "volume": 938502.0, "close_time": 1775822399999, "quote_volume": 145226.7607, "trades": 1081, "taker_buy_base": 502017.0, "taker_buy_quote": 77734.8625 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1538, "high": 0.1567, "low": 0.1533, "close": 0.1538, "volume": 2901201.0, "close_time": 1775836799999, "quote_volume": 448409.2768, "trades": 2144, "taker_buy_base": 1127880.0, "taker_buy_quote": 174483.1388 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1538, "high": 0.1569, "low": 0.1529, "close": 0.1567, "volume": 2478773.0, "close_time": 1775851199999, "quote_volume": 384260.1696, "trades": 2119, "taker_buy_base": 1475780.0, "taker_buy_quote": 228861.2831 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1567, "high": 0.157, "low": 0.1549, "close": 0.1553, "volume": 1860768.0, "close_time": 1775865599999, "quote_volume": 289615.4851, "trades": 1365, "taker_buy_base": 732514.0, "taker_buy_quote": 114113.8179 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1539, "close": 0.1539, "volume": 987879.0, "close_time": 1775879999999, "quote_volume": 152751.3096, "trades": 1136, "taker_buy_base": 458221.0, "taker_buy_quote": 70870.4986 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1531, "close": 0.1533, "volume": 915470.0, "close_time": 1775894399999, "quote_volume": 140730.4295, "trades": 1040, "taker_buy_base": 505406.0, "taker_buy_quote": 77714.7358 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1533, "high": 0.1546, "low": 0.1532, "close": 0.1542, "volume": 839216.0, "close_time": 1775908799999, "quote_volume": 129060.2654, "trades": 860, "taker_buy_base": 479676.0, "taker_buy_quote": 73785.3763 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1532, "close": 0.1545, "volume": 771859.0, "close_time": 1775923199999, "quote_volume": 118808.33, "trades": 1097, "taker_buy_base": 348121.0, "taker_buy_quote": 53599.518 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1544, "high": 0.1569, "low": 0.1541, "close": 0.1567, "volume": 1771468.0, "close_time": 1775937599999, "quote_volume": 276116.6672, "trades": 1722, "taker_buy_base": 677180.0, "taker_buy_quote": 105561.9528 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1567, "high": 0.1568, "low": 0.1535, "close": 0.1536, "volume": 1016160.0, "close_time": 1775951999999, "quote_volume": 157652.3174, "trades": 1111, "taker_buy_base": 475450.0, "taker_buy_quote": 73855.6383 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1537, "high": 0.1541, "low": 0.1509, "close": 0.1518, "volume": 1338072.0, "close_time": 1775966399999, "quote_volume": 203666.4311, "trades": 1491, "taker_buy_base": 612798.0, "taker_buy_quote": 93319.4223 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1517, "high": 0.152, "low": 0.1512, "close": 0.1517, "volume": 881514.0, "close_time": 1775980799999, "quote_volume": 133760.6189, "trades": 823, "taker_buy_base": 211077.0, "taker_buy_quote": 32023.7183 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1508, "close": 0.1514, "volume": 674412.0, "close_time": 1775995199999, "quote_volume": 102141.6239, "trades": 760, "taker_buy_base": 351438.0, "taker_buy_quote": 53233.5973 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1501, "close": 0.1506, "volume": 646038.0, "close_time": 1776009599999, "quote_volume": 97586.7953, "trades": 849, "taker_buy_base": 339704.0, "taker_buy_quote": 51320.2726 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1506, "high": 0.1521, "low": 0.1505, "close": 0.1515, "volume": 375097.0, "close_time": 1776023999999, "quote_volume": 56815.9558, "trades": 629, "taker_buy_base": 230066.0, "taker_buy_quote": 34867.0985 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1515, "high": 0.1526, "low": 0.1502, "close": 0.1503, "volume": 943629.0, "close_time": 1776038399999, "quote_volume": 142348.2315, "trades": 940, "taker_buy_base": 604187.0, "taker_buy_quote": 91077.9636 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1503, "close": 0.1507, "volume": 759631.0, "close_time": 1776052799999, "quote_volume": 114866.9132, "trades": 537, "taker_buy_base": 198184.0, "taker_buy_quote": 29926.0975 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1507, "high": 0.1518, "low": 0.15, "close": 0.1508, "volume": 438307.0, "close_time": 1776067199999, "quote_volume": 66038.6303, "trades": 694, "taker_buy_base": 232371.0, "taker_buy_quote": 35008.9417 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1507, "high": 0.1535, "low": 0.1505, "close": 0.1513, "volume": 2887662.0, "close_time": 1776081599999, "quote_volume": 438148.426, "trades": 1683, "taker_buy_base": 1699915.0, "taker_buy_quote": 257811.8599 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1512, "high": 0.1536, "low": 0.1511, "close": 0.1529, "volume": 1191176.0, "close_time": 1776095999999, "quote_volume": 181899.8989, "trades": 1067, "taker_buy_base": 639006.0, "taker_buy_quote": 97640.779 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1513, "close": 0.153, "volume": 1919758.0, "close_time": 1776110399999, "quote_volume": 292679.1238, "trades": 1419, "taker_buy_base": 688988.0, "taker_buy_quote": 105045.1116 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1531, "high": 0.1566, "low": 0.1519, "close": 0.1564, "volume": 2213864.0, "close_time": 1776124799999, "quote_volume": 341857.5705, "trades": 1851, "taker_buy_base": 941418.0, "taker_buy_quote": 145654.9802 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1564, "high": 0.1565, "low": 0.1546, "close": 0.1554, "volume": 1462650.0, "close_time": 1776139199999, "quote_volume": 227469.7362, "trades": 1058, "taker_buy_base": 694745.0, "taker_buy_quote": 108022.0606 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1541, "close": 0.1556, "volume": 667601.0, "close_time": 1776153599999, "quote_volume": 103475.8358, "trades": 652, "taker_buy_base": 316800.0, "taker_buy_quote": 49100.974 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1557, "high": 0.1572, "low": 0.1556, "close": 0.1562, "volume": 1495688.0, "close_time": 1776167999999, "quote_volume": 233863.4833, "trades": 942, "taker_buy_base": 592551.0, "taker_buy_quote": 92668.6226 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1561, "high": 0.1587, "low": 0.1555, "close": 0.1559, "volume": 2643886.0, "close_time": 1776182399999, "quote_volume": 414435.5219, "trades": 2239, "taker_buy_base": 1218121.0, "taker_buy_quote": 191307.7613 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.156, "high": 0.1569, "low": 0.1533, "close": 0.1547, "volume": 2011890.0, "close_time": 1776196799999, "quote_volume": 311367.5888, "trades": 1489, "taker_buy_base": 936946.0, "taker_buy_quote": 144999.4369 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1541, "close": 0.1548, "volume": 820291.0, "close_time": 1776211199999, "quote_volume": 126998.9056, "trades": 880, "taker_buy_base": 397263.0, "taker_buy_quote": 61512.3641 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1548, "high": 0.1575, "low": 0.1547, "close": 0.1556, "volume": 796961.0, "close_time": 1776225599999, "quote_volume": 124198.4974, "trades": 981, "taker_buy_base": 444754.0, "taker_buy_quote": 69307.7272 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1545, "close": 0.1553, "volume": 1660099.0, "close_time": 1776239999999, "quote_volume": 258119.4422, "trades": 1244, "taker_buy_base": 961150.0, "taker_buy_quote": 149403.1519 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1553, "high": 0.1578, "low": 0.1552, "close": 0.1572, "volume": 1594403.0, "close_time": 1776254399999, "quote_volume": 249781.8159, "trades": 1512, "taker_buy_base": 757437.0, "taker_buy_quote": 118634.3503 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1571, "high": 0.1576, "low": 0.1557, "close": 0.156, "volume": 1862291.0, "close_time": 1776268799999, "quote_volume": 291918.5396, "trades": 2024, "taker_buy_base": 761303.0, "taker_buy_quote": 119342.2499 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.156, "high": 0.159, "low": 0.1559, "close": 0.1581, "volume": 2102437.0, "close_time": 1776283199999, "quote_volume": 331127.6147, "trades": 1828, "taker_buy_base": 1357104.0, "taker_buy_quote": 214095.6389 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1582, "high": 0.1588, "low": 0.1568, "close": 0.1579, "volume": 1665230.0, "close_time": 1776297599999, "quote_volume": 262919.2855, "trades": 1408, "taker_buy_base": 813022.0, "taker_buy_quote": 128437.2858 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1579, "high": 0.161, "low": 0.1575, "close": 0.1599, "volume": 2466782.0, "close_time": 1776311999999, "quote_volume": 392700.8182, "trades": 2033, "taker_buy_base": 1044008.0, "taker_buy_quote": 166231.9878 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1599, "high": 0.1613, "low": 0.1594, "close": 0.1609, "volume": 1326376.0, "close_time": 1776326399999, "quote_volume": 212639.6699, "trades": 1373, "taker_buy_base": 569918.0, "taker_buy_quote": 91363.3883 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.161, "high": 0.1624, "low": 0.1599, "close": 0.1605, "volume": 1562816.0, "close_time": 1776340799999, "quote_volume": 251701.544, "trades": 1329, "taker_buy_base": 618821.0, "taker_buy_quote": 99713.6408 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1606, "high": 0.1653, "low": 0.159, "close": 0.1644, "volume": 3478235.0, "close_time": 1776355199999, "quote_volume": 563021.353, "trades": 3045, "taker_buy_base": 1872890.0, "taker_buy_quote": 303466.7712 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1646, "high": 0.1682, "low": 0.1626, "close": 0.1681, "volume": 2902524.0, "close_time": 1776369599999, "quote_volume": 479633.983, "trades": 3191, "taker_buy_base": 1426609.0, "taker_buy_quote": 235975.0813 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1682, "high": 0.1696, "low": 0.1668, "close": 0.1693, "volume": 2739442.0, "close_time": 1776383999999, "quote_volume": 461422.57, "trades": 2200, "taker_buy_base": 1452754.0, "taker_buy_quote": 244732.7138 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1694, "high": 0.1696, "low": 0.1656, "close": 0.1664, "volume": 1991069.0, "close_time": 1776398399999, "quote_volume": 333532.1725, "trades": 1842, "taker_buy_base": 931152.0, "taker_buy_quote": 155977.5824 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1663, "high": 0.1673, "low": 0.1644, "close": 0.1673, "volume": 2044705.0, "close_time": 1776412799999, "quote_volume": 339063.737, "trades": 1516, "taker_buy_base": 1029476.0, "taker_buy_quote": 170530.3958 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1674, "high": 0.1699, "low": 0.1669, "close": 0.1697, "volume": 2412413.0, "close_time": 1776427199999, "quote_volume": 405940.2233, "trades": 2521, "taker_buy_base": 1141849.0, "taker_buy_quote": 192192.1087 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1696, "high": 0.1751, "low": 0.1689, "close": 0.1748, "volume": 4906119.0, "close_time": 1776441599999, "quote_volume": 849053.2932, "trades": 4242, "taker_buy_base": 2690167.0, "taker_buy_quote": 465647.5019 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1748, "high": 0.1773, "low": 0.1722, "close": 0.1744, "volume": 3032077.0, "close_time": 1776455999999, "quote_volume": 529257.8112, "trades": 2827, "taker_buy_base": 1316625.0, "taker_buy_quote": 229941.0615 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1745, "high": 0.1756, "low": 0.1731, "close": 0.1743, "volume": 1939187.0, "close_time": 1776470399999, "quote_volume": 338360.9363, "trades": 1744, "taker_buy_base": 905358.0, "taker_buy_quote": 158027.1529 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1725, "close": 0.1746, "volume": 1993524.0, "close_time": 1776484799999, "quote_volume": 346210.3388, "trades": 2094, "taker_buy_base": 735127.0, "taker_buy_quote": 127710.0338 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1747, "high": 0.1763, "low": 0.1734, "close": 0.1751, "volume": 2295158.0, "close_time": 1776499199999, "quote_volume": 400716.3261, "trades": 1923, "taker_buy_base": 1127760.0, "taker_buy_quote": 196973.5885 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1752, "high": 0.1752, "low": 0.168, "close": 0.1691, "volume": 3484900.0, "close_time": 1776513599999, "quote_volume": 595851.8449, "trades": 3419, "taker_buy_base": 1391580.0, "taker_buy_quote": 237865.3342 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1691, "high": 0.1712, "low": 0.1684, "close": 0.1704, "volume": 1528506.0, "close_time": 1776527999999, "quote_volume": 259569.3247, "trades": 1362, "taker_buy_base": 856705.0, "taker_buy_quote": 145531.9649 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1677, "close": 0.1691, "volume": 1444726.0, "close_time": 1776542399999, "quote_volume": 244112.3973, "trades": 1464, "taker_buy_base": 572755.0, "taker_buy_quote": 96790.8832 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.169, "high": 0.1717, "low": 0.1686, "close": 0.1705, "volume": 2832839.0, "close_time": 1776556799999, "quote_volume": 481493.3808, "trades": 2547, "taker_buy_base": 1229678.0, "taker_buy_quote": 209033.7489 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1706, "high": 0.1715, "low": 0.1693, "close": 0.171, "volume": 1090478.0, "close_time": 1776571199999, "quote_volume": 186052.0573, "trades": 1472, "taker_buy_base": 617884.0, "taker_buy_quote": 105457.2586 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.171, "high": 0.1715, "low": 0.1675, "close": 0.1684, "volume": 2774337.0, "close_time": 1776585599999, "quote_volume": 469356.2824, "trades": 2022, "taker_buy_base": 1303239.0, "taker_buy_quote": 220206.834 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1682, "high": 0.1704, "low": 0.1672, "close": 0.1704, "volume": 1478533.0, "close_time": 1776599999999, "quote_volume": 249989.1565, "trades": 1643, "taker_buy_base": 695641.0, "taker_buy_quote": 117628.0916 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1703, "high": 0.1726, "low": 0.1697, "close": 0.1718, "volume": 2499025.0, "close_time": 1776614399999, "quote_volume": 427652.5998, "trades": 2207, "taker_buy_base": 1275471.0, "taker_buy_quote": 218395.883 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1719, "high": 0.172, "low": 0.1689, "close": 0.1709, "volume": 2216349.0, "close_time": 1776628799999, "quote_volume": 377278.9664, "trades": 1838, "taker_buy_base": 896701.0, "taker_buy_quote": 152644.0154 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1662, "close": 0.1668, "volume": 2271387.0, "close_time": 1776643199999, "quote_volume": 381865.3731, "trades": 2024, "taker_buy_base": 933601.0, "taker_buy_quote": 157085.3177 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1667, "high": 0.1689, "low": 0.1666, "close": 0.1684, "volume": 1494671.0, "close_time": 1776657599999, "quote_volume": 251179.0371, "trades": 1396, "taker_buy_base": 734499.0, "taker_buy_quote": 123460.365 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1684, "high": 0.1711, "low": 0.1666, "close": 0.1692, "volume": 2359956.0, "close_time": 1776671999999, "quote_volume": 398705.9692, "trades": 2058, "taker_buy_base": 1073607.0, "taker_buy_quote": 181397.7455 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1693, "high": 0.1704, "low": 0.1678, "close": 0.1679, "volume": 2296243.0, "close_time": 1776686399999, "quote_volume": 387819.5776, "trades": 1744, "taker_buy_base": 1044201.0, "taker_buy_quote": 176488.9094 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1678, "high": 0.1713, "low": 0.1674, "close": 0.1708, "volume": 3218205.0, "close_time": 1776700799999, "quote_volume": 544505.9318, "trades": 2927, "taker_buy_base": 1615124.0, "taker_buy_quote": 273418.9946 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1708, "high": 0.1753, "low": 0.1699, "close": 0.1736, "volume": 3442125.0, "close_time": 1776715199999, "quote_volume": 596173.2225, "trades": 2962, "taker_buy_base": 1775587.0, "taker_buy_quote": 307540.4794 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1737, "high": 0.1746, "low": 0.1726, "close": 0.1739, "volume": 2257023.0, "close_time": 1776729599999, "quote_volume": 391312.545, "trades": 2037, "taker_buy_base": 1277326.0, "taker_buy_quote": 221426.8132 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.174, "high": 0.1757, "low": 0.173, "close": 0.174, "volume": 1589798.0, "close_time": 1776743999999, "quote_volume": 276943.1578, "trades": 1929, "taker_buy_base": 794265.0, "taker_buy_quote": 138361.3538 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.174, "high": 0.1798, "low": 0.174, "close": 0.1797, "volume": 3457084.0, "close_time": 1776758399999, "quote_volume": 612378.1693, "trades": 3039, "taker_buy_base": 1531908.0, "taker_buy_quote": 271162.2261 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1796, "high": 0.1847, "low": 0.1796, "close": 0.181, "volume": 4979674.0, "close_time": 1776772799999, "quote_volume": 905748.0617, "trades": 4862, "taker_buy_base": 2324214.0, "taker_buy_quote": 423031.6728 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1811, "high": 0.1814, "low": 0.1765, "close": 0.1773, "volume": 3955918.0, "close_time": 1776787199999, "quote_volume": 708749.4776, "trades": 3420, "taker_buy_base": 1677985.0, "taker_buy_quote": 300698.1023 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1773, "high": 0.1793, "low": 0.1759, "close": 0.1764, "volume": 3364548.0, "close_time": 1776801599999, "quote_volume": 597938.5229, "trades": 2957, "taker_buy_base": 1706746.0, "taker_buy_quote": 303618.3765 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1763, "high": 0.1795, "low": 0.1759, "close": 0.1791, "volume": 1694047.0, "close_time": 1776815999999, "quote_volume": 300772.387, "trades": 1677, "taker_buy_base": 908259.0, "taker_buy_quote": 161275.423 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1792, "high": 0.1805, "low": 0.1782, "close": 0.18, "volume": 2206797.0, "close_time": 1776830399999, "quote_volume": 396554.6436, "trades": 2063, "taker_buy_base": 1171670.0, "taker_buy_quote": 210542.6991 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1802, "high": 0.1819, "low": 0.1799, "close": 0.1803, "volume": 2506781.0, "close_time": 1776844799999, "quote_volume": 453877.4822, "trades": 2085, "taker_buy_base": 1422604.0, "taker_buy_quote": 257598.413 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1793, "close": 0.1796, "volume": 1723054.0, "close_time": 1776859199999, "quote_volume": 309735.1208, "trades": 1758, "taker_buy_base": 788453.0, "taker_buy_quote": 141726.7753 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1796, "high": 0.1824, "low": 0.178, "close": 0.1802, "volume": 5001409.0, "close_time": 1776873599999, "quote_volume": 901036.9941, "trades": 3916, "taker_buy_base": 2555671.0, "taker_buy_quote": 460485.1649 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1802, "high": 0.181, "low": 0.1783, "close": 0.1788, "volume": 2138646.0, "close_time": 1776887999999, "quote_volume": 384275.9053, "trades": 2005, "taker_buy_base": 952109.0, "taker_buy_quote": 171142.2508 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1788, "high": 0.1795, "low": 0.1766, "close": 0.1767, "volume": 1802533.0, "close_time": 1776902399999, "quote_volume": 320730.0845, "trades": 1638, "taker_buy_base": 760512.0, "taker_buy_quote": 135344.6811 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1766, "high": 0.1781, "low": 0.176, "close": 0.1772, "volume": 889676.0, "close_time": 1776916799999, "quote_volume": 157747.2807, "trades": 851, "taker_buy_base": 453730.0, "taker_buy_quote": 80469.5038 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1749, "close": 0.1754, "volume": 101864.0, "close_time": 1776931199999, "quote_volume": 17852.2962, "trades": 115, "taker_buy_base": 45703.0, "taker_buy_quote": 8010.2899 } ] }, "1d": { "count": 506, "start_date": "2024-12-04T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.5066, "high": 1.027, "low": 0.4778, "close": 0.49, "volume": 1003620.0, "close_time": 1733356799999, "quote_volume": 504965.8891, "trades": 1821, "taker_buy_base": 586028.0, "taker_buy_quote": 294572.1936 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.4881, "high": 0.5031, "low": 0.46, "close": 0.4713, "volume": 1701134.0, "close_time": 1733443199999, "quote_volume": 824252.7077, "trades": 2748, "taker_buy_base": 903532.0, "taker_buy_quote": 438316.1262 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.47, "high": 0.5, "low": 0.4369, "close": 0.4972, "volume": 1440476.0, "close_time": 1733529599999, "quote_volume": 687862.664, "trades": 3038, "taker_buy_base": 689152.0, "taker_buy_quote": 329500.2368 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.4968, "high": 0.5103, "low": 0.4802, "close": 0.5054, "volume": 1023247.0, "close_time": 1733615999999, "quote_volume": 504261.0044, "trades": 2792, "taker_buy_base": 486279.0, "taker_buy_quote": 239858.9875 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.5033, "high": 0.5098, "low": 0.476, "close": 0.4947, "volume": 1228209.0, "close_time": 1733702399999, "quote_volume": 601170.3785, "trades": 2664, "taker_buy_base": 584131.0, "taker_buy_quote": 286539.3158 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.4941, "high": 0.4941, "low": 0.3482, "close": 0.4119, "volume": 3431313.0, "close_time": 1733788799999, "quote_volume": 1434816.2682, "trades": 5729, "taker_buy_base": 1310364.0, "taker_buy_quote": 547876.0151 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.4101, "high": 0.4394, "low": 0.362, "close": 0.4365, "volume": 3241889.0, "close_time": 1733875199999, "quote_volume": 1310858.0731, "trades": 6953, "taker_buy_base": 1737781.0, "taker_buy_quote": 703732.385 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.4365, "high": 0.4498, "low": 0.4032, "close": 0.4355, "volume": 2252298.0, "close_time": 1733961599999, "quote_volume": 960475.9128, "trades": 4633, "taker_buy_base": 1193413.0, "taker_buy_quote": 509188.4969 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.4356, "high": 0.4512, "low": 0.419, "close": 0.4254, "volume": 2732905.0, "close_time": 1734047999999, "quote_volume": 1189035.9347, "trades": 3924, "taker_buy_base": 1449893.0, "taker_buy_quote": 631557.2325 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.4262, "high": 0.4529, "low": 0.4121, "close": 0.4372, "volume": 1770542.0, "close_time": 1734134399999, "quote_volume": 772966.4213, "trades": 2079, "taker_buy_base": 905779.0, "taker_buy_quote": 395623.5593 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.4364, "high": 0.452, "low": 0.41, "close": 0.4253, "volume": 1132774.0, "close_time": 1734220799999, "quote_volume": 486250.752, "trades": 1241, "taker_buy_base": 651092.0, "taker_buy_quote": 280324.7247 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.4251, "high": 0.4356, "low": 0.4164, "close": 0.4294, "volume": 1499460.0, "close_time": 1734307199999, "quote_volume": 642248.2262, "trades": 4732, "taker_buy_base": 530343.0, "taker_buy_quote": 227009.0948 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.4303, "high": 0.446, "low": 0.407, "close": 0.4201, "volume": 1585332.0, "close_time": 1734393599999, "quote_volume": 673766.7329, "trades": 5180, "taker_buy_base": 774849.0, "taker_buy_quote": 330421.8732 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.4188, "high": 0.4765, "low": 0.4101, "close": 0.428, "volume": 3984348.0, "close_time": 1734479999999, "quote_volume": 1784121.7147, "trades": 4498, "taker_buy_base": 1943217.0, "taker_buy_quote": 872698.3397 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.4299, "high": 0.4476, "low": 0.3861, "close": 0.3961, "volume": 2765849.0, "close_time": 1734566399999, "quote_volume": 1149947.1615, "trades": 3661, "taker_buy_base": 1242438.0, "taker_buy_quote": 517992.6207 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.3962, "high": 0.415, "low": 0.353, "close": 0.369, "volume": 2350118.0, "close_time": 1734652799999, "quote_volume": 902484.5184, "trades": 3573, "taker_buy_base": 1210505.0, "taker_buy_quote": 465188.0275 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.3704, "high": 0.3846, "low": 0.3126, "close": 0.3751, "volume": 6366754.0, "close_time": 1734739199999, "quote_volume": 2206088.3051, "trades": 13280, "taker_buy_base": 2473353.0, "taker_buy_quote": 866207.0908 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.3747, "high": 0.3915, "low": 0.3507, "close": 0.3555, "volume": 1818623.0, "close_time": 1734825599999, "quote_volume": 671959.9768, "trades": 5091, "taker_buy_base": 1003849.0, "taker_buy_quote": 370246.4801 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.3553, "high": 0.3716, "low": 0.3428, "close": 0.3564, "volume": 1750175.0, "close_time": 1734911999999, "quote_volume": 624610.2774, "trades": 3007, "taker_buy_base": 715543.0, "taker_buy_quote": 255432.4984 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.3555, "high": 0.3746, "low": 0.3451, "close": 0.369, "volume": 3503059.0, "close_time": 1734998399999, "quote_volume": 1259287.2862, "trades": 6581, "taker_buy_base": 1744505.0, "taker_buy_quote": 626888.7255 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.3706, "high": 0.4134, "low": 0.36, "close": 0.4028, "volume": 4450677.0, "close_time": 1735084799999, "quote_volume": 1727368.3299, "trades": 4230, "taker_buy_base": 2292142.0, "taker_buy_quote": 888397.236 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.4032, "high": 0.4032, "low": 0.3782, "close": 0.3827, "volume": 1361276.0, "close_time": 1735171199999, "quote_volume": 528437.9228, "trades": 1883, "taker_buy_base": 591015.0, "taker_buy_quote": 229402.0636 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.384, "high": 0.3853, "low": 0.3502, "close": 0.3538, "volume": 1687220.0, "close_time": 1735257599999, "quote_volume": 611090.9604, "trades": 2036, "taker_buy_base": 902153.0, "taker_buy_quote": 326811.6546 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.3544, "high": 0.3686, "low": 0.325, "close": 0.3488, "volume": 2096622.0, "close_time": 1735343999999, "quote_volume": 736343.1381, "trades": 2768, "taker_buy_base": 1083529.0, "taker_buy_quote": 379673.6548 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.3498, "high": 0.359, "low": 0.3441, "close": 0.3556, "volume": 1288628.0, "close_time": 1735430399999, "quote_volume": 451390.6667, "trades": 1886, "taker_buy_base": 624217.0, "taker_buy_quote": 218908.8724 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.355, "high": 0.3558, "low": 0.3347, "close": 0.3381, "volume": 1690492.0, "close_time": 1735516799999, "quote_volume": 584182.5584, "trades": 2341, "taker_buy_base": 753264.0, "taker_buy_quote": 259868.9835 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.3371, "high": 0.3472, "low": 0.3204, "close": 0.3317, "volume": 4924613.0, "close_time": 1735603199999, "quote_volume": 1638112.8668, "trades": 3543, "taker_buy_base": 2439473.0, "taker_buy_quote": 817997.4609 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.331, "high": 0.3456, "low": 0.3156, "close": 0.3316, "volume": 3060368.0, "close_time": 1735689599999, "quote_volume": 1019427.9997, "trades": 2865, "taker_buy_base": 1504108.0, "taker_buy_quote": 500205.2817 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.3328, "high": 0.44, "low": 0.3328, "close": 0.4245, "volume": 17701706.0, "close_time": 1735775999999, "quote_volume": 7041252.8349, "trades": 18111, "taker_buy_base": 9445707.0, "taker_buy_quote": 3745743.0843 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.425, "high": 0.4595, "low": 0.4116, "close": 0.4317, "volume": 16490033.0, "close_time": 1735862399999, "quote_volume": 7132466.0751, "trades": 16425, "taker_buy_base": 7401147.0, "taker_buy_quote": 3208275.2052 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.4317, "high": 0.4601, "low": 0.4299, "close": 0.4482, "volume": 13070315.0, "close_time": 1735948799999, "quote_volume": 5851105.7799, "trades": 11640, "taker_buy_base": 7141771.0, "taker_buy_quote": 3196333.1477 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.4482, "high": 0.4859, "low": 0.4431, "close": 0.4503, "volume": 7264295.0, "close_time": 1736035199999, "quote_volume": 3344680.7799, "trades": 9527, "taker_buy_base": 3618289.0, "taker_buy_quote": 1664847.1877 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.4503, "high": 0.4566, "low": 0.4308, "close": 0.4404, "volume": 3385630.0, "close_time": 1736121599999, "quote_volume": 1491291.3936, "trades": 5613, "taker_buy_base": 1431528.0, "taker_buy_quote": 631093.9198 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.4422, "high": 0.4647, "low": 0.4325, "close": 0.4466, "volume": 5180835.0, "close_time": 1736207999999, "quote_volume": 2342004.427, "trades": 7277, "taker_buy_base": 2878444.0, "taker_buy_quote": 1302489.6016 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.4466, "high": 0.47, "low": 0.4142, "close": 0.4175, "volume": 8441019.0, "close_time": 1736294399999, "quote_volume": 3729174.4373, "trades": 11106, "taker_buy_base": 3992291.0, "taker_buy_quote": 1767619.7145 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.4191, "high": 0.4389, "low": 0.3896, "close": 0.4258, "volume": 9800403.0, "close_time": 1736380799999, "quote_volume": 4097594.9682, "trades": 11635, "taker_buy_base": 4161850.0, "taker_buy_quote": 1751592.9157 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.4238, "high": 0.43, "low": 0.3868, "close": 0.3913, "volume": 7751365.0, "close_time": 1736467199999, "quote_volume": 3118369.1649, "trades": 8626, "taker_buy_base": 3816178.0, "taker_buy_quote": 1538895.2253 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.3923, "high": 0.4257, "low": 0.3875, "close": 0.4144, "volume": 7123048.0, "close_time": 1736553599999, "quote_volume": 2882108.1032, "trades": 8634, "taker_buy_base": 3823176.0, "taker_buy_quote": 1548410.6006 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.4141, "high": 0.4589, "low": 0.4039, "close": 0.4454, "volume": 6255613.0, "close_time": 1736639999999, "quote_volume": 2698017.2529, "trades": 7348, "taker_buy_base": 3313531.0, "taker_buy_quote": 1434033.046 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.4466, "high": 0.4466, "low": 0.4176, "close": 0.424, "volume": 3029988.0, "close_time": 1736726399999, "quote_volume": 1304773.8171, "trades": 4591, "taker_buy_base": 1582127.0, "taker_buy_quote": 681108.4075 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.422, "high": 0.4386, "low": 0.3918, "close": 0.4195, "volume": 5319704.0, "close_time": 1736812799999, "quote_volume": 2193353.9409, "trades": 7870, "taker_buy_base": 2543589.0, "taker_buy_quote": 1049885.4729 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.4196, "high": 0.4363, "low": 0.4153, "close": 0.4302, "volume": 4545701.0, "close_time": 1736899199999, "quote_volume": 1930785.2411, "trades": 6557, "taker_buy_base": 2238179.0, "taker_buy_quote": 952485.9592 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.4305, "high": 0.4959, "low": 0.4266, "close": 0.4881, "volume": 15050044.0, "close_time": 1736985599999, "quote_volume": 7072147.1275, "trades": 21120, "taker_buy_base": 7318068.0, "taker_buy_quote": 3439111.9869 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.4882, "high": 0.5149, "low": 0.4638, "close": 0.4811, "volume": 13397733.0, "close_time": 1737071999999, "quote_volume": 6609298.3256, "trades": 21007, "taker_buy_base": 6270087.0, "taker_buy_quote": 3090424.1588 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.4824, "high": 0.4994, "low": 0.4744, "close": 0.4877, "volume": 6329798.0, "close_time": 1737158399999, "quote_volume": 3067518.3745, "trades": 14258, "taker_buy_base": 2890450.0, "taker_buy_quote": 1400660.9122 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.488, "high": 0.492, "low": 0.4513, "close": 0.4903, "volume": 6411350.0, "close_time": 1737244799999, "quote_volume": 3026912.5503, "trades": 12369, "taker_buy_base": 3414135.0, "taker_buy_quote": 1615009.0839 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.49, "high": 0.4949, "low": 0.4178, "close": 0.4331, "volume": 8227147.0, "close_time": 1737331199999, "quote_volume": 3754320.0918, "trades": 19265, "taker_buy_base": 3864475.0, "taker_buy_quote": 1771499.0871 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.4325, "high": 0.4781, "low": 0.422, "close": 0.4467, "volume": 10234939.0, "close_time": 1737417599999, "quote_volume": 4622020.0543, "trades": 31845, "taker_buy_base": 5064108.0, "taker_buy_quote": 2289375.7681 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.4468, "high": 0.4547, "low": 0.4273, "close": 0.4422, "volume": 3418628.0, "close_time": 1737503999999, "quote_volume": 1505396.1921, "trades": 11731, "taker_buy_base": 1642905.0, "taker_buy_quote": 724188.3784 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.4425, "high": 0.4452, "low": 0.4256, "close": 0.4284, "volume": 2712282.0, "close_time": 1737590399999, "quote_volume": 1179197.9136, "trades": 8929, "taker_buy_base": 1468567.0, "taker_buy_quote": 638496.0894 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.4282, "high": 0.4373, "low": 0.4121, "close": 0.4305, "volume": 2943338.0, "close_time": 1737676799999, "quote_volume": 1250583.3202, "trades": 13883, "taker_buy_base": 1556940.0, "taker_buy_quote": 662563.174 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.4309, "high": 0.4487, "low": 0.42, "close": 0.4308, "volume": 2406489.0, "close_time": 1737763199999, "quote_volume": 1054904.9243, "trades": 6639, "taker_buy_base": 1282688.0, "taker_buy_quote": 563173.4846 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.4306, "high": 0.4369, "low": 0.4127, "close": 0.4171, "volume": 2984742.0, "close_time": 1737849599999, "quote_volume": 1260797.1245, "trades": 8023, "taker_buy_base": 1275845.0, "taker_buy_quote": 538944.7293 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.417, "high": 0.4265, "low": 0.4057, "close": 0.4057, "volume": 2219820.0, "close_time": 1737935999999, "quote_volume": 927403.494, "trades": 5165, "taker_buy_base": 999247.0, "taker_buy_quote": 418653.7176 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.4057, "high": 0.4098, "low": 0.3626, "close": 0.4074, "volume": 8259645.0, "close_time": 1738022399999, "quote_volume": 3213216.3473, "trades": 22828, "taker_buy_base": 3947234.0, "taker_buy_quote": 1534047.1421 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.4073, "high": 0.4209, "low": 0.39, "close": 0.3926, "volume": 4333617.0, "close_time": 1738108799999, "quote_volume": 1770363.7305, "trades": 7749, "taker_buy_base": 1952824.0, "taker_buy_quote": 799026.7712 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.3925, "high": 0.4072, "low": 0.3818, "close": 0.3926, "volume": 3892151.0, "close_time": 1738195199999, "quote_volume": 1542571.1448, "trades": 7096, "taker_buy_base": 1746411.0, "taker_buy_quote": 691839.7628 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.3929, "high": 0.444, "low": 0.3897, "close": 0.4287, "volume": 5528807.0, "close_time": 1738281599999, "quote_volume": 2367046.9501, "trades": 9938, "taker_buy_base": 3012871.0, "taker_buy_quote": 1289943.3703 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.4289, "high": 0.4297, "low": 0.4072, "close": 0.4139, "volume": 3524028.0, "close_time": 1738367999999, "quote_volume": 1479473.0718, "trades": 7522, "taker_buy_base": 1763816.0, "taker_buy_quote": 740908.7836 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.414, "high": 0.4203, "low": 0.3885, "close": 0.3921, "volume": 3251452.0, "close_time": 1738454399999, "quote_volume": 1318419.3961, "trades": 5778, "taker_buy_base": 1555811.0, "taker_buy_quote": 632516.6193 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.392, "high": 0.4014, "low": 0.3348, "close": 0.3532, "volume": 9055373.0, "close_time": 1738540799999, "quote_volume": 3261688.5136, "trades": 21259, "taker_buy_base": 3938180.0, "taker_buy_quote": 1429819.6766 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.3539, "high": 0.3728, "low": 0.2601, "close": 0.3705, "volume": 25171348.0, "close_time": 1738627199999, "quote_volume": 8037567.7562, "trades": 44249, "taker_buy_base": 12934398.0, "taker_buy_quote": 4122706.3159 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.371, "high": 0.3755, "low": 0.3328, "close": 0.3408, "volume": 4185641.0, "close_time": 1738713599999, "quote_volume": 1465291.7733, "trades": 8280, "taker_buy_base": 1960936.0, "taker_buy_quote": 687440.7231 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.3409, "high": 0.3486, "low": 0.3223, "close": 0.3271, "volume": 2928233.0, "close_time": 1738799999999, "quote_volume": 985916.654, "trades": 4654, "taker_buy_base": 1637169.0, "taker_buy_quote": 550547.2394 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.3277, "high": 0.3411, "low": 0.3132, "close": 0.3182, "volume": 3816578.0, "close_time": 1738886399999, "quote_volume": 1249340.3174, "trades": 6657, "taker_buy_base": 1815917.0, "taker_buy_quote": 592195.8834 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.3182, "high": 0.3452, "low": 0.3165, "close": 0.3269, "volume": 5779236.0, "close_time": 1738972799999, "quote_volume": 1916187.5763, "trades": 7968, "taker_buy_base": 2872447.0, "taker_buy_quote": 949754.3634 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.3264, "high": 0.3344, "low": 0.3208, "close": 0.3315, "volume": 1987153.0, "close_time": 1739059199999, "quote_volume": 650851.2242, "trades": 2950, "taker_buy_base": 1112119.0, "taker_buy_quote": 364278.0905 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.3318, "high": 0.339, "low": 0.3027, "close": 0.3141, "volume": 4870782.0, "close_time": 1739145599999, "quote_volume": 1568787.4259, "trades": 6377, "taker_buy_base": 2708081.0, "taker_buy_quote": 873505.0809 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.3142, "high": 0.3231, "low": 0.3031, "close": 0.3132, "volume": 3639809.0, "close_time": 1739231999999, "quote_volume": 1142315.4743, "trades": 5252, "taker_buy_base": 2110733.0, "taker_buy_quote": 662105.4397 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.3132, "high": 0.3389, "low": 0.3122, "close": 0.318, "volume": 4611970.0, "close_time": 1739318399999, "quote_volume": 1508948.3051, "trades": 6236, "taker_buy_base": 2496912.0, "taker_buy_quote": 817712.9329 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.318, "high": 0.3367, "low": 0.308, "close": 0.3331, "volume": 5445688.0, "close_time": 1739404799999, "quote_volume": 1749002.9248, "trades": 6742, "taker_buy_base": 2188993.0, "taker_buy_quote": 701308.8352 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.3336, "high": 0.343, "low": 0.3226, "close": 0.3372, "volume": 4298339.0, "close_time": 1739491199999, "quote_volume": 1419968.935, "trades": 4964, "taker_buy_base": 2595804.0, "taker_buy_quote": 856862.6864 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.3374, "high": 0.3628, "low": 0.3338, "close": 0.3511, "volume": 5995721.0, "close_time": 1739577599999, "quote_volume": 2104225.5352, "trades": 8136, "taker_buy_base": 2907276.0, "taker_buy_quote": 1019731.1083 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.3511, "high": 0.3662, "low": 0.3457, "close": 0.3489, "volume": 3654291.0, "close_time": 1739663999999, "quote_volume": 1299720.1696, "trades": 5666, "taker_buy_base": 1805883.0, "taker_buy_quote": 642193.5611 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.3491, "high": 0.3522, "low": 0.3398, "close": 0.342, "volume": 1658013.0, "close_time": 1739750399999, "quote_volume": 572696.7987, "trades": 2818, "taker_buy_base": 892269.0, "taker_buy_quote": 308285.1227 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.3424, "high": 0.3486, "low": 0.3306, "close": 0.3341, "volume": 2749778.0, "close_time": 1739836799999, "quote_volume": 931652.6598, "trades": 4396, "taker_buy_base": 1424620.0, "taker_buy_quote": 482880.1347 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.3341, "high": 0.3352, "low": 0.3156, "close": 0.3234, "volume": 2406718.0, "close_time": 1739923199999, "quote_volume": 780823.8897, "trades": 3898, "taker_buy_base": 1212380.0, "taker_buy_quote": 393377.7756 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.3233, "high": 0.3426, "low": 0.3211, "close": 0.3418, "volume": 2526983.0, "close_time": 1740009599999, "quote_volume": 838334.9116, "trades": 4068, "taker_buy_base": 1256002.0, "taker_buy_quote": 416493.0326 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.3425, "high": 0.3499, "low": 0.336, "close": 0.3447, "volume": 2426430.0, "close_time": 1740095999999, "quote_volume": 833074.7314, "trades": 4520, "taker_buy_base": 1303702.0, "taker_buy_quote": 448030.1152 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.3449, "high": 0.3465, "low": 0.3205, "close": 0.3255, "volume": 3057013.0, "close_time": 1740182399999, "quote_volume": 1021256.3769, "trades": 9636, "taker_buy_base": 1542541.0, "taker_buy_quote": 514830.8962 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.3255, "high": 0.3398, "low": 0.3243, "close": 0.3344, "volume": 1727743.0, "close_time": 1740268799999, "quote_volume": 573947.7942, "trades": 3272, "taker_buy_base": 1033665.0, "taker_buy_quote": 343517.6953 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.3341, "high": 0.3361, "low": 0.3266, "close": 0.333, "volume": 1035493.0, "close_time": 1740355199999, "quote_volume": 342417.1914, "trades": 2445, "taker_buy_base": 502862.0, "taker_buy_quote": 166309.6434 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.3336, "high": 0.3351, "low": 0.2937, "close": 0.2978, "volume": 4650645.0, "close_time": 1740441599999, "quote_volume": 1462330.0928, "trades": 8968, "taker_buy_base": 2464389.0, "taker_buy_quote": 775694.0097 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.2979, "high": 0.3034, "low": 0.2708, "close": 0.2949, "volume": 5990099.0, "close_time": 1740527999999, "quote_volume": 1712136.0997, "trades": 12014, "taker_buy_base": 3234095.0, "taker_buy_quote": 923826.8805 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.2949, "high": 0.2999, "low": 0.2779, "close": 0.286, "volume": 3483781.0, "close_time": 1740614399999, "quote_volume": 1007886.7234, "trades": 7777, "taker_buy_base": 1517871.0, "taker_buy_quote": 440361.7011 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.2861, "high": 0.2943, "low": 0.2766, "close": 0.2833, "volume": 3418902.0, "close_time": 1740700799999, "quote_volume": 984282.3427, "trades": 4620, "taker_buy_base": 1841314.0, "taker_buy_quote": 530754.121 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.2833, "high": 0.2884, "low": 0.251, "close": 0.2863, "volume": 6510534.0, "close_time": 1740787199999, "quote_volume": 1728594.5576, "trades": 8318, "taker_buy_base": 3138538.0, "taker_buy_quote": 837627.7973 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.2862, "high": 0.3188, "low": 0.2835, "close": 0.3112, "volume": 4772753.0, "close_time": 1740873599999, "quote_volume": 1450661.0028, "trades": 7043, "taker_buy_base": 2572433.0, "taker_buy_quote": 782275.5868 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.3113, "high": 0.3764, "low": 0.3097, "close": 0.3511, "volume": 13199475.0, "close_time": 1740959999999, "quote_volume": 4492546.7038, "trades": 21605, "taker_buy_base": 6759215.0, "taker_buy_quote": 2299535.349 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.3512, "high": 0.3622, "low": 0.2893, "close": 0.2923, "volume": 16698924.0, "close_time": 1741046399999, "quote_volume": 5366903.4035, "trades": 37789, "taker_buy_base": 8203669.0, "taker_buy_quote": 2639996.682 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.2921, "high": 0.301, "low": 0.2735, "close": 0.295, "volume": 6309404.0, "close_time": 1741132799999, "quote_volume": 1812702.6375, "trades": 31299, "taker_buy_base": 3061199.0, "taker_buy_quote": 877301.9361 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.2947, "high": 0.3089, "low": 0.2901, "close": 0.2996, "volume": 4739037.0, "close_time": 1741219199999, "quote_volume": 1421732.321, "trades": 12498, "taker_buy_base": 2493707.0, "taker_buy_quote": 747819.234 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.2997, "high": 0.3095, "low": 0.2952, "close": 0.2961, "volume": 4995161.0, "close_time": 1741305599999, "quote_volume": 1509653.6538, "trades": 14681, "taker_buy_base": 2712207.0, "taker_buy_quote": 820072.9267 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.2966, "high": 0.303, "low": 0.265, "close": 0.2832, "volume": 7757077.0, "close_time": 1741391999999, "quote_volume": 2251285.1654, "trades": 16274, "taker_buy_base": 3879193.0, "taker_buy_quote": 1127399.5314 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.2829, "high": 0.2849, "low": 0.272, "close": 0.2757, "volume": 3943860.0, "close_time": 1741478399999, "quote_volume": 1094827.2725, "trades": 7608, "taker_buy_base": 2120060.0, "taker_buy_quote": 589116.5059 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.2758, "high": 0.2792, "low": 0.2612, "close": 0.2628, "volume": 5868905.0, "close_time": 1741564799999, "quote_volume": 1581066.3014, "trades": 9785, "taker_buy_base": 2836073.0, "taker_buy_quote": 764747.7031 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.2632, "high": 0.2764, "low": 0.2391, "close": 0.2416, "volume": 7077571.0, "close_time": 1741651199999, "quote_volume": 1807137.9423, "trades": 12502, "taker_buy_base": 3644564.0, "taker_buy_quote": 936244.5969 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.2419, "high": 0.2613, "low": 0.2266, "close": 0.255, "volume": 6265969.0, "close_time": 1741737599999, "quote_volume": 1540640.0459, "trades": 10662, "taker_buy_base": 2924243.0, "taker_buy_quote": 723864.2275 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.2556, "high": 0.2634, "low": 0.2466, "close": 0.2593, "volume": 6575152.0, "close_time": 1741823999999, "quote_volume": 1681956.8688, "trades": 11866, "taker_buy_base": 3372869.0, "taker_buy_quote": 863650.3812 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.2596, "high": 0.2949, "low": 0.2587, "close": 0.2737, "volume": 14507644.0, "close_time": 1741910399999, "quote_volume": 4025384.3737, "trades": 20880, "taker_buy_base": 7382254.0, "taker_buy_quote": 2053044.5039 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.2739, "high": 0.2837, "low": 0.2711, "close": 0.2761, "volume": 12283931.0, "close_time": 1741996799999, "quote_volume": 3402582.3708, "trades": 13167, "taker_buy_base": 6446551.0, "taker_buy_quote": 1783703.8427 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.2764, "high": 0.2843, "low": 0.2716, "close": 0.2746, "volume": 6666346.0, "close_time": 1742083199999, "quote_volume": 1842322.5021, "trades": 8886, "taker_buy_base": 3220280.0, "taker_buy_quote": 890674.12 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.2748, "high": 0.2762, "low": 0.261, "close": 0.2626, "volume": 5628826.0, "close_time": 1742169599999, "quote_volume": 1507908.5697, "trades": 7237, "taker_buy_base": 2611748.0, "taker_buy_quote": 700499.6705 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.2625, "high": 0.2774, "low": 0.2624, "close": 0.2731, "volume": 6590447.0, "close_time": 1742255999999, "quote_volume": 1798961.7906, "trades": 9227, "taker_buy_base": 3111962.0, "taker_buy_quote": 849529.3814 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.2729, "high": 0.2751, "low": 0.2624, "close": 0.2732, "volume": 4720475.0, "close_time": 1742342399999, "quote_volume": 1268866.6827, "trades": 8247, "taker_buy_base": 2256813.0, "taker_buy_quote": 606673.6425 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.2732, "high": 0.298, "low": 0.2732, "close": 0.2905, "volume": 16379733.0, "close_time": 1742428799999, "quote_volume": 4711181.7444, "trades": 30034, "taker_buy_base": 8859201.0, "taker_buy_quote": 2548915.8424 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.2908, "high": 0.2927, "low": 0.2776, "close": 0.2812, "volume": 7098836.0, "close_time": 1742515199999, "quote_volume": 2014921.212, "trades": 16479, "taker_buy_base": 3629122.0, "taker_buy_quote": 1030872.086 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.2812, "high": 0.2876, "low": 0.274, "close": 0.2769, "volume": 6265686.0, "close_time": 1742601599999, "quote_volume": 1757186.5782, "trades": 11544, "taker_buy_base": 3186009.0, "taker_buy_quote": 893290.9384 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.2768, "high": 0.28, "low": 0.2734, "close": 0.2739, "volume": 2712592.0, "close_time": 1742687999999, "quote_volume": 751244.963, "trades": 5404, "taker_buy_base": 1274935.0, "taker_buy_quote": 353039.584 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.2736, "high": 0.2839, "low": 0.2731, "close": 0.283, "volume": 4630959.0, "close_time": 1742774399999, "quote_volume": 1295831.7127, "trades": 7029, "taker_buy_base": 2362726.0, "taker_buy_quote": 662339.6249 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.2831, "high": 0.2951, "low": 0.2782, "close": 0.2909, "volume": 5082293.0, "close_time": 1742860799999, "quote_volume": 1466616.2223, "trades": 7941, "taker_buy_base": 2531567.0, "taker_buy_quote": 730843.7392 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.2907, "high": 0.2959, "low": 0.2861, "close": 0.2939, "volume": 4245975.0, "close_time": 1742947199999, "quote_volume": 1240023.5871, "trades": 6233, "taker_buy_base": 2178970.0, "taker_buy_quote": 636708.5287 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.2937, "high": 0.3022, "low": 0.2835, "close": 0.2855, "volume": 6396747.0, "close_time": 1743033599999, "quote_volume": 1877241.3138, "trades": 7749, "taker_buy_base": 3362726.0, "taker_buy_quote": 987038.135 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.2855, "high": 0.2947, "low": 0.28, "close": 0.2861, "volume": 4947569.0, "close_time": 1743119999999, "quote_volume": 1424520.3511, "trades": 6194, "taker_buy_base": 2243454.0, "taker_buy_quote": 646204.7135 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.286, "high": 0.2891, "low": 0.2696, "close": 0.2745, "volume": 5789846.0, "close_time": 1743206399999, "quote_volume": 1601209.86, "trades": 7922, "taker_buy_base": 2569725.0, "taker_buy_quote": 709937.6231 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.2743, "high": 0.2768, "low": 0.2617, "close": 0.2677, "volume": 4533644.0, "close_time": 1743292799999, "quote_volume": 1213238.5508, "trades": 7238, "taker_buy_base": 2274570.0, "taker_buy_quote": 608504.3522 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2671, "high": 0.2724, "low": 0.2634, "close": 0.2667, "volume": 2574473.0, "close_time": 1743379199999, "quote_volume": 692246.0016, "trades": 3995, "taker_buy_base": 1264090.0, "taker_buy_quote": 339825.4624 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.2672, "high": 0.27, "low": 0.2581, "close": 0.264, "volume": 5976809.0, "close_time": 1743465599999, "quote_volume": 1582391.324, "trades": 9551, "taker_buy_base": 3080623.0, "taker_buy_quote": 817192.7336 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2638, "high": 0.2793, "low": 0.2617, "close": 0.2722, "volume": 5751898.0, "close_time": 1743551999999, "quote_volume": 1566095.5122, "trades": 9150, "taker_buy_base": 3211541.0, "taker_buy_quote": 874539.4043 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.2721, "high": 0.2783, "low": 0.2536, "close": 0.2582, "volume": 11040646.0, "close_time": 1743638399999, "quote_volume": 2950455.8801, "trades": 18767, "taker_buy_base": 5446745.0, "taker_buy_quote": 1456864.4372 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.258, "high": 0.2669, "low": 0.25, "close": 0.2609, "volume": 6744851.0, "close_time": 1743724799999, "quote_volume": 1734446.6636, "trades": 9830, "taker_buy_base": 3286358.0, "taker_buy_quote": 847287.5694 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.261, "high": 0.2649, "low": 0.2532, "close": 0.2596, "volume": 8280629.0, "close_time": 1743811199999, "quote_volume": 2147638.8933, "trades": 13097, "taker_buy_base": 4191145.0, "taker_buy_quote": 1087718.562 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.2595, "high": 0.2614, "low": 0.2485, "close": 0.2524, "volume": 5768780.0, "close_time": 1743897599999, "quote_volume": 1461301.6487, "trades": 9374, "taker_buy_base": 2986822.0, "taker_buy_quote": 756560.2827 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.2524, "high": 0.2542, "low": 0.2228, "close": 0.226, "volume": 14496455.0, "close_time": 1743983999999, "quote_volume": 3508635.613, "trades": 17328, "taker_buy_base": 6649506.0, "taker_buy_quote": 1611333.7017 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.226, "high": 0.2445, "low": 0.2, "close": 0.232, "volume": 25716123.0, "close_time": 1744070399999, "quote_volume": 5719593.5992, "trades": 30586, "taker_buy_base": 13341248.0, "taker_buy_quote": 2972276.0133 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.232, "high": 0.2413, "low": 0.2196, "close": 0.221, "volume": 11226449.0, "close_time": 1744156799999, "quote_volume": 2578382.3823, "trades": 13558, "taker_buy_base": 5523441.0, "taker_buy_quote": 1271496.0441 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.221, "high": 0.2458, "low": 0.2131, "close": 0.2422, "volume": 18739856.0, "close_time": 1744243199999, "quote_volume": 4253239.6697, "trades": 19900, "taker_buy_base": 9795823.0, "taker_buy_quote": 2220295.0438 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2421, "high": 0.2423, "low": 0.2243, "close": 0.2301, "volume": 10850365.0, "close_time": 1744329599999, "quote_volume": 2520846.1234, "trades": 14871, "taker_buy_base": 4597229.0, "taker_buy_quote": 1068192.6505 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.23, "high": 0.2378, "low": 0.2291, "close": 0.2337, "volume": 8011844.0, "close_time": 1744415999999, "quote_volume": 1875110.1654, "trades": 13772, "taker_buy_base": 3888802.0, "taker_buy_quote": 910502.7936 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2335, "high": 0.2485, "low": 0.2327, "close": 0.2461, "volume": 6457169.0, "close_time": 1744502399999, "quote_volume": 1566854.4563, "trades": 9999, "taker_buy_base": 3550100.0, "taker_buy_quote": 862833.8478 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2466, "high": 0.2522, "low": 0.2349, "close": 0.2379, "volume": 8372247.0, "close_time": 1744588799999, "quote_volume": 2047324.9441, "trades": 13551, "taker_buy_base": 4064381.0, "taker_buy_quote": 995992.6236 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.238, "high": 0.2473, "low": 0.237, "close": 0.2401, "volume": 6167687.0, "close_time": 1744675199999, "quote_volume": 1490729.2354, "trades": 10577, "taker_buy_base": 2850881.0, "taker_buy_quote": 689186.5885 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.24, "high": 0.245, "low": 0.2353, "close": 0.2355, "volume": 6910024.0, "close_time": 1744761599999, "quote_volume": 1660500.8309, "trades": 11026, "taker_buy_base": 3522086.0, "taker_buy_quote": 846760.5582 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2353, "high": 0.2397, "low": 0.2306, "close": 0.2357, "volume": 6411378.0, "close_time": 1744847999999, "quote_volume": 1509000.4344, "trades": 11382, "taker_buy_base": 3229183.0, "taker_buy_quote": 761016.9614 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2357, "high": 0.2423, "low": 0.2344, "close": 0.2391, "volume": 4362821.0, "close_time": 1744934399999, "quote_volume": 1042221.9667, "trades": 7700, "taker_buy_base": 2111335.0, "taker_buy_quote": 504563.3928 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2395, "high": 0.2446, "low": 0.2381, "close": 0.2399, "volume": 3068129.0, "close_time": 1745020799999, "quote_volume": 742397.1763, "trades": 5871, "taker_buy_base": 1455439.0, "taker_buy_quote": 352500.9025 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.24, "high": 0.2494, "low": 0.2397, "close": 0.2462, "volume": 3781288.0, "close_time": 1745107199999, "quote_volume": 927746.865, "trades": 6908, "taker_buy_base": 2174370.0, "taker_buy_quote": 532470.4129 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2462, "high": 0.2474, "low": 0.2391, "close": 0.2437, "volume": 3584479.0, "close_time": 1745193599999, "quote_volume": 872379.601, "trades": 6403, "taker_buy_base": 1494006.0, "taker_buy_quote": 362993.0844 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2437, "high": 0.2632, "low": 0.2437, "close": 0.2502, "volume": 9536542.0, "close_time": 1745279999999, "quote_volume": 2436190.7615, "trades": 18553, "taker_buy_base": 5500233.0, "taker_buy_quote": 1402197.5863 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2502, "high": 0.2679, "low": 0.2438, "close": 0.2651, "volume": 15995464.0, "close_time": 1745366399999, "quote_volume": 4067499.4806, "trades": 25019, "taker_buy_base": 8330541.0, "taker_buy_quote": 2120817.6266 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2653, "high": 0.2753, "low": 0.2635, "close": 0.2663, "volume": 10217243.0, "close_time": 1745452799999, "quote_volume": 2745020.4915, "trades": 18303, "taker_buy_base": 4755027.0, "taker_buy_quote": 1278493.5772 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2664, "high": 0.2837, "low": 0.2587, "close": 0.2811, "volume": 10188660.0, "close_time": 1745539199999, "quote_volume": 2772287.3325, "trades": 21824, "taker_buy_base": 5216622.0, "taker_buy_quote": 1417408.2972 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2812, "high": 0.2917, "low": 0.2743, "close": 0.2836, "volume": 9448145.0, "close_time": 1745625599999, "quote_volume": 2676026.5978, "trades": 25172, "taker_buy_base": 4260427.0, "taker_buy_quote": 1206457.4584 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2841, "high": 0.2975, "low": 0.2841, "close": 0.2908, "volume": 7661043.0, "close_time": 1745711999999, "quote_volume": 2233087.9137, "trades": 15987, "taker_buy_base": 4125219.0, "taker_buy_quote": 1202724.6228 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.2908, "high": 0.2944, "low": 0.2808, "close": 0.2843, "volume": 8461304.0, "close_time": 1745798399999, "quote_volume": 2424327.3759, "trades": 18418, "taker_buy_base": 4060141.0, "taker_buy_quote": 1163928.6531 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2843, "high": 0.2944, "low": 0.2784, "close": 0.2824, "volume": 9095617.0, "close_time": 1745884799999, "quote_volume": 2606475.6946, "trades": 19088, "taker_buy_base": 4825234.0, "taker_buy_quote": 1383257.6758 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2825, "high": 0.2851, "low": 0.2742, "close": 0.2778, "volume": 5703497.0, "close_time": 1745971199999, "quote_volume": 1598436.845, "trades": 11746, "taker_buy_base": 2649869.0, "taker_buy_quote": 743539.1145 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2778, "high": 0.2819, "low": 0.2672, "close": 0.271, "volume": 5658229.0, "close_time": 1746057599999, "quote_volume": 1547726.0511, "trades": 14385, "taker_buy_base": 2743131.0, "taker_buy_quote": 750561.3211 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2712, "high": 0.2805, "low": 0.2702, "close": 0.2736, "volume": 7137505.0, "close_time": 1746143999999, "quote_volume": 1969197.2727, "trades": 19635, "taker_buy_base": 3463425.0, "taker_buy_quote": 955041.5181 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2735, "high": 0.2801, "low": 0.2708, "close": 0.2747, "volume": 5044703.0, "close_time": 1746230399999, "quote_volume": 1391507.2194, "trades": 16038, "taker_buy_base": 2584154.0, "taker_buy_quote": 713100.9435 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2748, "high": 0.2757, "low": 0.268, "close": 0.2692, "volume": 3836721.0, "close_time": 1746316799999, "quote_volume": 1041475.2282, "trades": 6917, "taker_buy_base": 1710904.0, "taker_buy_quote": 465134.9599 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2692, "high": 0.2736, "low": 0.2649, "close": 0.2654, "volume": 5201114.0, "close_time": 1746403199999, "quote_volume": 1397030.1013, "trades": 20815, "taker_buy_base": 2666789.0, "taker_buy_quote": 716311.1668 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2654, "high": 0.2703, "low": 0.2558, "close": 0.2583, "volume": 6820906.0, "close_time": 1746489599999, "quote_volume": 1789636.7882, "trades": 29434, "taker_buy_base": 3146824.0, "taker_buy_quote": 826934.5611 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2583, "high": 0.2631, "low": 0.2519, "close": 0.2628, "volume": 6169697.0, "close_time": 1746575999999, "quote_volume": 1584776.8586, "trades": 24937, "taker_buy_base": 2931468.0, "taker_buy_quote": 753201.6621 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2628, "high": 0.2644, "low": 0.2565, "close": 0.2604, "volume": 5780328.0, "close_time": 1746662399999, "quote_volume": 1503548.4638, "trades": 18880, "taker_buy_base": 2528359.0, "taker_buy_quote": 657981.1579 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2605, "high": 0.2917, "low": 0.2589, "close": 0.2911, "volume": 11305062.0, "close_time": 1746748799999, "quote_volume": 3146570.7998, "trades": 34555, "taker_buy_base": 6255803.0, "taker_buy_quote": 1742990.207 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.291, "high": 0.3068, "low": 0.2894, "close": 0.2954, "volume": 15482741.0, "close_time": 1746835199999, "quote_volume": 4612082.1948, "trades": 49175, "taker_buy_base": 7713989.0, "taker_buy_quote": 2300980.5566 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2953, "high": 0.3216, "low": 0.2937, "close": 0.3215, "volume": 13648276.0, "close_time": 1746921599999, "quote_volume": 4183606.335, "trades": 42382, "taker_buy_base": 6069104.0, "taker_buy_quote": 1853874.1696 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3216, "high": 0.3299, "low": 0.3008, "close": 0.3064, "volume": 10932296.0, "close_time": 1747007999999, "quote_volume": 3391874.3699, "trades": 39121, "taker_buy_base": 4490514.0, "taker_buy_quote": 1396471.1015 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3062, "high": 0.3348, "low": 0.3056, "close": 0.3126, "volume": 22072233.0, "close_time": 1747094399999, "quote_volume": 7044762.6761, "trades": 87884, "taker_buy_base": 11122888.0, "taker_buy_quote": 3559085.1058 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3127, "high": 0.3182, "low": 0.2973, "close": 0.3142, "volume": 10475481.0, "close_time": 1747180799999, "quote_volume": 3228407.9276, "trades": 35098, "taker_buy_base": 5476951.0, "taker_buy_quote": 1686274.4869 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3141, "high": 0.3181, "low": 0.3007, "close": 0.3039, "volume": 8284812.0, "close_time": 1747267199999, "quote_volume": 2565982.8538, "trades": 32112, "taker_buy_base": 4408186.0, "taker_buy_quote": 1366843.3008 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3038, "high": 0.3079, "low": 0.2869, "close": 0.2931, "volume": 9918054.0, "close_time": 1747353599999, "quote_volume": 2939541.516, "trades": 36458, "taker_buy_base": 4678108.0, "taker_buy_quote": 1386659.5596 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.293, "high": 0.301, "low": 0.2891, "close": 0.2932, "volume": 5413809.0, "close_time": 1747439999999, "quote_volume": 1604370.953, "trades": 23216, "taker_buy_base": 2785021.0, "taker_buy_quote": 825405.6715 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2933, "high": 0.2942, "low": 0.2816, "close": 0.2867, "volume": 6055207.0, "close_time": 1747526399999, "quote_volume": 1739302.2099, "trades": 26372, "taker_buy_base": 3115583.0, "taker_buy_quote": 894865.0841 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2866, "high": 0.2981, "low": 0.2816, "close": 0.2928, "volume": 8063202.0, "close_time": 1747612799999, "quote_volume": 2342233.386, "trades": 31229, "taker_buy_base": 4106557.0, "taker_buy_quote": 1193418.0243 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2928, "high": 0.2941, "low": 0.277, "close": 0.2868, "volume": 6507863.0, "close_time": 1747699199999, "quote_volume": 1842393.8553, "trades": 27406, "taker_buy_base": 3106420.0, "taker_buy_quote": 880616.6104 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2868, "high": 0.2897, "low": 0.2802, "close": 0.2877, "volume": 6032973.0, "close_time": 1747785599999, "quote_volume": 1720113.9713, "trades": 24909, "taker_buy_base": 3350205.0, "taker_buy_quote": 955263.6637 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2876, "high": 0.2982, "low": 0.2841, "close": 0.2933, "volume": 7612281.0, "close_time": 1747871999999, "quote_volume": 2212999.9664, "trades": 26060, "taker_buy_base": 3942361.0, "taker_buy_quote": 1147612.462 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2934, "high": 0.3046, "low": 0.2932, "close": 0.3042, "volume": 6329565.0, "close_time": 1747958399999, "quote_volume": 1899778.0629, "trades": 27288, "taker_buy_base": 3619022.0, "taker_buy_quote": 1086175.2209 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3043, "high": 0.3125, "low": 0.2841, "close": 0.2852, "volume": 11068378.0, "close_time": 1748044799999, "quote_volume": 3288049.3722, "trades": 37161, "taker_buy_base": 5696846.0, "taker_buy_quote": 1696226.6898 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2852, "high": 0.2916, "low": 0.2841, "close": 0.2861, "volume": 3530195.0, "close_time": 1748131199999, "quote_volume": 1018194.1319, "trades": 16690, "taker_buy_base": 1867699.0, "taker_buy_quote": 538947.9932 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2861, "high": 0.2879, "low": 0.2776, "close": 0.2879, "volume": 4190203.0, "close_time": 1748217599999, "quote_volume": 1185099.1785, "trades": 16115, "taker_buy_base": 2273985.0, "taker_buy_quote": 643390.4008 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2879, "high": 0.2906, "low": 0.2832, "close": 0.2859, "volume": 4959511.0, "close_time": 1748303999999, "quote_volume": 1420692.4565, "trades": 16643, "taker_buy_base": 2713775.0, "taker_buy_quote": 776568.2729 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.286, "high": 0.2931, "low": 0.2812, "close": 0.2873, "volume": 4115366.0, "close_time": 1748390399999, "quote_volume": 1186113.4493, "trades": 19941, "taker_buy_base": 2174195.0, "taker_buy_quote": 626964.6258 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2873, "high": 0.2901, "low": 0.2792, "close": 0.2854, "volume": 4879355.0, "close_time": 1748476799999, "quote_volume": 1388982.4309, "trades": 19534, "taker_buy_base": 2681840.0, "taker_buy_quote": 764016.2235 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2854, "high": 0.2887, "low": 0.278, "close": 0.279, "volume": 3880411.0, "close_time": 1748563199999, "quote_volume": 1101266.0961, "trades": 16887, "taker_buy_base": 1926363.0, "taker_buy_quote": 547189.1188 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.279, "high": 0.28, "low": 0.2635, "close": 0.2651, "volume": 7123823.0, "close_time": 1748649599999, "quote_volume": 1933425.8386, "trades": 23531, "taker_buy_base": 3543155.0, "taker_buy_quote": 962260.1541 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2651, "high": 0.2678, "low": 0.2591, "close": 0.2642, "volume": 4434768.0, "close_time": 1748735999999, "quote_volume": 1166926.9482, "trades": 13561, "taker_buy_base": 2211332.0, "taker_buy_quote": 582449.6351 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2643, "high": 0.2682, "low": 0.2621, "close": 0.2675, "volume": 2512915.0, "close_time": 1748822399999, "quote_volume": 666892.522, "trades": 6555, "taker_buy_base": 1373274.0, "taker_buy_quote": 364696.6498 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2674, "high": 0.2721, "low": 0.2639, "close": 0.272, "volume": 3197660.0, "close_time": 1748908799999, "quote_volume": 852537.1432, "trades": 8626, "taker_buy_base": 1381349.0, "taker_buy_quote": 368649.5087 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.272, "high": 0.2765, "low": 0.2699, "close": 0.273, "volume": 3174281.0, "close_time": 1748995199999, "quote_volume": 867848.302, "trades": 12135, "taker_buy_base": 1595890.0, "taker_buy_quote": 436517.6263 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2729, "high": 0.2758, "low": 0.2655, "close": 0.2667, "volume": 2516110.0, "close_time": 1749081599999, "quote_volume": 682893.7674, "trades": 9855, "taker_buy_base": 1225174.0, "taker_buy_quote": 333066.5277 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2668, "high": 0.2691, "low": 0.2524, "close": 0.257, "volume": 10501026.0, "close_time": 1749167999999, "quote_volume": 2728572.4666, "trades": 21709, "taker_buy_base": 5063098.0, "taker_buy_quote": 1314872.0347 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2571, "high": 0.2668, "low": 0.2558, "close": 0.263, "volume": 3701134.0, "close_time": 1749254399999, "quote_volume": 966812.9962, "trades": 9414, "taker_buy_base": 1939986.0, "taker_buy_quote": 506844.9047 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.263, "high": 0.2679, "low": 0.2622, "close": 0.2649, "volume": 2138356.0, "close_time": 1749340799999, "quote_volume": 568386.949, "trades": 4783, "taker_buy_base": 1123287.0, "taker_buy_quote": 298729.0113 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2649, "high": 0.2747, "low": 0.2634, "close": 0.2678, "volume": 6234488.0, "close_time": 1749427199999, "quote_volume": 1677696.9654, "trades": 10668, "taker_buy_base": 3260243.0, "taker_buy_quote": 877470.2542 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2678, "high": 0.2752, "low": 0.2641, "close": 0.2751, "volume": 5223936.0, "close_time": 1749513599999, "quote_volume": 1400171.4343, "trades": 8269, "taker_buy_base": 2544160.0, "taker_buy_quote": 683213.5982 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.275, "high": 0.2814, "low": 0.2722, "close": 0.2805, "volume": 9055790.0, "close_time": 1749599999999, "quote_volume": 2506037.8159, "trades": 15209, "taker_buy_base": 4772868.0, "taker_buy_quote": 1320394.3471 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2805, "high": 0.285, "low": 0.2761, "close": 0.2768, "volume": 9718880.0, "close_time": 1749686399999, "quote_volume": 2733535.378, "trades": 13187, "taker_buy_base": 4555547.0, "taker_buy_quote": 1281759.0668 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2768, "high": 0.2784, "low": 0.267, "close": 0.2674, "volume": 5841914.0, "close_time": 1749772799999, "quote_volume": 1594822.7882, "trades": 7432, "taker_buy_base": 2867409.0, "taker_buy_quote": 783711.0526 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2535, "close": 0.2611, "volume": 13390793.0, "close_time": 1749859199999, "quote_volume": 3464817.4113, "trades": 15372, "taker_buy_base": 5945129.0, "taker_buy_quote": 1537656.4507 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.261, "high": 0.2611, "low": 0.2531, "close": 0.2565, "volume": 3081060.0, "close_time": 1749945599999, "quote_volume": 793723.6941, "trades": 3499, "taker_buy_base": 1577096.0, "taker_buy_quote": 406218.9958 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2565, "high": 0.26, "low": 0.2546, "close": 0.2589, "volume": 3948273.0, "close_time": 1750031999999, "quote_volume": 1015647.1762, "trades": 4191, "taker_buy_base": 2041222.0, "taker_buy_quote": 525091.1724 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2587, "high": 0.2703, "low": 0.2565, "close": 0.2617, "volume": 7442439.0, "close_time": 1750118399999, "quote_volume": 1970979.7875, "trades": 7208, "taker_buy_base": 4089643.0, "taker_buy_quote": 1083924.3034 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2616, "high": 0.2638, "low": 0.2502, "close": 0.2522, "volume": 7285676.0, "close_time": 1750204799999, "quote_volume": 1863510.2919, "trades": 8785, "taker_buy_base": 3461598.0, "taker_buy_quote": 885624.6134 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2521, "high": 0.2542, "low": 0.2459, "close": 0.2525, "volume": 6155679.0, "close_time": 1750291199999, "quote_volume": 1538782.6417, "trades": 5295, "taker_buy_base": 3117050.0, "taker_buy_quote": 778996.6691 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2525, "high": 0.2533, "low": 0.2475, "close": 0.2496, "volume": 2365586.0, "close_time": 1750377599999, "quote_volume": 592352.3813, "trades": 3092, "taker_buy_base": 1109496.0, "taker_buy_quote": 277963.4429 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2497, "high": 0.2516, "low": 0.2398, "close": 0.242, "volume": 6198522.0, "close_time": 1750463999999, "quote_volume": 1525336.3946, "trades": 6458, "taker_buy_base": 2827200.0, "taker_buy_quote": 697463.1873 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.242, "high": 0.2449, "low": 0.2327, "close": 0.2372, "volume": 6587824.0, "close_time": 1750550399999, "quote_volume": 1571210.1132, "trades": 7844, "taker_buy_base": 3206733.0, "taker_buy_quote": 764889.3726 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2374, "high": 0.239, "low": 0.2169, "close": 0.229, "volume": 20639224.0, "close_time": 1750636799999, "quote_volume": 4706885.8115, "trades": 18646, "taker_buy_base": 10156959.0, "taker_buy_quote": 2316024.8359 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2291, "high": 0.2464, "low": 0.2253, "close": 0.2457, "volume": 14461408.0, "close_time": 1750723199999, "quote_volume": 3376577.9183, "trades": 13312, "taker_buy_base": 7462617.0, "taker_buy_quote": 1746556.3045 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.246, "high": 0.25, "low": 0.244, "close": 0.2488, "volume": 6132190.0, "close_time": 1750809599999, "quote_volume": 1516049.4174, "trades": 9138, "taker_buy_base": 3003515.0, "taker_buy_quote": 742660.8374 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2489, "high": 0.2493, "low": 0.24, "close": 0.2415, "volume": 5193305.0, "close_time": 1750895999999, "quote_volume": 1267787.3145, "trades": 9472, "taker_buy_base": 2466357.0, "taker_buy_quote": 602175.0835 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2414, "high": 0.2443, "low": 0.2339, "close": 0.2342, "volume": 5930765.0, "close_time": 1750982399999, "quote_volume": 1412823.0829, "trades": 9363, "taker_buy_base": 2716369.0, "taker_buy_quote": 646918.3682 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2343, "high": 0.2386, "low": 0.2326, "close": 0.237, "volume": 5292599.0, "close_time": 1751068799999, "quote_volume": 1243869.842, "trades": 11226, "taker_buy_base": 2822434.0, "taker_buy_quote": 663520.1634 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.237, "high": 0.2402, "low": 0.2361, "close": 0.239, "volume": 3244001.0, "close_time": 1751155199999, "quote_volume": 772597.6824, "trades": 5022, "taker_buy_base": 1593218.0, "taker_buy_quote": 379529.1928 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.239, "high": 0.2421, "low": 0.2348, "close": 0.2404, "volume": 3760701.0, "close_time": 1751241599999, "quote_volume": 896651.2451, "trades": 5010, "taker_buy_base": 2235112.0, "taker_buy_quote": 533228.6236 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2404, "high": 0.2432, "low": 0.2336, "close": 0.2382, "volume": 5426140.0, "close_time": 1751327999999, "quote_volume": 1289873.1814, "trades": 8622, "taker_buy_base": 2617757.0, "taker_buy_quote": 623047.5281 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2383, "high": 0.2395, "low": 0.2229, "close": 0.2255, "volume": 6596336.0, "close_time": 1751414399999, "quote_volume": 1518338.8232, "trades": 9897, "taker_buy_base": 3209041.0, "taker_buy_quote": 737104.1043 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2254, "high": 0.2405, "low": 0.2243, "close": 0.2381, "volume": 5750160.0, "close_time": 1751500799999, "quote_volume": 1346411.3332, "trades": 8782, "taker_buy_base": 2942555.0, "taker_buy_quote": 688706.3971 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2382, "high": 0.2481, "low": 0.2378, "close": 0.2426, "volume": 4818284.0, "close_time": 1751587199999, "quote_volume": 1172430.6131, "trades": 9091, "taker_buy_base": 2462404.0, "taker_buy_quote": 599472.6299 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2427, "high": 0.2449, "low": 0.2349, "close": 0.2377, "volume": 3998344.0, "close_time": 1751673599999, "quote_volume": 954946.9549, "trades": 7936, "taker_buy_base": 1847501.0, "taker_buy_quote": 441142.8646 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2377, "high": 0.2388, "low": 0.2351, "close": 0.2383, "volume": 2167202.0, "close_time": 1751759999999, "quote_volume": 514173.9439, "trades": 6912, "taker_buy_base": 1031237.0, "taker_buy_quote": 244742.8189 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2384, "high": 0.2519, "low": 0.2367, "close": 0.2505, "volume": 6176568.0, "close_time": 1751846399999, "quote_volume": 1503602.9133, "trades": 12401, "taker_buy_base": 3171752.0, "taker_buy_quote": 772077.6756 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2507, "high": 0.2574, "low": 0.2464, "close": 0.2483, "volume": 8812400.0, "close_time": 1751932799999, "quote_volume": 2220152.6049, "trades": 15319, "taker_buy_base": 4456545.0, "taker_buy_quote": 1124410.1746 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2482, "high": 0.2599, "low": 0.2461, "close": 0.2595, "volume": 6257396.0, "close_time": 1752019199999, "quote_volume": 1585579.2018, "trades": 14848, "taker_buy_base": 3423797.0, "taker_buy_quote": 867816.7243 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2596, "high": 0.2975, "low": 0.2571, "close": 0.2883, "volume": 28993423.0, "close_time": 1752105599999, "quote_volume": 8233068.5736, "trades": 45939, "taker_buy_base": 15014371.0, "taker_buy_quote": 4258785.7707 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2884, "high": 0.307, "low": 0.2854, "close": 0.303, "volume": 20729648.0, "close_time": 1752191999999, "quote_volume": 6124792.2741, "trades": 29937, "taker_buy_base": 10575557.0, "taker_buy_quote": 3122937.9255 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3029, "high": 0.4, "low": 0.2976, "close": 0.3603, "volume": 66372813.0, "close_time": 1752278399999, "quote_volume": 23702934.7737, "trades": 95476, "taker_buy_base": 34595086.0, "taker_buy_quote": 12334534.293 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3604, "high": 0.42, "low": 0.351, "close": 0.393, "volume": 86627413.0, "close_time": 1752364799999, "quote_volume": 33969233.2638, "trades": 149869, "taker_buy_base": 46636535.0, "taker_buy_quote": 18332755.0146 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3932, "high": 0.4826, "low": 0.3873, "close": 0.4708, "volume": 94317598.0, "close_time": 1752451199999, "quote_volume": 41953968.7471, "trades": 178034, "taker_buy_base": 48519757.0, "taker_buy_quote": 21565593.1797 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4708, "high": 0.517, "low": 0.4385, "close": 0.4637, "volume": 73172110.0, "close_time": 1752537599999, "quote_volume": 34781550.6, "trades": 136876, "taker_buy_base": 35348359.0, "taker_buy_quote": 16817069.5883 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4636, "high": 0.4748, "low": 0.4291, "close": 0.4517, "volume": 68773869.0, "close_time": 1752623999999, "quote_volume": 31163600.1824, "trades": 94086, "taker_buy_base": 32409720.0, "taker_buy_quote": 14682060.4455 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4516, "high": 0.4813, "low": 0.4475, "close": 0.4537, "volume": 66856216.0, "close_time": 1752710399999, "quote_volume": 31102776.1833, "trades": 99116, "taker_buy_base": 31737181.0, "taker_buy_quote": 14779222.6512 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4537, "high": 0.5145, "low": 0.4448, "close": 0.4977, "volume": 85874399.0, "close_time": 1752796799999, "quote_volume": 40922301.6578, "trades": 125097, "taker_buy_base": 43161582.0, "taker_buy_quote": 20581163.7483 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4975, "high": 0.5209, "low": 0.4497, "close": 0.459, "volume": 79161006.0, "close_time": 1752883199999, "quote_volume": 38218516.0427, "trades": 117422, "taker_buy_base": 36531111.0, "taker_buy_quote": 17679117.4663 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4592, "high": 0.4694, "low": 0.4504, "close": 0.4614, "volume": 37047440.0, "close_time": 1752969599999, "quote_volume": 17109898.1766, "trades": 77096, "taker_buy_base": 17884245.0, "taker_buy_quote": 8264425.3165 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4614, "high": 0.4772, "low": 0.4548, "close": 0.4628, "volume": 35767318.0, "close_time": 1753055999999, "quote_volume": 16706036.8558, "trades": 81507, "taker_buy_base": 17591032.0, "taker_buy_quote": 8223407.196 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4628, "high": 0.4942, "low": 0.456, "close": 0.4732, "volume": 41573074.0, "close_time": 1753142399999, "quote_volume": 19933329.951, "trades": 68008, "taker_buy_base": 20840587.0, "taker_buy_quote": 9998825.6056 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4731, "high": 0.4767, "low": 0.4494, "close": 0.4725, "volume": 33897806.0, "close_time": 1753228799999, "quote_volume": 15699694.6375, "trades": 61921, "taker_buy_base": 16042612.0, "taker_buy_quote": 7436277.4003 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4726, "high": 0.4748, "low": 0.4087, "close": 0.428, "volume": 47615578.0, "close_time": 1753315199999, "quote_volume": 20949453.4024, "trades": 74513, "taker_buy_base": 22976839.0, "taker_buy_quote": 10121623.7804 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4279, "high": 0.448, "low": 0.4013, "close": 0.4247, "volume": 47378239.0, "close_time": 1753401599999, "quote_volume": 20205288.8312, "trades": 72547, "taker_buy_base": 23939895.0, "taker_buy_quote": 10221889.0617 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.425, "high": 0.4329, "low": 0.4049, "close": 0.4315, "volume": 34357211.0, "close_time": 1753487999999, "quote_volume": 14395435.9507, "trades": 60535, "taker_buy_base": 17189228.0, "taker_buy_quote": 7214945.8875 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4314, "high": 0.447, "low": 0.4275, "close": 0.4354, "volume": 17095930.0, "close_time": 1753574399999, "quote_volume": 7514432.0572, "trades": 31565, "taker_buy_base": 7934026.0, "taker_buy_quote": 3488342.9334 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4355, "high": 0.46, "low": 0.4342, "close": 0.4442, "volume": 21019407.0, "close_time": 1753660799999, "quote_volume": 9337390.1411, "trades": 41029, "taker_buy_base": 9709586.0, "taker_buy_quote": 4315003.1114 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4445, "high": 0.454, "low": 0.4156, "close": 0.419, "volume": 23580123.0, "close_time": 1753747199999, "quote_volume": 10228874.5374, "trades": 46629, "taker_buy_base": 10583374.0, "taker_buy_quote": 4593870.2738 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4193, "high": 0.4353, "low": 0.4119, "close": 0.421, "volume": 20613936.0, "close_time": 1753833599999, "quote_volume": 8699044.2838, "trades": 36477, "taker_buy_base": 10098631.0, "taker_buy_quote": 4264179.8291 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4211, "high": 0.4243, "low": 0.3927, "close": 0.4077, "volume": 21988288.0, "close_time": 1753919999999, "quote_volume": 9027729.5916, "trades": 37960, "taker_buy_base": 10526827.0, "taker_buy_quote": 4328499.923 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4077, "high": 0.429, "low": 0.3979, "close": 0.4009, "volume": 22455750.0, "close_time": 1754006399999, "quote_volume": 9290664.0067, "trades": 33357, "taker_buy_base": 11380015.0, "taker_buy_quote": 4716878.1044 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.401, "high": 0.4015, "low": 0.3748, "close": 0.382, "volume": 41934981.0, "close_time": 1754092799999, "quote_volume": 16412659.237, "trades": 59996, "taker_buy_base": 20681983.0, "taker_buy_quote": 8101059.9549 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3819, "high": 0.3913, "low": 0.362, "close": 0.367, "volume": 20985929.0, "close_time": 1754179199999, "quote_volume": 7843667.2421, "trades": 33438, "taker_buy_base": 10240931.0, "taker_buy_quote": 3832826.3381 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3672, "high": 0.4033, "low": 0.3613, "close": 0.3994, "volume": 23320950.0, "close_time": 1754265599999, "quote_volume": 9055528.7441, "trades": 32559, "taker_buy_base": 12094129.0, "taker_buy_quote": 4693992.3724 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3995, "high": 0.4196, "low": 0.3971, "close": 0.4137, "volume": 29732783.0, "close_time": 1754351999999, "quote_volume": 12273785.0677, "trades": 39340, "taker_buy_base": 15137724.0, "taker_buy_quote": 6251460.2672 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4137, "high": 0.4187, "low": 0.3913, "close": 0.3959, "volume": 25196583.0, "close_time": 1754438399999, "quote_volume": 10170209.7383, "trades": 36156, "taker_buy_base": 12166279.0, "taker_buy_quote": 4911392.6229 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3959, "high": 0.4027, "low": 0.3849, "close": 0.4003, "volume": 16967570.0, "close_time": 1754524799999, "quote_volume": 6680540.3968, "trades": 26974, "taker_buy_base": 8275835.0, "taker_buy_quote": 3260115.4852 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4003, "high": 0.4412, "low": 0.3965, "close": 0.4397, "volume": 30708751.0, "close_time": 1754611199999, "quote_volume": 12762815.0853, "trades": 40499, "taker_buy_base": 15145687.0, "taker_buy_quote": 6304064.4499 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4397, "high": 0.469, "low": 0.4367, "close": 0.4501, "volume": 68957344.0, "close_time": 1754697599999, "quote_volume": 31405142.8925, "trades": 80965, "taker_buy_base": 34670339.0, "taker_buy_quote": 15789864.6718 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4501, "high": 0.4573, "low": 0.445, "close": 0.447, "volume": 27333177.0, "close_time": 1754783999999, "quote_volume": 12346599.687, "trades": 40400, "taker_buy_base": 13190706.0, "taker_buy_quote": 5959840.7344 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4471, "high": 0.4568, "low": 0.4332, "close": 0.4447, "volume": 24869873.0, "close_time": 1754870399999, "quote_volume": 11030976.3679, "trades": 34401, "taker_buy_base": 12506795.0, "taker_buy_quote": 5546927.1851 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4447, "high": 0.4613, "low": 0.4277, "close": 0.4305, "volume": 43336896.0, "close_time": 1754956799999, "quote_volume": 19362207.7887, "trades": 52966, "taker_buy_base": 21276294.0, "taker_buy_quote": 9508673.1186 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4304, "high": 0.456, "low": 0.4299, "close": 0.4494, "volume": 35115951.0, "close_time": 1755043199999, "quote_volume": 15521376.5874, "trades": 41782, "taker_buy_base": 17393763.0, "taker_buy_quote": 7684501.5136 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4492, "high": 0.4598, "low": 0.4404, "close": 0.4521, "volume": 35880052.0, "close_time": 1755129599999, "quote_volume": 16168179.0697, "trades": 44246, "taker_buy_base": 17607746.0, "taker_buy_quote": 7935145.0708 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4522, "high": 0.4716, "low": 0.4093, "close": 0.4238, "volume": 65962456.0, "close_time": 1755215999999, "quote_volume": 29087995.0059, "trades": 64600, "taker_buy_base": 32560800.0, "taker_buy_quote": 14355831.156 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4237, "high": 0.4336, "low": 0.4118, "close": 0.4306, "volume": 31996147.0, "close_time": 1755302399999, "quote_volume": 13599790.0503, "trades": 35784, "taker_buy_base": 16671731.0, "taker_buy_quote": 7087380.1053 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4305, "high": 0.4334, "low": 0.4229, "close": 0.427, "volume": 14708920.0, "close_time": 1755388799999, "quote_volume": 6293769.073, "trades": 17943, "taker_buy_base": 6909083.0, "taker_buy_quote": 2956860.8586 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4269, "high": 0.4344, "low": 0.4234, "close": 0.4248, "volume": 13780101.0, "close_time": 1755475199999, "quote_volume": 5913511.7319, "trades": 16522, "taker_buy_base": 6816647.0, "taker_buy_quote": 2925988.3082 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4249, "high": 0.4254, "low": 0.4009, "close": 0.4145, "volume": 24732129.0, "close_time": 1755561599999, "quote_volume": 10180671.1836, "trades": 31278, "taker_buy_base": 11957547.0, "taker_buy_quote": 4923236.7935 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4149, "high": 0.4186, "low": 0.3899, "close": 0.3909, "volume": 23886506.0, "close_time": 1755647999999, "quote_volume": 9621989.2092, "trades": 29058, "taker_buy_base": 11577083.0, "taker_buy_quote": 4667778.5425 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3909, "high": 0.4086, "low": 0.3874, "close": 0.4046, "volume": 22192739.0, "close_time": 1755734399999, "quote_volume": 8835392.5776, "trades": 24998, "taker_buy_base": 11391575.0, "taker_buy_quote": 4535741.6621 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.4048, "high": 0.4076, "low": 0.3897, "close": 0.3911, "volume": 17561959.0, "close_time": 1755820799999, "quote_volume": 6979195.8035, "trades": 24948, "taker_buy_base": 8866875.0, "taker_buy_quote": 3524330.4138 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3912, "high": 0.429, "low": 0.3807, "close": 0.4247, "volume": 37475669.0, "close_time": 1755907199999, "quote_volume": 15281923.6225, "trades": 41922, "taker_buy_base": 19531544.0, "taker_buy_quote": 7957314.8052 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4248, "high": 0.425, "low": 0.4094, "close": 0.4166, "volume": 12671325.0, "close_time": 1755993599999, "quote_volume": 5255984.5659, "trades": 18341, "taker_buy_base": 6267200.0, "taker_buy_quote": 2599800.0538 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4166, "high": 0.424, "low": 0.4022, "close": 0.4077, "volume": 32562108.0, "close_time": 1756079999999, "quote_volume": 13376228.6831, "trades": 31140, "taker_buy_base": 16019422.0, "taker_buy_quote": 6581124.9473 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4079, "high": 0.4109, "low": 0.3773, "close": 0.3843, "volume": 39590882.0, "close_time": 1756166399999, "quote_volume": 15531519.0218, "trades": 37474, "taker_buy_base": 18757276.0, "taker_buy_quote": 7357068.1493 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3844, "high": 0.3999, "low": 0.382, "close": 0.3947, "volume": 35843435.0, "close_time": 1756252799999, "quote_volume": 13981073.4611, "trades": 34210, "taker_buy_base": 18232478.0, "taker_buy_quote": 7113235.3785 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3949, "high": 0.3949, "low": 0.3777, "close": 0.379, "volume": 32183189.0, "close_time": 1756339199999, "quote_volume": 12410443.459, "trades": 27920, "taker_buy_base": 16366092.0, "taker_buy_quote": 6312043.57 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.379, "high": 0.3875, "low": 0.3742, "close": 0.3821, "volume": 16194136.0, "close_time": 1756425599999, "quote_volume": 6177557.2168, "trades": 18392, "taker_buy_base": 8188747.0, "taker_buy_quote": 3125298.5521 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3822, "high": 0.3825, "low": 0.355, "close": 0.3613, "volume": 33461540.0, "close_time": 1756511999999, "quote_volume": 12192259.8136, "trades": 32403, "taker_buy_base": 16152752.0, "taker_buy_quote": 5884588.6048 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3615, "high": 0.3626, "low": 0.3519, "close": 0.3601, "volume": 17156596.0, "close_time": 1756598399999, "quote_volume": 6116227.0856, "trades": 25611, "taker_buy_base": 8022861.0, "taker_buy_quote": 2862885.7446 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3601, "high": 0.365, "low": 0.3522, "close": 0.3528, "volume": 12148004.0, "close_time": 1756684799999, "quote_volume": 4363303.6443, "trades": 14454, "taker_buy_base": 6202633.0, "taker_buy_quote": 2228070.1034 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3527, "high": 0.3641, "low": 0.3442, "close": 0.3575, "volume": 39119729.0, "close_time": 1756771199999, "quote_volume": 13830983.7048, "trades": 36243, "taker_buy_base": 20569363.0, "taker_buy_quote": 7271859.6744 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3576, "high": 0.3683, "low": 0.3541, "close": 0.3682, "volume": 29327353.0, "close_time": 1756857599999, "quote_volume": 10586547.7849, "trades": 26885, "taker_buy_base": 14568406.0, "taker_buy_quote": 5257241.7699 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3681, "high": 0.3688, "low": 0.3606, "close": 0.3623, "volume": 15034948.0, "close_time": 1756943999999, "quote_volume": 5474773.0213, "trades": 17221, "taker_buy_base": 7496052.0, "taker_buy_quote": 2729089.3066 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3623, "high": 0.3636, "low": 0.3507, "close": 0.3521, "volume": 13132073.0, "close_time": 1757030399999, "quote_volume": 4689725.2532, "trades": 14648, "taker_buy_base": 6810251.0, "taker_buy_quote": 2432368.6254 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3521, "high": 0.368, "low": 0.3508, "close": 0.3597, "volume": 19451243.0, "close_time": 1757116799999, "quote_volume": 7024495.8251, "trades": 19394, "taker_buy_base": 9880639.0, "taker_buy_quote": 3567878.7346 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3596, "high": 0.3616, "low": 0.353, "close": 0.3558, "volume": 5639992.0, "close_time": 1757203199999, "quote_volume": 2014383.2117, "trades": 9785, "taker_buy_base": 2771001.0, "taker_buy_quote": 990087.5702 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.356, "high": 0.366, "low": 0.3556, "close": 0.3618, "volume": 10153865.0, "close_time": 1757289599999, "quote_volume": 3659745.2514, "trades": 13134, "taker_buy_base": 5490833.0, "taker_buy_quote": 1979126.2471 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3616, "high": 0.3849, "low": 0.3583, "close": 0.3776, "volume": 22610141.0, "close_time": 1757375999999, "quote_volume": 8442744.7982, "trades": 22568, "taker_buy_base": 11437441.0, "taker_buy_quote": 4271735.2031 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3777, "high": 0.3868, "low": 0.3706, "close": 0.3722, "volume": 19405455.0, "close_time": 1757462399999, "quote_volume": 7341306.1823, "trades": 22988, "taker_buy_base": 9271340.0, "taker_buy_quote": 3507928.9622 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3722, "high": 0.387, "low": 0.3694, "close": 0.3836, "volume": 16730646.0, "close_time": 1757548799999, "quote_volume": 6360182.8428, "trades": 20719, "taker_buy_base": 8055963.0, "taker_buy_quote": 3062755.4783 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3836, "high": 0.3967, "low": 0.383, "close": 0.3961, "volume": 24918999.0, "close_time": 1757635199999, "quote_volume": 9702823.398, "trades": 27166, "taker_buy_base": 12201420.0, "taker_buy_quote": 4751055.5283 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3962, "high": 0.4057, "low": 0.3901, "close": 0.4049, "volume": 19776786.0, "close_time": 1757721599999, "quote_volume": 7840714.9952, "trades": 24179, "taker_buy_base": 9493721.0, "taker_buy_quote": 3765681.1128 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.405, "high": 0.4145, "low": 0.4001, "close": 0.4052, "volume": 18273183.0, "close_time": 1757807999999, "quote_volume": 7441529.4794, "trades": 23697, "taker_buy_base": 8962373.0, "taker_buy_quote": 3651071.2035 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.4053, "high": 0.4058, "low": 0.3843, "close": 0.3897, "volume": 13827663.0, "close_time": 1757894399999, "quote_volume": 5442083.7986, "trades": 22792, "taker_buy_base": 6218804.0, "taker_buy_quote": 2451681.4592 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3897, "high": 0.3949, "low": 0.3741, "close": 0.3807, "volume": 16161978.0, "close_time": 1757980799999, "quote_volume": 6172255.6548, "trades": 21829, "taker_buy_base": 7801290.0, "taker_buy_quote": 2981499.0485 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3806, "high": 0.3918, "low": 0.3746, "close": 0.3841, "volume": 17437757.0, "close_time": 1758067199999, "quote_volume": 6721714.0109, "trades": 23520, "taker_buy_base": 8347212.0, "taker_buy_quote": 3217553.6757 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3842, "high": 0.3987, "low": 0.3799, "close": 0.3955, "volume": 20648732.0, "close_time": 1758153599999, "quote_volume": 7978833.5768, "trades": 28696, "taker_buy_base": 10233018.0, "taker_buy_quote": 3955736.84 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3957, "high": 0.4049, "low": 0.3922, "close": 0.3964, "volume": 19261947.0, "close_time": 1758239999999, "quote_volume": 7684237.5121, "trades": 24910, "taker_buy_base": 9835913.0, "taker_buy_quote": 3923425.7235 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3963, "high": 0.4, "low": 0.3857, "close": 0.3883, "volume": 14605420.0, "close_time": 1758326399999, "quote_volume": 5719089.0359, "trades": 21151, "taker_buy_base": 7726273.0, "taker_buy_quote": 3029013.7037 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3883, "high": 0.3942, "low": 0.3851, "close": 0.3864, "volume": 11559445.0, "close_time": 1758412799999, "quote_volume": 4496746.7627, "trades": 15838, "taker_buy_base": 6624661.0, "taker_buy_quote": 2576085.6655 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3865, "high": 0.3908, "low": 0.3793, "close": 0.38, "volume": 8638758.0, "close_time": 1758499199999, "quote_volume": 3323264.8394, "trades": 13924, "taker_buy_base": 5333129.0, "taker_buy_quote": 2050304.4834 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3799, "high": 0.3808, "low": 0.3447, "close": 0.3687, "volume": 25160025.0, "close_time": 1758585599999, "quote_volume": 9146362.2995, "trades": 36566, "taker_buy_base": 11516795.0, "taker_buy_quote": 4193447.2869 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3686, "high": 0.375, "low": 0.3615, "close": 0.3646, "volume": 13616594.0, "close_time": 1758671999999, "quote_volume": 5023549.5816, "trades": 22390, "taker_buy_base": 7482877.0, "taker_buy_quote": 2759931.3037 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3646, "high": 0.3815, "low": 0.3574, "close": 0.3747, "volume": 11554360.0, "close_time": 1758758399999, "quote_volume": 4286237.0786, "trades": 21120, "taker_buy_base": 6308874.0, "taker_buy_quote": 2341126.1787 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.375, "high": 0.3771, "low": 0.3469, "close": 0.3508, "volume": 22487406.0, "close_time": 1758844799999, "quote_volume": 8102934.5174, "trades": 33980, "taker_buy_base": 11274795.0, "taker_buy_quote": 4061961.8042 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3507, "high": 0.3643, "low": 0.3461, "close": 0.3622, "volume": 16561365.0, "close_time": 1758931199999, "quote_volume": 5875701.5693, "trades": 27326, "taker_buy_base": 8438479.0, "taker_buy_quote": 2994047.5514 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3623, "high": 0.3635, "low": 0.3567, "close": 0.361, "volume": 6165672.0, "close_time": 1759017599999, "quote_volume": 2221213.1994, "trades": 13278, "taker_buy_base": 2996608.0, "taker_buy_quote": 1079498.1792 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3611, "high": 0.3691, "low": 0.3521, "close": 0.3679, "volume": 7744070.0, "close_time": 1759103999999, "quote_volume": 2785671.3386, "trades": 15826, "taker_buy_base": 3868174.0, "taker_buy_quote": 1391712.7996 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3679, "high": 0.377, "low": 0.3634, "close": 0.3719, "volume": 14548451.0, "close_time": 1759190399999, "quote_volume": 5387908.8921, "trades": 25652, "taker_buy_base": 7333285.0, "taker_buy_quote": 2715480.4828 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3721, "high": 0.3736, "low": 0.3579, "close": 0.3641, "volume": 13979524.0, "close_time": 1759276799999, "quote_volume": 5104310.3452, "trades": 23664, "taker_buy_base": 7150516.0, "taker_buy_quote": 2610047.6527 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3642, "high": 0.3988, "low": 0.3618, "close": 0.3984, "volume": 24255940.0, "close_time": 1759363199999, "quote_volume": 9315000.8033, "trades": 36305, "taker_buy_base": 12155591.0, "taker_buy_quote": 4664835.9722 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3986, "high": 0.4143, "low": 0.3949, "close": 0.4089, "volume": 26307448.0, "close_time": 1759449599999, "quote_volume": 10635252.0728, "trades": 42553, "taker_buy_base": 13130244.0, "taker_buy_quote": 5308652.0213 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4089, "high": 0.4139, "low": 0.3993, "close": 0.4066, "volume": 19108125.0, "close_time": 1759535999999, "quote_volume": 7737786.2667, "trades": 37287, "taker_buy_base": 9403592.0, "taker_buy_quote": 3808289.9827 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4066, "high": 0.4081, "low": 0.3883, "close": 0.3941, "volume": 9963646.0, "close_time": 1759622399999, "quote_volume": 3943692.5476, "trades": 21895, "taker_buy_base": 4801068.0, "taker_buy_quote": 1902124.3602 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3941, "high": 0.4092, "low": 0.392, "close": 0.3962, "volume": 14199483.0, "close_time": 1759708799999, "quote_volume": 5687244.697, "trades": 28899, "taker_buy_base": 7259302.0, "taker_buy_quote": 2908285.0803 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3964, "high": 0.4132, "low": 0.3938, "close": 0.4088, "volume": 12262753.0, "close_time": 1759795199999, "quote_volume": 4975375.5776, "trades": 26019, "taker_buy_base": 6578933.0, "taker_buy_quote": 2668949.3847 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4087, "high": 0.4104, "low": 0.3831, "close": 0.3839, "volume": 17464391.0, "close_time": 1759881599999, "quote_volume": 6912219.6348, "trades": 33743, "taker_buy_base": 8677365.0, "taker_buy_quote": 3436806.8508 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3839, "high": 0.3927, "low": 0.378, "close": 0.3885, "volume": 18303655.0, "close_time": 1759967999999, "quote_volume": 7051969.3521, "trades": 31918, "taker_buy_base": 8868850.0, "taker_buy_quote": 3416141.9018 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3886, "high": 0.3888, "low": 0.3711, "close": 0.3795, "volume": 15206641.0, "close_time": 1760054399999, "quote_volume": 5751027.1516, "trades": 25507, "taker_buy_base": 7340926.0, "taker_buy_quote": 2774897.4969 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3796, "high": 0.3861, "low": 0.1643, "close": 0.3199, "volume": 61006557.0, "close_time": 1760140799999, "quote_volume": 19493585.09, "trades": 92931, "taker_buy_base": 25746884.0, "taker_buy_quote": 8287420.8988 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3197, "high": 0.34, "low": 0.309, "close": 0.3234, "volume": 30111844.0, "close_time": 1760227199999, "quote_volume": 9796206.8798, "trades": 48546, "taker_buy_base": 15641062.0, "taker_buy_quote": 5083618.1905 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3233, "high": 0.3505, "low": 0.3139, "close": 0.3419, "volume": 21520857.0, "close_time": 1760313599999, "quote_volume": 7179676.837, "trades": 34043, "taker_buy_base": 10942677.0, "taker_buy_quote": 3653148.935 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.342, "high": 0.3549, "low": 0.3363, "close": 0.3515, "volume": 25362766.0, "close_time": 1760399999999, "quote_volume": 8792309.3064, "trades": 45633, "taker_buy_base": 13091063.0, "taker_buy_quote": 4539414.3844 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3518, "high": 0.3533, "low": 0.32, "close": 0.3376, "volume": 28266233.0, "close_time": 1760486399999, "quote_volume": 9389805.8208, "trades": 47601, "taker_buy_base": 14708597.0, "taker_buy_quote": 4886641.4832 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3374, "high": 0.3427, "low": 0.3201, "close": 0.3249, "volume": 16184366.0, "close_time": 1760572799999, "quote_volume": 5370452.9041, "trades": 30467, "taker_buy_base": 6913952.0, "taker_buy_quote": 2296335.4106 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3249, "high": 0.3323, "low": 0.3076, "close": 0.3123, "volume": 28934656.0, "close_time": 1760659199999, "quote_volume": 9280598.7309, "trades": 43612, "taker_buy_base": 13110127.0, "taker_buy_quote": 4206812.4916 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3121, "high": 0.3176, "low": 0.2895, "close": 0.3086, "volume": 27090553.0, "close_time": 1760745599999, "quote_volume": 8188480.3914, "trades": 53516, "taker_buy_base": 13457001.0, "taker_buy_quote": 4066980.4415 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3087, "high": 0.32, "low": 0.3083, "close": 0.3146, "volume": 10971902.0, "close_time": 1760831999999, "quote_volume": 3449166.4297, "trades": 21667, "taker_buy_base": 5499177.0, "taker_buy_quote": 1728961.1696 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3146, "high": 0.3236, "low": 0.3073, "close": 0.3179, "volume": 13192225.0, "close_time": 1760918399999, "quote_volume": 4168771.5338, "trades": 23732, "taker_buy_base": 6739140.0, "taker_buy_quote": 2132936.8666 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3178, "high": 0.3331, "low": 0.3134, "close": 0.3245, "volume": 12387912.0, "close_time": 1761004799999, "quote_volume": 4031473.5755, "trades": 23218, "taker_buy_base": 6595151.0, "taker_buy_quote": 2147434.9282 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3246, "high": 0.333, "low": 0.3138, "close": 0.3143, "volume": 15163280.0, "close_time": 1761091199999, "quote_volume": 4882042.1596, "trades": 31294, "taker_buy_base": 7619999.0, "taker_buy_quote": 2454842.8125 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3142, "high": 0.3153, "low": 0.3021, "close": 0.3082, "volume": 16329626.0, "close_time": 1761177599999, "quote_volume": 5065154.0683, "trades": 25217, "taker_buy_base": 8230988.0, "taker_buy_quote": 2553693.936 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3082, "high": 0.3168, "low": 0.308, "close": 0.3115, "volume": 9292257.0, "close_time": 1761263999999, "quote_volume": 2902392.5904, "trades": 15720, "taker_buy_base": 4929208.0, "taker_buy_quote": 1539532.5651 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3116, "high": 0.3265, "low": 0.3103, "close": 0.3194, "volume": 14529815.0, "close_time": 1761350399999, "quote_volume": 4617367.5931, "trades": 19063, "taker_buy_base": 7296774.0, "taker_buy_quote": 2319461.4053 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3195, "high": 0.3306, "low": 0.318, "close": 0.3251, "volume": 10183508.0, "close_time": 1761436799999, "quote_volume": 3298118.2624, "trades": 16769, "taker_buy_base": 5500652.0, "taker_buy_quote": 1782975.5316 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3251, "high": 0.3327, "low": 0.3226, "close": 0.3305, "volume": 13466792.0, "close_time": 1761523199999, "quote_volume": 4433481.1823, "trades": 18966, "taker_buy_base": 7874280.0, "taker_buy_quote": 2595215.3433 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3304, "high": 0.3348, "low": 0.3215, "close": 0.3228, "volume": 13260318.0, "close_time": 1761609599999, "quote_volume": 4351111.3716, "trades": 22472, "taker_buy_base": 6480279.0, "taker_buy_quote": 2127193.9357 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3227, "high": 0.3381, "low": 0.3139, "close": 0.3185, "volume": 20009889.0, "close_time": 1761695999999, "quote_volume": 6545116.9763, "trades": 26471, "taker_buy_base": 10003491.0, "taker_buy_quote": 3275243.1221 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3184, "high": 0.3249, "low": 0.311, "close": 0.3159, "volume": 17777092.0, "close_time": 1761782399999, "quote_volume": 5680633.9752, "trades": 24242, "taker_buy_base": 9865920.0, "taker_buy_quote": 3154558.5114 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.316, "high": 0.3186, "low": 0.2904, "close": 0.2985, "volume": 14552464.0, "close_time": 1761868799999, "quote_volume": 4424997.1575, "trades": 21611, "taker_buy_base": 6851007.0, "taker_buy_quote": 2085665.4249 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2985, "high": 0.3126, "low": 0.298, "close": 0.305, "volume": 11739307.0, "close_time": 1761955199999, "quote_volume": 3572864.7358, "trades": 19157, "taker_buy_base": 6241194.0, "taker_buy_quote": 1900322.0747 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.305, "high": 0.3073, "low": 0.3016, "close": 0.3051, "volume": 5870705.0, "close_time": 1762041599999, "quote_volume": 1788807.959, "trades": 9607, "taker_buy_base": 3040457.0, "taker_buy_quote": 926837.9154 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.305, "high": 0.3078, "low": 0.2996, "close": 0.3049, "volume": 6728360.0, "close_time": 1762127999999, "quote_volume": 2043908.7112, "trades": 11596, "taker_buy_base": 3137881.0, "taker_buy_quote": 953330.8241 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3047, "high": 0.3056, "low": 0.2727, "close": 0.2782, "volume": 21361675.0, "close_time": 1762214399999, "quote_volume": 6122526.7617, "trades": 28610, "taker_buy_base": 10245764.0, "taker_buy_quote": 2939754.43 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2783, "high": 0.2843, "low": 0.2532, "close": 0.2696, "volume": 25325294.0, "close_time": 1762300799999, "quote_volume": 6812690.5819, "trades": 45993, "taker_buy_base": 12478929.0, "taker_buy_quote": 3360701.2134 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2695, "high": 0.2822, "low": 0.2579, "close": 0.28, "volume": 16650222.0, "close_time": 1762387199999, "quote_volume": 4570706.4771, "trades": 27397, "taker_buy_base": 8763683.0, "taker_buy_quote": 2405739.0699 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.28, "high": 0.282, "low": 0.264, "close": 0.2696, "volume": 14712108.0, "close_time": 1762473599999, "quote_volume": 3982921.3921, "trades": 23047, "taker_buy_base": 6819820.0, "taker_buy_quote": 1848600.6499 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2696, "high": 0.2932, "low": 0.2654, "close": 0.2915, "volume": 23274010.0, "close_time": 1762559999999, "quote_volume": 6472954.614, "trades": 37960, "taker_buy_base": 11539155.0, "taker_buy_quote": 3216096.5201 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2917, "high": 0.2956, "low": 0.2784, "close": 0.2833, "volume": 14931388.0, "close_time": 1762646399999, "quote_volume": 4276697.4382, "trades": 24246, "taker_buy_base": 7498132.0, "taker_buy_quote": 2148363.982 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2833, "high": 0.2878, "low": 0.2727, "close": 0.2858, "volume": 12818554.0, "close_time": 1762732799999, "quote_volume": 3575747.0722, "trades": 20063, "taker_buy_base": 6936532.0, "taker_buy_quote": 1935063.2116 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.286, "high": 0.3114, "low": 0.2839, "close": 0.3004, "volume": 18618412.0, "close_time": 1762819199999, "quote_volume": 5616760.8997, "trades": 34727, "taker_buy_base": 9087447.0, "taker_buy_quote": 2743016.4624 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3006, "high": 0.305, "low": 0.2797, "close": 0.2817, "volume": 12023819.0, "close_time": 1762905599999, "quote_volume": 3529786.8056, "trades": 23483, "taker_buy_base": 5062905.0, "taker_buy_quote": 1480564.8919 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2818, "high": 0.295, "low": 0.2739, "close": 0.2778, "volume": 11711645.0, "close_time": 1762991999999, "quote_volume": 3319495.6733, "trades": 24506, "taker_buy_base": 5859056.0, "taker_buy_quote": 1662565.4295 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2777, "high": 0.2997, "low": 0.2626, "close": 0.2684, "volume": 24776460.0, "close_time": 1763078399999, "quote_volume": 6940678.6457, "trades": 38969, "taker_buy_base": 11715312.0, "taker_buy_quote": 3287986.8563 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2684, "high": 0.2709, "low": 0.2562, "close": 0.2593, "volume": 21447463.0, "close_time": 1763164799999, "quote_volume": 5681736.0271, "trades": 41511, "taker_buy_base": 10364573.0, "taker_buy_quote": 2747685.5368 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2595, "high": 0.2673, "low": 0.2574, "close": 0.2595, "volume": 6277365.0, "close_time": 1763251199999, "quote_volume": 1646145.2415, "trades": 15714, "taker_buy_base": 3094136.0, "taker_buy_quote": 811507.8841 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2595, "high": 0.263, "low": 0.2489, "close": 0.254, "volume": 9853853.0, "close_time": 1763337599999, "quote_volume": 2512385.7839, "trades": 20292, "taker_buy_base": 5003596.0, "taker_buy_quote": 1275081.2228 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2539, "high": 0.2623, "low": 0.2441, "close": 0.247, "volume": 15042032.0, "close_time": 1763423999999, "quote_volume": 3795305.257, "trades": 27021, "taker_buy_base": 7389017.0, "taker_buy_quote": 1866942.8851 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2468, "high": 0.2603, "low": 0.2421, "close": 0.2559, "volume": 14672103.0, "close_time": 1763510399999, "quote_volume": 3672041.7303, "trades": 25880, "taker_buy_base": 6233547.0, "taker_buy_quote": 1563042.6697 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2352, "close": 0.2464, "volume": 15291998.0, "close_time": 1763596799999, "quote_volume": 3749939.2748, "trades": 25700, "taker_buy_base": 5818322.0, "taker_buy_quote": 1425474.9627 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2463, "high": 0.2542, "low": 0.2338, "close": 0.2367, "volume": 15537951.0, "close_time": 1763683199999, "quote_volume": 3808434.5909, "trades": 24963, "taker_buy_base": 7401155.0, "taker_buy_quote": 1817508.597 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2367, "high": 0.2404, "low": 0.2167, "close": 0.2317, "volume": 21264380.0, "close_time": 1763769599999, "quote_volume": 4863047.8384, "trades": 40988, "taker_buy_base": 10518269.0, "taker_buy_quote": 2404311.9168 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2317, "high": 0.233, "low": 0.2259, "close": 0.2302, "volume": 7943862.0, "close_time": 1763855999999, "quote_volume": 1821549.26, "trades": 15647, "taker_buy_base": 4140351.0, "taker_buy_quote": 950002.2828 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.23, "high": 0.2532, "low": 0.2292, "close": 0.2473, "volume": 11652835.0, "close_time": 1763942399999, "quote_volume": 2839608.7977, "trades": 20099, "taker_buy_base": 6290497.0, "taker_buy_quote": 1533410.3212 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2472, "high": 0.2601, "low": 0.2413, "close": 0.2545, "volume": 24574476.0, "close_time": 1764028799999, "quote_volume": 6137814.7746, "trades": 35020, "taker_buy_base": 13488460.0, "taker_buy_quote": 3377290.6884 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2547, "high": 0.2562, "low": 0.2412, "close": 0.2522, "volume": 14947522.0, "close_time": 1764115199999, "quote_volume": 3746092.6783, "trades": 24319, "taker_buy_base": 8514004.0, "taker_buy_quote": 2138987.9236 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2522, "high": 0.2622, "low": 0.2479, "close": 0.2586, "volume": 11626573.0, "close_time": 1764201599999, "quote_volume": 2964286.2807, "trades": 18262, "taker_buy_base": 5718806.0, "taker_buy_quote": 1459260.3965 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2585, "high": 0.2595, "low": 0.2509, "close": 0.2557, "volume": 6871884.0, "close_time": 1764287999999, "quote_volume": 1758579.2342, "trades": 11272, "taker_buy_base": 3166265.0, "taker_buy_quote": 811008.9827 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2557, "high": 0.263, "low": 0.251, "close": 0.2536, "volume": 9712915.0, "close_time": 1764374399999, "quote_volume": 2490364.3181, "trades": 15832, "taker_buy_base": 4753036.0, "taker_buy_quote": 1218830.5366 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2535, "high": 0.2578, "low": 0.2496, "close": 0.2541, "volume": 5550345.0, "close_time": 1764460799999, "quote_volume": 1410305.2271, "trades": 9090, "taker_buy_base": 2919283.0, "taker_buy_quote": 742000.8305 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2541, "high": 0.2559, "low": 0.2478, "close": 0.2481, "volume": 3782473.0, "close_time": 1764547199999, "quote_volume": 954028.2743, "trades": 8190, "taker_buy_base": 1718317.0, "taker_buy_quote": 433625.5381 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.248, "high": 0.249, "low": 0.2267, "close": 0.2339, "volume": 13651296.0, "close_time": 1764633599999, "quote_volume": 3186332.2602, "trades": 25457, "taker_buy_base": 6019537.0, "taker_buy_quote": 1405679.9302 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2339, "high": 0.2581, "low": 0.2302, "close": 0.2548, "volume": 8809294.0, "close_time": 1764719999999, "quote_volume": 2165645.8327, "trades": 15771, "taker_buy_base": 4734889.0, "taker_buy_quote": 1166022.6865 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2549, "high": 0.263, "low": 0.2513, "close": 0.258, "volume": 11783186.0, "close_time": 1764806399999, "quote_volume": 3026335.3603, "trades": 17654, "taker_buy_base": 5833320.0, "taker_buy_quote": 1498708.9366 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2484, "close": 0.252, "volume": 8469209.0, "close_time": 1764892799999, "quote_volume": 2149225.0549, "trades": 13949, "taker_buy_base": 4157783.0, "taker_buy_quote": 1055504.6021 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.252, "high": 0.2543, "low": 0.2388, "close": 0.2401, "volume": 8241529.0, "close_time": 1764979199999, "quote_volume": 2036235.7387, "trades": 13960, "taker_buy_base": 3990469.0, "taker_buy_quote": 986754.5848 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.24, "high": 0.2429, "low": 0.2378, "close": 0.2395, "volume": 4609381.0, "close_time": 1765065599999, "quote_volume": 1107420.2545, "trades": 10254, "taker_buy_base": 2280744.0, "taker_buy_quote": 548037.4741 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2395, "high": 0.2449, "low": 0.2319, "close": 0.2374, "volume": 7865493.0, "close_time": 1765151999999, "quote_volume": 1876066.856, "trades": 12834, "taker_buy_base": 3597890.0, "taker_buy_quote": 859988.8347 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2372, "high": 0.2469, "low": 0.237, "close": 0.2409, "volume": 8108714.0, "close_time": 1765238399999, "quote_volume": 1968294.9132, "trades": 12591, "taker_buy_base": 4383066.0, "taker_buy_quote": 1063321.5039 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2409, "high": 0.2585, "low": 0.2376, "close": 0.2532, "volume": 9745949.0, "close_time": 1765324799999, "quote_volume": 2414902.5829, "trades": 17310, "taker_buy_base": 4573947.0, "taker_buy_quote": 1139903.8239 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2531, "high": 0.2603, "low": 0.2488, "close": 0.2502, "volume": 16409225.0, "close_time": 1765411199999, "quote_volume": 4140672.4759, "trades": 33084, "taker_buy_base": 5761408.0, "taker_buy_quote": 1457181.6879 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2501, "high": 0.2506, "low": 0.2392, "close": 0.2458, "volume": 11349312.0, "close_time": 1765497599999, "quote_volume": 2764241.4488, "trades": 22910, "taker_buy_base": 4330669.0, "taker_buy_quote": 1052700.4983 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2459, "high": 0.2481, "low": 0.2331, "close": 0.2387, "volume": 9156334.0, "close_time": 1765583999999, "quote_volume": 2210277.8039, "trades": 15179, "taker_buy_base": 4559148.0, "taker_buy_quote": 1100348.7834 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2387, "high": 0.2408, "low": 0.2363, "close": 0.2378, "volume": 4435454.0, "close_time": 1765670399999, "quote_volume": 1058723.3957, "trades": 5486, "taker_buy_base": 1804303.0, "taker_buy_quote": 431043.5628 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2378, "high": 0.2384, "low": 0.2271, "close": 0.2292, "volume": 8792177.0, "close_time": 1765756799999, "quote_volume": 2046768.9508, "trades": 10147, "taker_buy_base": 4099717.0, "taker_buy_quote": 954174.3391 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2293, "high": 0.2351, "low": 0.2154, "close": 0.2205, "volume": 9994291.0, "close_time": 1765843199999, "quote_volume": 2244545.3705, "trades": 15279, "taker_buy_base": 5020185.0, "taker_buy_quote": 1130086.7105 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2205, "high": 0.2245, "low": 0.2151, "close": 0.2196, "volume": 10363164.0, "close_time": 1765929599999, "quote_volume": 2282366.3449, "trades": 15943, "taker_buy_base": 5274289.0, "taker_buy_quote": 1162623.3037 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2195, "high": 0.2252, "low": 0.209, "close": 0.2107, "volume": 14410412.0, "close_time": 1766015999999, "quote_volume": 3127243.4767, "trades": 19069, "taker_buy_base": 7266985.0, "taker_buy_quote": 1576594.8155 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2106, "high": 0.2189, "low": 0.2029, "close": 0.207, "volume": 13449494.0, "close_time": 1766102399999, "quote_volume": 2829597.6321, "trades": 18216, "taker_buy_base": 6579449.0, "taker_buy_quote": 1383062.5351 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.207, "high": 0.2216, "low": 0.2043, "close": 0.2193, "volume": 12195176.0, "close_time": 1766188799999, "quote_volume": 2625521.6247, "trades": 15782, "taker_buy_base": 6251648.0, "taker_buy_quote": 1344777.8729 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2193, "high": 0.2235, "low": 0.2175, "close": 0.2182, "volume": 5901379.0, "close_time": 1766275199999, "quote_volume": 1294753.2806, "trades": 7858, "taker_buy_base": 3159580.0, "taker_buy_quote": 692629.7917 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2182, "high": 0.2197, "low": 0.2121, "close": 0.2166, "volume": 4113298.0, "close_time": 1766361599999, "quote_volume": 887958.2881, "trades": 6728, "taker_buy_base": 2193668.0, "taker_buy_quote": 473966.8638 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2165, "high": 0.2262, "low": 0.2145, "close": 0.2204, "volume": 9554914.0, "close_time": 1766447999999, "quote_volume": 2113083.1328, "trades": 12966, "taker_buy_base": 4622096.0, "taker_buy_quote": 1022336.2249 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2133, "close": 0.2171, "volume": 7689756.0, "close_time": 1766534399999, "quote_volume": 1669540.454, "trades": 9909, "taker_buy_base": 3869150.0, "taker_buy_quote": 840296.6077 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2172, "high": 0.2181, "low": 0.2112, "close": 0.2119, "volume": 5583264.0, "close_time": 1766620799999, "quote_volume": 1194379.6171, "trades": 10101, "taker_buy_base": 2965837.0, "taker_buy_quote": 634754.8116 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2121, "high": 0.2166, "low": 0.2084, "close": 0.2099, "volume": 3865505.0, "close_time": 1766707199999, "quote_volume": 823678.9474, "trades": 8758, "taker_buy_base": 2301518.0, "taker_buy_quote": 490535.1027 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2098, "high": 0.2171, "low": 0.2081, "close": 0.2135, "volume": 4663721.0, "close_time": 1766793599999, "quote_volume": 995039.1837, "trades": 8454, "taker_buy_base": 2484741.0, "taker_buy_quote": 530405.5963 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2134, "high": 0.2214, "low": 0.2124, "close": 0.2207, "volume": 2672188.0, "close_time": 1766879999999, "quote_volume": 578912.2353, "trades": 4223, "taker_buy_base": 1492269.0, "taker_buy_quote": 323679.7043 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2208, "high": 0.2257, "low": 0.2181, "close": 0.2202, "volume": 7431820.0, "close_time": 1766966399999, "quote_volume": 1652494.8224, "trades": 8067, "taker_buy_base": 3071366.0, "taker_buy_quote": 683680.0145 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2203, "high": 0.2274, "low": 0.2152, "close": 0.2159, "volume": 7823902.0, "close_time": 1767052799999, "quote_volume": 1731085.943, "trades": 10934, "taker_buy_base": 3797149.0, "taker_buy_quote": 842435.8272 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2158, "high": 0.2159, "low": 0.2098, "close": 0.2105, "volume": 5687768.0, "close_time": 1767139199999, "quote_volume": 1211271.2351, "trades": 7268, "taker_buy_base": 2727519.0, "taker_buy_quote": 581450.5217 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2104, "high": 0.2113, "low": 0.1976, "close": 0.2008, "volume": 7050784.0, "close_time": 1767225599999, "quote_volume": 1437276.4906, "trades": 9444, "taker_buy_base": 3403162.0, "taker_buy_quote": 693188.0039 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2008, "high": 0.2099, "low": 0.2008, "close": 0.2085, "volume": 6178594.0, "close_time": 1767311999999, "quote_volume": 1268173.5967, "trades": 7703, "taker_buy_base": 3294018.0, "taker_buy_quote": 676659.5515 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2084, "high": 0.2206, "low": 0.2053, "close": 0.2191, "volume": 12036636.0, "close_time": 1767398399999, "quote_volume": 2565485.1361, "trades": 14126, "taker_buy_base": 5796522.0, "taker_buy_quote": 1235546.343 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2191, "high": 0.2277, "low": 0.2168, "close": 0.2223, "volume": 10643555.0, "close_time": 1767484799999, "quote_volume": 2358987.3679, "trades": 15066, "taker_buy_base": 5160448.0, "taker_buy_quote": 1145148.6014 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2222, "high": 0.2355, "low": 0.2218, "close": 0.233, "volume": 11739509.0, "close_time": 1767571199999, "quote_volume": 2712843.9885, "trades": 16064, "taker_buy_base": 6152086.0, "taker_buy_quote": 1423128.8241 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2329, "high": 0.2541, "low": 0.2297, "close": 0.2527, "volume": 18551476.0, "close_time": 1767657599999, "quote_volume": 4466687.6888, "trades": 28659, "taker_buy_base": 9290308.0, "taker_buy_quote": 2241548.7651 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2557, "low": 0.2338, "close": 0.2439, "volume": 22710470.0, "close_time": 1767743999999, "quote_volume": 5590437.1077, "trades": 39268, "taker_buy_base": 10987896.0, "taker_buy_quote": 2707498.8226 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2435, "high": 0.2439, "low": 0.2319, "close": 0.234, "volume": 8540793.0, "close_time": 1767830399999, "quote_volume": 2022106.2077, "trades": 16442, "taker_buy_base": 4166497.0, "taker_buy_quote": 986215.6845 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2338, "high": 0.2359, "low": 0.2254, "close": 0.2301, "volume": 7891036.0, "close_time": 1767916799999, "quote_volume": 1817196.5593, "trades": 14026, "taker_buy_base": 3932498.0, "taker_buy_quote": 905877.2581 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2302, "high": 0.2333, "low": 0.2253, "close": 0.2281, "volume": 8275667.0, "close_time": 1768003199999, "quote_volume": 1897250.1847, "trades": 15019, "taker_buy_base": 3948463.0, "taker_buy_quote": 905512.0074 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.228, "high": 0.2289, "low": 0.2249, "close": 0.2262, "volume": 3235994.0, "close_time": 1768089599999, "quote_volume": 734401.6489, "trades": 7083, "taker_buy_base": 1451423.0, "taker_buy_quote": 329412.9049 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2262, "high": 0.229, "low": 0.2213, "close": 0.2241, "volume": 6195250.0, "close_time": 1768175999999, "quote_volume": 1396954.8906, "trades": 10877, "taker_buy_base": 2934550.0, "taker_buy_quote": 661993.8181 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2241, "high": 0.2285, "low": 0.2162, "close": 0.2192, "volume": 10704245.0, "close_time": 1768262399999, "quote_volume": 2379398.7655, "trades": 14527, "taker_buy_base": 5629149.0, "taker_buy_quote": 1252140.2769 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.219, "high": 0.2416, "low": 0.2187, "close": 0.2385, "volume": 16113915.0, "close_time": 1768348799999, "quote_volume": 3708064.6951, "trades": 19670, "taker_buy_base": 8177700.0, "taker_buy_quote": 1882354.3714 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2387, "high": 0.247, "low": 0.235, "close": 0.2362, "volume": 20826175.0, "close_time": 1768435199999, "quote_volume": 5017646.7025, "trades": 25458, "taker_buy_base": 10839867.0, "taker_buy_quote": 2614527.6891 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2363, "high": 0.2366, "low": 0.2248, "close": 0.2282, "volume": 11942094.0, "close_time": 1768521599999, "quote_volume": 2752187.3815, "trades": 19782, "taker_buy_base": 5337619.0, "taker_buy_quote": 1229674.444 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2284, "high": 0.2294, "low": 0.22, "close": 0.2261, "volume": 8435725.0, "close_time": 1768607999999, "quote_volume": 1898456.0331, "trades": 15278, "taker_buy_base": 3783709.0, "taker_buy_quote": 851309.9214 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.226, "high": 0.239, "low": 0.2247, "close": 0.2309, "volume": 6930636.0, "close_time": 1768694399999, "quote_volume": 1600400.7767, "trades": 11390, "taker_buy_base": 3517814.0, "taker_buy_quote": 812430.1136 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2309, "high": 0.2327, "low": 0.2178, "close": 0.2182, "volume": 6142457.0, "close_time": 1768780799999, "quote_volume": 1387612.6556, "trades": 10325, "taker_buy_base": 2874427.0, "taker_buy_quote": 648444.2687 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.218, "high": 0.22, "low": 0.203, "close": 0.2156, "volume": 13474085.0, "close_time": 1768867199999, "quote_volume": 2877905.1897, "trades": 17987, "taker_buy_base": 6353401.0, "taker_buy_quote": 1357419.724 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2157, "high": 0.2168, "low": 0.2051, "close": 0.2068, "volume": 7289090.0, "close_time": 1768953599999, "quote_volume": 1543338.2514, "trades": 11655, "taker_buy_base": 3470685.0, "taker_buy_quote": 735560.2124 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2068, "high": 0.2174, "low": 0.2053, "close": 0.2124, "volume": 12643535.0, "close_time": 1769039999999, "quote_volume": 2683201.3347, "trades": 18427, "taker_buy_base": 6616060.0, "taker_buy_quote": 1403799.1443 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2125, "high": 0.217, "low": 0.2094, "close": 0.2114, "volume": 5597197.0, "close_time": 1769126399999, "quote_volume": 1194750.4713, "trades": 8144, "taker_buy_base": 2607995.0, "taker_buy_quote": 556690.2564 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2115, "high": 0.2187, "low": 0.2083, "close": 0.2119, "volume": 7746452.0, "close_time": 1769212799999, "quote_volume": 1652084.2591, "trades": 10378, "taker_buy_base": 3961535.0, "taker_buy_quote": 844637.034 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.212, "high": 0.2128, "low": 0.21, "close": 0.2113, "volume": 3018483.0, "close_time": 1769299199999, "quote_volume": 638123.8165, "trades": 4066, "taker_buy_base": 1492436.0, "taker_buy_quote": 315609.5895 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2112, "high": 0.2114, "low": 0.2004, "close": 0.2032, "volume": 6870353.0, "close_time": 1769385599999, "quote_volume": 1412695.6951, "trades": 8799, "taker_buy_base": 3310475.0, "taker_buy_quote": 680600.7577 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2032, "high": 0.2117, "low": 0.203, "close": 0.2072, "volume": 7247113.0, "close_time": 1769471999999, "quote_volume": 1502990.6141, "trades": 9836, "taker_buy_base": 3682269.0, "taker_buy_quote": 763887.1336 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2072, "high": 0.2097, "low": 0.2032, "close": 0.2083, "volume": 5352796.0, "close_time": 1769558399999, "quote_volume": 1107195.8625, "trades": 6785, "taker_buy_base": 2781015.0, "taker_buy_quote": 575779.9455 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2085, "high": 0.2119, "low": 0.2066, "close": 0.2102, "volume": 4567211.0, "close_time": 1769644799999, "quote_volume": 954710.0593, "trades": 7385, "taker_buy_base": 2174805.0, "taker_buy_quote": 454796.2485 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2101, "high": 0.2102, "low": 0.1946, "close": 0.1984, "volume": 7281937.0, "close_time": 1769731199999, "quote_volume": 1463496.3592, "trades": 10667, "taker_buy_base": 3239260.0, "taker_buy_quote": 649799.9346 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1985, "high": 0.1995, "low": 0.1882, "close": 0.1916, "volume": 10894031.0, "close_time": 1769817599999, "quote_volume": 2107658.2772, "trades": 14830, "taker_buy_base": 5511250.0, "taker_buy_quote": 1067254.8341 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1918, "high": 0.1923, "low": 0.1653, "close": 0.1809, "volume": 18630045.0, "close_time": 1769903999999, "quote_volume": 3306101.4841, "trades": 23117, "taker_buy_base": 9731607.0, "taker_buy_quote": 1728526.9873 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1808, "high": 0.1824, "low": 0.171, "close": 0.1749, "volume": 10171329.0, "close_time": 1769990399999, "quote_volume": 1796610.4977, "trades": 13987, "taker_buy_base": 5261130.0, "taker_buy_quote": 929080.6998 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.175, "high": 0.1836, "low": 0.1684, "close": 0.1785, "volume": 12355681.0, "close_time": 1770076799999, "quote_volume": 2176260.1563, "trades": 16528, "taker_buy_base": 6394282.0, "taker_buy_quote": 1125080.8082 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1786, "high": 0.1818, "low": 0.1678, "close": 0.1756, "volume": 12023132.0, "close_time": 1770163199999, "quote_volume": 2113899.0392, "trades": 16758, "taker_buy_base": 6138850.0, "taker_buy_quote": 1080328.1536 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1755, "high": 0.1784, "low": 0.167, "close": 0.171, "volume": 10738423.0, "close_time": 1770249599999, "quote_volume": 1847858.8445, "trades": 15862, "taker_buy_base": 5336418.0, "taker_buy_quote": 918089.9129 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1432, "close": 0.1468, "volume": 29187513.0, "close_time": 1770335999999, "quote_volume": 4543677.0354, "trades": 34798, "taker_buy_base": 16629293.0, "taker_buy_quote": 2590106.0946 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1469, "high": 0.1712, "low": 0.1361, "close": 0.1641, "volume": 25109272.0, "close_time": 1770422399999, "quote_volume": 3912637.3866, "trades": 32638, "taker_buy_base": 12246625.0, "taker_buy_quote": 1909870.2701 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.164, "high": 0.1647, "low": 0.1561, "close": 0.1618, "volume": 10971456.0, "close_time": 1770508799999, "quote_volume": 1769763.641, "trades": 14221, "taker_buy_base": 5987965.0, "taker_buy_quote": 966963.3819 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1618, "high": 0.165, "low": 0.1589, "close": 0.1613, "volume": 6282897.0, "close_time": 1770595199999, "quote_volume": 1018925.4779, "trades": 9211, "taker_buy_base": 3234504.0, "taker_buy_quote": 525098.1587 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1614, "high": 0.1639, "low": 0.1562, "close": 0.1595, "volume": 7041171.0, "close_time": 1770681599999, "quote_volume": 1125856.9651, "trades": 10873, "taker_buy_base": 3228679.0, "taker_buy_quote": 516411.7466 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1596, "high": 0.1609, "low": 0.1548, "close": 0.1584, "volume": 6092244.0, "close_time": 1770767999999, "quote_volume": 961899.0624, "trades": 9072, "taker_buy_base": 2832659.0, "taker_buy_quote": 447378.269 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1506, "close": 0.1546, "volume": 7598968.0, "close_time": 1770854399999, "quote_volume": 1174482.1099, "trades": 9860, "taker_buy_base": 3596169.0, "taker_buy_quote": 555242.3345 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1546, "high": 0.1636, "low": 0.1538, "close": 0.1562, "volume": 5922506.0, "close_time": 1770940799999, "quote_volume": 934375.497, "trades": 9985, "taker_buy_base": 2715305.0, "taker_buy_quote": 429288.0858 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1563, "high": 0.1666, "low": 0.1544, "close": 0.1645, "volume": 7791364.0, "close_time": 1771027199999, "quote_volume": 1254295.8999, "trades": 12103, "taker_buy_base": 4933981.0, "taker_buy_quote": 793652.8616 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1646, "high": 0.1767, "low": 0.1643, "close": 0.1743, "volume": 8153409.0, "close_time": 1771113599999, "quote_volume": 1390979.8095, "trades": 15812, "taker_buy_base": 4253250.0, "taker_buy_quote": 725299.3563 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1743, "high": 0.1856, "low": 0.1674, "close": 0.1701, "volume": 9885253.0, "close_time": 1771199999999, "quote_volume": 1731184.0214, "trades": 20870, "taker_buy_base": 4890539.0, "taker_buy_quote": 860630.8799 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.17, "high": 0.1725, "low": 0.1659, "close": 0.1697, "volume": 6915119.0, "close_time": 1771286399999, "quote_volume": 1169128.4665, "trades": 10100, "taker_buy_base": 3321835.0, "taker_buy_quote": 562299.0184 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1697, "high": 0.1703, "low": 0.1642, "close": 0.1656, "volume": 5151781.0, "close_time": 1771372799999, "quote_volume": 858531.7456, "trades": 8892, "taker_buy_base": 2686816.0, "taker_buy_quote": 447641.9889 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1656, "high": 0.1693, "low": 0.1607, "close": 0.1612, "volume": 6422879.0, "close_time": 1771459199999, "quote_volume": 1057551.0433, "trades": 8559, "taker_buy_base": 3398661.0, "taker_buy_quote": 559622.714 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1613, "high": 0.1621, "low": 0.1572, "close": 0.1589, "volume": 5147901.0, "close_time": 1771545599999, "quote_volume": 822843.4332, "trades": 8668, "taker_buy_base": 2651645.0, "taker_buy_quote": 423683.0141 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1589, "high": 0.1651, "low": 0.1574, "close": 0.1625, "volume": 10895526.0, "close_time": 1771631999999, "quote_volume": 1760040.4304, "trades": 13560, "taker_buy_base": 5447707.0, "taker_buy_quote": 880640.8309 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1626, "high": 0.1644, "low": 0.1609, "close": 0.161, "volume": 3851672.0, "close_time": 1771718399999, "quote_volume": 626443.4502, "trades": 5553, "taker_buy_base": 1888038.0, "taker_buy_quote": 307316.6437 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1609, "high": 0.161, "low": 0.1538, "close": 0.155, "volume": 10467786.0, "close_time": 1771804799999, "quote_volume": 1634486.7716, "trades": 9216, "taker_buy_base": 4487974.0, "taker_buy_quote": 701158.8447 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1549, "high": 0.1574, "low": 0.1491, "close": 0.1513, "volume": 13930771.0, "close_time": 1771891199999, "quote_volume": 2121972.2842, "trades": 11088, "taker_buy_base": 6811090.0, "taker_buy_quote": 1038899.27 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1513, "high": 0.1525, "low": 0.1474, "close": 0.1496, "volume": 9298299.0, "close_time": 1771977599999, "quote_volume": 1395316.2919, "trades": 8946, "taker_buy_base": 4834424.0, "taker_buy_quote": 725545.3362 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1496, "high": 0.1693, "low": 0.1494, "close": 0.1627, "volume": 14169177.0, "close_time": 1772063999999, "quote_volume": 2267244.6971, "trades": 14058, "taker_buy_base": 7435780.0, "taker_buy_quote": 1189010.9159 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1627, "high": 0.1654, "low": 0.1585, "close": 0.1623, "volume": 13202356.0, "close_time": 1772150399999, "quote_volume": 2145412.1122, "trades": 14607, "taker_buy_base": 6234227.0, "taker_buy_quote": 1013436.6656 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1623, "high": 0.1669, "low": 0.1564, "close": 0.1588, "volume": 13137342.0, "close_time": 1772236799999, "quote_volume": 2111503.3381, "trades": 17761, "taker_buy_base": 6658243.0, "taker_buy_quote": 1071154.0163 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1587, "high": 0.1603, "low": 0.1479, "close": 0.159, "volume": 22321222.0, "close_time": 1772323199999, "quote_volume": 3430259.9702, "trades": 18898, "taker_buy_base": 11451415.0, "taker_buy_quote": 1762028.0194 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.159, "high": 0.1647, "low": 0.1519, "close": 0.1542, "volume": 18988267.0, "close_time": 1772409599999, "quote_volume": 2997858.9903, "trades": 19712, "taker_buy_base": 8574446.0, "taker_buy_quote": 1353988.7845 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1542, "high": 0.1621, "low": 0.1519, "close": 0.1557, "volume": 15895420.0, "close_time": 1772495999999, "quote_volume": 2490009.1661, "trades": 16670, "taker_buy_base": 8312766.0, "taker_buy_quote": 1303949.3634 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1486, "close": 0.1515, "volume": 13985926.0, "close_time": 1772582399999, "quote_volume": 2122973.902, "trades": 16170, "taker_buy_base": 6570271.0, "taker_buy_quote": 999032.713 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1516, "high": 0.1659, "low": 0.1499, "close": 0.1597, "volume": 19412288.0, "close_time": 1772668799999, "quote_volume": 3040351.0754, "trades": 19434, "taker_buy_base": 10704339.0, "taker_buy_quote": 1676258.3076 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1596, "high": 0.1612, "low": 0.1542, "close": 0.1568, "volume": 11614752.0, "close_time": 1772755199999, "quote_volume": 1838607.5235, "trades": 12506, "taker_buy_base": 5622618.0, "taker_buy_quote": 890436.3504 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1569, "high": 0.1605, "low": 0.15, "close": 0.1523, "volume": 11002032.0, "close_time": 1772841599999, "quote_volume": 1707676.8487, "trades": 12027, "taker_buy_base": 4416085.0, "taker_buy_quote": 686336.7981 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1523, "high": 0.1535, "low": 0.1492, "close": 0.1504, "volume": 4006034.0, "close_time": 1772927999999, "quote_volume": 605794.0059, "trades": 5296, "taker_buy_base": 1384473.0, "taker_buy_quote": 209231.9116 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1505, "high": 0.1523, "low": 0.1468, "close": 0.1481, "volume": 5816409.0, "close_time": 1773014399999, "quote_volume": 867844.1764, "trades": 7802, "taker_buy_base": 2730925.0, "taker_buy_quote": 407566.8908 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1481, "high": 0.154, "low": 0.148, "close": 0.1508, "volume": 9757683.0, "close_time": 1773100799999, "quote_volume": 1472836.4816, "trades": 10417, "taker_buy_base": 4973573.0, "taker_buy_quote": 751044.2549 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1507, "high": 0.1678, "low": 0.1506, "close": 0.1585, "volume": 17625375.0, "close_time": 1773187199999, "quote_volume": 2833744.4385, "trades": 17796, "taker_buy_base": 9499741.0, "taker_buy_quote": 1524099.3557 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1585, "high": 0.1622, "low": 0.1556, "close": 0.1591, "volume": 11601327.0, "close_time": 1773273599999, "quote_volume": 1837656.7527, "trades": 13075, "taker_buy_base": 5701466.0, "taker_buy_quote": 903640.6004 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1593, "high": 0.1615, "low": 0.1565, "close": 0.16, "volume": 6937163.0, "close_time": 1773359999999, "quote_volume": 1104567.5422, "trades": 9700, "taker_buy_base": 3437051.0, "taker_buy_quote": 547773.3798 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.16, "high": 0.1682, "low": 0.1597, "close": 0.1641, "volume": 13659203.0, "close_time": 1773446399999, "quote_volume": 2240136.3294, "trades": 15607, "taker_buy_base": 7178883.0, "taker_buy_quote": 1177382.1673 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.164, "high": 0.1667, "low": 0.1623, "close": 0.1666, "volume": 6308042.0, "close_time": 1773532799999, "quote_volume": 1036673.0149, "trades": 8273, "taker_buy_base": 3057046.0, "taker_buy_quote": 502344.3458 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1666, "high": 0.1712, "low": 0.1654, "close": 0.1694, "volume": 8997216.0, "close_time": 1773619199999, "quote_volume": 1510406.9194, "trades": 10255, "taker_buy_base": 4460559.0, "taker_buy_quote": 749108.4216 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1694, "high": 0.177, "low": 0.167, "close": 0.176, "volume": 18429266.0, "close_time": 1773705599999, "quote_volume": 3184759.975, "trades": 19430, "taker_buy_base": 9384793.0, "taker_buy_quote": 1622239.975 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.176, "high": 0.182, "low": 0.1722, "close": 0.1736, "volume": 15219532.0, "close_time": 1773791999999, "quote_volume": 2673561.7604, "trades": 16490, "taker_buy_base": 7132182.0, "taker_buy_quote": 1253692.4626 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1737, "high": 0.1776, "low": 0.1653, "close": 0.1702, "volume": 11397660.0, "close_time": 1773878399999, "quote_volume": 1949167.885, "trades": 12424, "taker_buy_base": 5022255.0, "taker_buy_quote": 860459.1785 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1634, "close": 0.1653, "volume": 7462003.0, "close_time": 1773964799999, "quote_volume": 1243299.5319, "trades": 8708, "taker_buy_base": 3433627.0, "taker_buy_quote": 571944.61 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1654, "high": 0.169, "low": 0.1633, "close": 0.1654, "volume": 6479532.0, "close_time": 1774051199999, "quote_volume": 1077762.9742, "trades": 7507, "taker_buy_base": 3177120.0, "taker_buy_quote": 528575.2016 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1655, "high": 0.1669, "low": 0.1613, "close": 0.162, "volume": 3857761.0, "close_time": 1774137599999, "quote_volume": 636837.9224, "trades": 5012, "taker_buy_base": 1846283.0, "taker_buy_quote": 305011.7076 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1621, "high": 0.1637, "low": 0.155, "close": 0.156, "volume": 8203579.0, "close_time": 1774223999999, "quote_volume": 1305898.2687, "trades": 9623, "taker_buy_base": 3597602.0, "taker_buy_quote": 572830.0904 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.156, "high": 0.1677, "low": 0.1553, "close": 0.1668, "volume": 12433769.0, "close_time": 1774310399999, "quote_volume": 2015299.5847, "trades": 13357, "taker_buy_base": 6537791.0, "taker_buy_quote": 1059362.0698 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1668, "high": 0.1751, "low": 0.1637, "close": 0.1737, "volume": 11748061.0, "close_time": 1774396799999, "quote_volume": 1968389.2936, "trades": 11678, "taker_buy_base": 5624424.0, "taker_buy_quote": 942676.9072 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1738, "high": 0.1823, "low": 0.1736, "close": 0.1774, "volume": 16432874.0, "close_time": 1774483199999, "quote_volume": 2926381.8728, "trades": 17060, "taker_buy_base": 8355068.0, "taker_buy_quote": 1488537.9551 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1775, "high": 0.1785, "low": 0.1711, "close": 0.1737, "volume": 9038165.0, "close_time": 1774569599999, "quote_volume": 1573669.4387, "trades": 10267, "taker_buy_base": 4574306.0, "taker_buy_quote": 796524.0332 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1737, "high": 0.1754, "low": 0.1668, "close": 0.1673, "volume": 6567466.0, "close_time": 1774655999999, "quote_volume": 1120367.5646, "trades": 8628, "taker_buy_base": 2999605.0, "taker_buy_quote": 512392.3849 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1673, "high": 0.1717, "low": 0.1644, "close": 0.1679, "volume": 6454973.0, "close_time": 1774742399999, "quote_volume": 1086731.8742, "trades": 7441, "taker_buy_base": 3515853.0, "taker_buy_quote": 592620.8458 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1678, "high": 0.1691, "low": 0.161, "close": 0.1644, "volume": 6527341.0, "close_time": 1774828799999, "quote_volume": 1082249.445, "trades": 7206, "taker_buy_base": 3143843.0, "taker_buy_quote": 521444.4864 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1645, "high": 0.1738, "low": 0.1644, "close": 0.1673, "volume": 9167020.0, "close_time": 1774915199999, "quote_volume": 1557612.3086, "trades": 9875, "taker_buy_base": 4751212.0, "taker_buy_quote": 807918.2746 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1674, "high": 0.1708, "low": 0.1636, "close": 0.1672, "volume": 7611779.0, "close_time": 1775001599999, "quote_volume": 1271732.049, "trades": 8540, "taker_buy_base": 4048528.0, "taker_buy_quote": 677347.2052 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1671, "high": 0.1747, "low": 0.1668, "close": 0.1693, "volume": 6683091.0, "close_time": 1775087999999, "quote_volume": 1143798.2497, "trades": 7644, "taker_buy_base": 3095842.0, "taker_buy_quote": 530132.0104 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1603, "close": 0.1629, "volume": 8240179.0, "close_time": 1775174399999, "quote_volume": 1357507.881, "trades": 8715, "taker_buy_base": 3871625.0, "taker_buy_quote": 637056.2227 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.163, "high": 0.1665, "low": 0.1619, "close": 0.163, "volume": 6163969.0, "close_time": 1775260799999, "quote_volume": 1011105.3886, "trades": 8896, "taker_buy_base": 3311381.0, "taker_buy_quote": 543614.1899 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.163, "high": 0.1633, "low": 0.1606, "close": 0.1619, "volume": 5250408.0, "close_time": 1775347199999, "quote_volume": 849086.3507, "trades": 9307, "taker_buy_base": 2323644.0, "taker_buy_quote": 375886.8891 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.162, "high": 0.1628, "low": 0.1573, "close": 0.1627, "volume": 6125536.0, "close_time": 1775433599999, "quote_volume": 978270.0751, "trades": 11695, "taker_buy_base": 3150038.0, "taker_buy_quote": 503319.0456 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1627, "high": 0.1641, "low": 0.1552, "close": 0.1557, "volume": 13246142.0, "close_time": 1775519999999, "quote_volume": 2122351.6626, "trades": 17340, "taker_buy_base": 6588912.0, "taker_buy_quote": 1055889.0327 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1556, "high": 0.1646, "low": 0.1536, "close": 0.1635, "volume": 10557620.0, "close_time": 1775606399999, "quote_volume": 1660045.8933, "trades": 12177, "taker_buy_base": 5769888.0, "taker_buy_quote": 907537.7215 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1635, "high": 0.1652, "low": 0.1575, "close": 0.1578, "volume": 9416050.0, "close_time": 1775692799999, "quote_volume": 1520401.192, "trades": 9531, "taker_buy_base": 4487235.0, "taker_buy_quote": 724846.0586 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1577, "high": 0.1588, "low": 0.1526, "close": 0.1548, "volume": 12057465.0, "close_time": 1775779199999, "quote_volume": 1870073.7536, "trades": 10747, "taker_buy_base": 5474518.0, "taker_buy_quote": 850051.8629 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1548, "high": 0.1573, "low": 0.1529, "close": 0.1553, "volume": 10144994.0, "close_time": 1775865599999, "quote_volume": 1573567.0588, "trades": 9160, "taker_buy_base": 4856748.0, "taker_buy_quote": 753750.0967 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1552, "high": 0.1569, "low": 0.1531, "close": 0.1536, "volume": 6302052.0, "close_time": 1775951999999, "quote_volume": 975119.3191, "trades": 6966, "taker_buy_base": 2944054.0, "taker_buy_quote": 455387.7198 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1537, "high": 0.1541, "low": 0.1501, "close": 0.1503, "volume": 4858762.0, "close_time": 1776038399999, "quote_volume": 736319.6565, "trades": 5492, "taker_buy_base": 2349270.0, "taker_buy_quote": 355842.0726 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1503, "high": 0.1566, "low": 0.15, "close": 0.1564, "volume": 9410398.0, "close_time": 1776124799999, "quote_volume": 1435490.5627, "trades": 7251, "taker_buy_base": 4399882.0, "taker_buy_quote": 671087.7699 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1564, "high": 0.1587, "low": 0.1533, "close": 0.1548, "volume": 9102006.0, "close_time": 1776211199999, "quote_volume": 1417611.0716, "trades": 7260, "taker_buy_base": 4156426.0, "taker_buy_quote": 647611.2195 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1548, "high": 0.159, "low": 0.1545, "close": 0.1579, "volume": 9681421.0, "close_time": 1776297599999, "quote_volume": 1518065.1953, "trades": 8997, "taker_buy_base": 5094770.0, "taker_buy_quote": 799220.404 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1579, "high": 0.1696, "low": 0.1575, "close": 0.1693, "volume": 14476175.0, "close_time": 1776383999999, "quote_volume": 2361119.9381, "trades": 13171, "taker_buy_base": 6985000.0, "taker_buy_quote": 1141483.5832 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1694, "high": 0.1773, "low": 0.1644, "close": 0.1743, "volume": 16325570.0, "close_time": 1776470399999, "quote_volume": 2795208.1735, "trades": 14692, "taker_buy_base": 8014627.0, "taker_buy_quote": 1372315.8032 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1744, "high": 0.1763, "low": 0.1677, "close": 0.1705, "volume": 13579653.0, "close_time": 1776556799999, "quote_volume": 2327953.6126, "trades": 12809, "taker_buy_base": 5913605.0, "taker_buy_quote": 1013905.5535 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1706, "high": 0.1726, "low": 0.1662, "close": 0.1668, "volume": 12330109.0, "close_time": 1776643199999, "quote_volume": 2092194.4355, "trades": 11206, "taker_buy_base": 5722537.0, "taker_buy_quote": 971417.4003 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1667, "high": 0.1753, "low": 0.1666, "close": 0.1739, "volume": 15068223.0, "close_time": 1776729599999, "quote_volume": 2569696.2832, "trades": 13124, "taker_buy_base": 7520344.0, "taker_buy_quote": 1283733.3071 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.174, "high": 0.1847, "low": 0.173, "close": 0.1791, "volume": 19041069.0, "close_time": 1776815999999, "quote_volume": 3402529.7763, "trades": 17884, "taker_buy_base": 8943377.0, "taker_buy_quote": 1598147.1545 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1792, "high": 0.1824, "low": 0.1766, "close": 0.1767, "volume": 15379220.0, "close_time": 1776902399999, "quote_volume": 2766210.2305, "trades": 13465, "taker_buy_base": 7651019.0, "taker_buy_quote": 1376839.9842 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1766, "high": 0.1781, "low": 0.176, "close": 0.1772, "volume": 889676.0, "close_time": 1776988799999, "quote_volume": 157747.2807, "trades": 851, "taker_buy_base": 453730.0, "taker_buy_quote": 80469.5038 } ] } }, "last_update": "2026-04-23T05:16:35.194394" }