{ "symbol": "XPLUSDC", "fetched_at": "2026-04-23T05:17:05.780449", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3841, "high": 0.388, "low": 0.3833, "close": 0.3833, "volume": 152422.8, "close_time": 1761364799999, "quote_volume": 58854.85875, "trades": 730, "taker_buy_base": 76266.8, "taker_buy_quote": 29460.54149 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3833, "high": 0.3863, "low": 0.381, "close": 0.3817, "volume": 174974.8, "close_time": 1761368399999, "quote_volume": 67096.77583, "trades": 605, "taker_buy_base": 76901.0, "taker_buy_quote": 29505.0665 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3816, "high": 0.3822, "low": 0.3773, "close": 0.3806, "volume": 243077.5, "close_time": 1761371999999, "quote_volume": 92403.69178, "trades": 809, "taker_buy_base": 134302.3, "taker_buy_quote": 51114.0928 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3806, "high": 0.3821, "low": 0.3777, "close": 0.3807, "volume": 209447.7, "close_time": 1761375599999, "quote_volume": 79501.89862, "trades": 729, "taker_buy_base": 74871.0, "taker_buy_quote": 28434.62624 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3803, "high": 0.385, "low": 0.3792, "close": 0.38, "volume": 273544.0, "close_time": 1761379199999, "quote_volume": 104577.2833, "trades": 783, "taker_buy_base": 130804.2, "taker_buy_quote": 49944.91791 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3799, "high": 0.3834, "low": 0.3788, "close": 0.3822, "volume": 165840.0, "close_time": 1761382799999, "quote_volume": 63298.73632, "trades": 622, "taker_buy_base": 108695.8, "taker_buy_quote": 41523.41939 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3822, "high": 0.3826, "low": 0.3758, "close": 0.3762, "volume": 316159.8, "close_time": 1761386399999, "quote_volume": 119660.44485, "trades": 762, "taker_buy_base": 143680.4, "taker_buy_quote": 54294.91717 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3763, "high": 0.3769, "low": 0.3737, "close": 0.3748, "volume": 396017.9, "close_time": 1761389999999, "quote_volume": 148690.48025, "trades": 842, "taker_buy_base": 272156.7, "taker_buy_quote": 102227.32356 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3747, "high": 0.3766, "low": 0.3739, "close": 0.3743, "volume": 284060.4, "close_time": 1761393599999, "quote_volume": 106531.88884, "trades": 748, "taker_buy_base": 84125.6, "taker_buy_quote": 31581.1116 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3744, "high": 0.3783, "low": 0.3738, "close": 0.3752, "volume": 141609.8, "close_time": 1761397199999, "quote_volume": 53226.45087, "trades": 641, "taker_buy_base": 71292.2, "taker_buy_quote": 26823.36633 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3751, "high": 0.3761, "low": 0.3695, "close": 0.3731, "volume": 744729.8, "close_time": 1761400799999, "quote_volume": 277826.38332, "trades": 1781, "taker_buy_base": 475706.9, "taker_buy_quote": 177590.93621 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3733, "high": 0.3757, "low": 0.3715, "close": 0.3727, "volume": 255160.9, "close_time": 1761404399999, "quote_volume": 95376.93649, "trades": 647, "taker_buy_base": 133082.4, "taker_buy_quote": 49807.57746 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3728, "high": 0.3728, "low": 0.3675, "close": 0.3686, "volume": 352452.6, "close_time": 1761407999999, "quote_volume": 130198.61369, "trades": 945, "taker_buy_base": 124306.3, "taker_buy_quote": 45955.24787 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3689, "high": 0.3716, "low": 0.3682, "close": 0.3703, "volume": 380213.8, "close_time": 1761411599999, "quote_volume": 140618.03066, "trades": 879, "taker_buy_base": 194890.0, "taker_buy_quote": 72157.23603 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3704, "high": 0.3725, "low": 0.3698, "close": 0.3725, "volume": 165358.7, "close_time": 1761415199999, "quote_volume": 61511.1369, "trades": 433, "taker_buy_base": 42513.3, "taker_buy_quote": 15789.25941 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3724, "high": 0.3772, "low": 0.3719, "close": 0.3762, "volume": 174507.6, "close_time": 1761418799999, "quote_volume": 65327.14915, "trades": 659, "taker_buy_base": 93427.0, "taker_buy_quote": 34968.59743 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.376, "high": 0.3814, "low": 0.3741, "close": 0.3813, "volume": 111926.9, "close_time": 1761422399999, "quote_volume": 42265.73196, "trades": 412, "taker_buy_base": 42099.3, "taker_buy_quote": 15892.60599 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3813, "high": 0.3893, "low": 0.3813, "close": 0.3852, "volume": 661268.3, "close_time": 1761425999999, "quote_volume": 255381.87385, "trades": 1291, "taker_buy_base": 299336.8, "taker_buy_quote": 115671.86971 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3861, "high": 0.3905, "low": 0.3849, "close": 0.3872, "volume": 166018.6, "close_time": 1761429599999, "quote_volume": 64254.15474, "trades": 505, "taker_buy_base": 67892.9, "taker_buy_quote": 26317.48309 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3871, "high": 0.39, "low": 0.3864, "close": 0.3897, "volume": 78339.2, "close_time": 1761433199999, "quote_volume": 30363.63532, "trades": 411, "taker_buy_base": 36741.4, "taker_buy_quote": 14251.37277 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3896, "high": 0.3999, "low": 0.3894, "close": 0.3925, "volume": 785092.3, "close_time": 1761436799999, "quote_volume": 309604.70795, "trades": 1991, "taker_buy_base": 481534.5, "taker_buy_quote": 189768.31547 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3924, "high": 0.3971, "low": 0.3869, "close": 0.3886, "volume": 372574.8, "close_time": 1761440399999, "quote_volume": 146409.05008, "trades": 1494, "taker_buy_base": 217234.0, "taker_buy_quote": 85405.41105 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.389, "high": 0.3938, "low": 0.3879, "close": 0.3897, "volume": 190670.2, "close_time": 1761443999999, "quote_volume": 74512.95607, "trades": 893, "taker_buy_base": 63090.4, "taker_buy_quote": 24653.4666 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3898, "high": 0.3904, "low": 0.3844, "close": 0.3863, "volume": 191414.4, "close_time": 1761447599999, "quote_volume": 74181.37979, "trades": 741, "taker_buy_base": 85876.6, "taker_buy_quote": 33280.63192 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3862, "high": 0.3892, "low": 0.3846, "close": 0.3874, "volume": 140921.4, "close_time": 1761451199999, "quote_volume": 54447.93214, "trades": 652, "taker_buy_base": 60885.8, "taker_buy_quote": 23532.51313 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3872, "high": 0.3956, "low": 0.3869, "close": 0.3934, "volume": 183985.3, "close_time": 1761454799999, "quote_volume": 72228.40958, "trades": 891, "taker_buy_base": 65685.2, "taker_buy_quote": 25786.69308 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3934, "high": 0.3997, "low": 0.3922, "close": 0.3962, "volume": 510753.9, "close_time": 1761458399999, "quote_volume": 202730.63625, "trades": 1441, "taker_buy_base": 354520.0, "taker_buy_quote": 140735.43525 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3964, "high": 0.4004, "low": 0.3936, "close": 0.3994, "volume": 321925.8, "close_time": 1761461999999, "quote_volume": 127940.60341, "trades": 1043, "taker_buy_base": 200949.8, "taker_buy_quote": 79895.08213 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3994, "high": 0.3996, "low": 0.395, "close": 0.3978, "volume": 239714.7, "close_time": 1761465599999, "quote_volume": 95337.65085, "trades": 649, "taker_buy_base": 112349.9, "taker_buy_quote": 44675.35063 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3977, "high": 0.398, "low": 0.3943, "close": 0.3946, "volume": 219611.3, "close_time": 1761469199999, "quote_volume": 86971.98179, "trades": 700, "taker_buy_base": 91583.1, "taker_buy_quote": 36273.3039 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3945, "high": 0.4008, "low": 0.3929, "close": 0.4004, "volume": 599404.0, "close_time": 1761472799999, "quote_volume": 238218.35251, "trades": 1441, "taker_buy_base": 331110.5, "taker_buy_quote": 131494.941 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.4005, "high": 0.4005, "low": 0.3885, "close": 0.3896, "volume": 347016.6, "close_time": 1761476399999, "quote_volume": 136764.6558, "trades": 893, "taker_buy_base": 172649.9, "taker_buy_quote": 68055.57953 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3895, "high": 0.4036, "low": 0.3883, "close": 0.399, "volume": 712740.3, "close_time": 1761479999999, "quote_volume": 281839.15665, "trades": 1697, "taker_buy_base": 430405.7, "taker_buy_quote": 170498.45692 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3989, "high": 0.4046, "low": 0.3945, "close": 0.404, "volume": 1298268.2, "close_time": 1761483599999, "quote_volume": 518749.09749, "trades": 2982, "taker_buy_base": 571654.6, "taker_buy_quote": 228469.7652 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.4042, "high": 0.4088, "low": 0.4019, "close": 0.4044, "volume": 382695.0, "close_time": 1761487199999, "quote_volume": 154910.55222, "trades": 1512, "taker_buy_base": 152325.0, "taker_buy_quote": 61658.60017 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.4044, "high": 0.4061, "low": 0.3974, "close": 0.4048, "volume": 719119.4, "close_time": 1761490799999, "quote_volume": 288701.93257, "trades": 1652, "taker_buy_base": 407566.8, "taker_buy_quote": 163580.13962 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.405, "high": 0.406, "low": 0.3999, "close": 0.4039, "volume": 400974.9, "close_time": 1761494399999, "quote_volume": 161585.90202, "trades": 1025, "taker_buy_base": 237498.9, "taker_buy_quote": 95812.50731 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4041, "high": 0.4041, "low": 0.3975, "close": 0.3982, "volume": 339596.9, "close_time": 1761497999999, "quote_volume": 135901.30551, "trades": 766, "taker_buy_base": 194974.4, "taker_buy_quote": 78053.62777 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3982, "high": 0.3984, "low": 0.3927, "close": 0.3939, "volume": 190235.6, "close_time": 1761501599999, "quote_volume": 75238.56842, "trades": 540, "taker_buy_base": 90398.7, "taker_buy_quote": 35752.23823 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.394, "high": 0.3967, "low": 0.3911, "close": 0.3918, "volume": 242789.4, "close_time": 1761505199999, "quote_volume": 95669.14625, "trades": 571, "taker_buy_base": 83872.6, "taker_buy_quote": 33098.30855 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3918, "high": 0.3921, "low": 0.3893, "close": 0.3897, "volume": 533696.4, "close_time": 1761508799999, "quote_volume": 208447.10934, "trades": 688, "taker_buy_base": 142806.9, "taker_buy_quote": 55719.92224 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3894, "high": 0.3902, "low": 0.3855, "close": 0.3858, "volume": 469361.3, "close_time": 1761512399999, "quote_volume": 181749.18644, "trades": 624, "taker_buy_base": 278300.0, "taker_buy_quote": 107751.30421 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.386, "high": 0.388, "low": 0.3829, "close": 0.3862, "volume": 263714.7, "close_time": 1761515999999, "quote_volume": 101785.48028, "trades": 518, "taker_buy_base": 134627.4, "taker_buy_quote": 51949.27054 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3864, "high": 0.3963, "low": 0.3864, "close": 0.3913, "volume": 1063764.7, "close_time": 1761519599999, "quote_volume": 415965.10542, "trades": 2211, "taker_buy_base": 440783.0, "taker_buy_quote": 172358.49674 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3913, "high": 0.3933, "low": 0.3844, "close": 0.3855, "volume": 297519.2, "close_time": 1761523199999, "quote_volume": 115736.59113, "trades": 914, "taker_buy_base": 135419.0, "taker_buy_quote": 52687.92269 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3853, "high": 0.3892, "low": 0.384, "close": 0.3849, "volume": 198235.1, "close_time": 1761526799999, "quote_volume": 76658.85129, "trades": 881, "taker_buy_base": 84233.1, "taker_buy_quote": 32592.8014 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3847, "high": 0.3912, "low": 0.3826, "close": 0.3905, "volume": 785218.3, "close_time": 1761530399999, "quote_volume": 303373.28984, "trades": 1758, "taker_buy_base": 414379.0, "taker_buy_quote": 160280.2326 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3904, "high": 0.3921, "low": 0.3856, "close": 0.3856, "volume": 564693.1, "close_time": 1761533999999, "quote_volume": 219678.16945, "trades": 1660, "taker_buy_base": 158570.7, "taker_buy_quote": 61863.53523 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3856, "high": 0.3897, "low": 0.3843, "close": 0.3859, "volume": 179383.1, "close_time": 1761537599999, "quote_volume": 69513.20053, "trades": 595, "taker_buy_base": 67818.6, "taker_buy_quote": 26297.87193 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3861, "high": 0.3873, "low": 0.3836, "close": 0.3862, "volume": 192975.5, "close_time": 1761541199999, "quote_volume": 74418.54765, "trades": 534, "taker_buy_base": 100366.3, "taker_buy_quote": 38736.75974 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3863, "high": 0.3915, "low": 0.3841, "close": 0.3848, "volume": 342240.4, "close_time": 1761544799999, "quote_volume": 132722.22998, "trades": 1023, "taker_buy_base": 158756.3, "taker_buy_quote": 61603.09254 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3846, "high": 0.3847, "low": 0.3744, "close": 0.3802, "volume": 952391.6, "close_time": 1761548399999, "quote_volume": 360689.90066, "trades": 1675, "taker_buy_base": 406794.0, "taker_buy_quote": 153942.18325 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3803, "high": 0.3804, "low": 0.3669, "close": 0.3702, "volume": 1158924.5, "close_time": 1761551999999, "quote_volume": 432113.5245, "trades": 2227, "taker_buy_base": 421762.6, "taker_buy_quote": 157355.77038 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3701, "high": 0.3708, "low": 0.3634, "close": 0.3662, "volume": 641545.2, "close_time": 1761555599999, "quote_volume": 235041.50831, "trades": 1495, "taker_buy_base": 311343.3, "taker_buy_quote": 114027.49495 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.366, "high": 0.3667, "low": 0.3618, "close": 0.3642, "volume": 364510.4, "close_time": 1761559199999, "quote_volume": 132826.45076, "trades": 1185, "taker_buy_base": 193446.6, "taker_buy_quote": 70510.2858 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3641, "high": 0.3644, "low": 0.3611, "close": 0.3623, "volume": 192159.0, "close_time": 1761562799999, "quote_volume": 69764.45296, "trades": 765, "taker_buy_base": 95144.3, "taker_buy_quote": 34561.87128 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3625, "high": 0.365, "low": 0.3578, "close": 0.3614, "volume": 1097239.6, "close_time": 1761566399999, "quote_volume": 396981.29136, "trades": 1763, "taker_buy_base": 468290.5, "taker_buy_quote": 169178.87792 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3613, "high": 0.3618, "low": 0.358, "close": 0.3592, "volume": 252834.8, "close_time": 1761569999999, "quote_volume": 91056.8207, "trades": 722, "taker_buy_base": 139852.3, "taker_buy_quote": 50364.26288 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3593, "high": 0.3702, "low": 0.3593, "close": 0.3657, "volume": 833566.7, "close_time": 1761573599999, "quote_volume": 303675.02673, "trades": 1668, "taker_buy_base": 619649.3, "taker_buy_quote": 225767.39685 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3658, "high": 0.3669, "low": 0.3541, "close": 0.3555, "volume": 875822.4, "close_time": 1761577199999, "quote_volume": 314136.37042, "trades": 1738, "taker_buy_base": 207250.1, "taker_buy_quote": 74723.04859 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3554, "high": 0.3581, "low": 0.3477, "close": 0.353, "volume": 1724914.2, "close_time": 1761580799999, "quote_volume": 608863.04974, "trades": 2554, "taker_buy_base": 847783.2, "taker_buy_quote": 298737.72668 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3529, "high": 0.3604, "low": 0.3529, "close": 0.3597, "volume": 901155.0, "close_time": 1761584399999, "quote_volume": 321804.20727, "trades": 1561, "taker_buy_base": 350049.2, "taker_buy_quote": 124853.14833 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3601, "high": 0.361, "low": 0.3559, "close": 0.3584, "volume": 472175.4, "close_time": 1761587999999, "quote_volume": 169274.26651, "trades": 1268, "taker_buy_base": 189695.2, "taker_buy_quote": 68063.35411 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.358, "high": 0.3605, "low": 0.3544, "close": 0.356, "volume": 302981.1, "close_time": 1761591599999, "quote_volume": 108224.20559, "trades": 804, "taker_buy_base": 161427.2, "taker_buy_quote": 57750.61609 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3563, "high": 0.3574, "low": 0.3508, "close": 0.3515, "volume": 287908.5, "close_time": 1761595199999, "quote_volume": 101653.29739, "trades": 963, "taker_buy_base": 116895.7, "taker_buy_quote": 41299.38579 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3513, "high": 0.3524, "low": 0.3489, "close": 0.3507, "volume": 498504.6, "close_time": 1761598799999, "quote_volume": 174765.09676, "trades": 949, "taker_buy_base": 295983.2, "taker_buy_quote": 103713.86112 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3506, "high": 0.3526, "low": 0.3501, "close": 0.3509, "volume": 319975.5, "close_time": 1761602399999, "quote_volume": 112470.67441, "trades": 618, "taker_buy_base": 129739.1, "taker_buy_quote": 45591.21607 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3507, "high": 0.3535, "low": 0.3466, "close": 0.3486, "volume": 488015.3, "close_time": 1761605999999, "quote_volume": 171221.65252, "trades": 1028, "taker_buy_base": 239065.0, "taker_buy_quote": 83971.28472 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3486, "high": 0.3512, "low": 0.3461, "close": 0.3502, "volume": 247248.3, "close_time": 1761609599999, "quote_volume": 86266.5285, "trades": 895, "taker_buy_base": 129015.2, "taker_buy_quote": 45057.48294 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3502, "high": 0.3548, "low": 0.3486, "close": 0.3546, "volume": 263202.0, "close_time": 1761613199999, "quote_volume": 92251.11728, "trades": 889, "taker_buy_base": 166714.3, "taker_buy_quote": 58451.35052 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3544, "high": 0.3579, "low": 0.3528, "close": 0.3571, "volume": 186464.6, "close_time": 1761616799999, "quote_volume": 66339.89393, "trades": 834, "taker_buy_base": 118301.0, "taker_buy_quote": 42077.9541 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3572, "high": 0.3608, "low": 0.3518, "close": 0.3599, "volume": 272499.3, "close_time": 1761620399999, "quote_volume": 96936.65817, "trades": 1186, "taker_buy_base": 115895.9, "taker_buy_quote": 41288.53804 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.36, "high": 0.3611, "low": 0.3538, "close": 0.3549, "volume": 254794.5, "close_time": 1761623999999, "quote_volume": 91204.61118, "trades": 1120, "taker_buy_base": 90225.7, "taker_buy_quote": 32288.1397 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3548, "high": 0.3595, "low": 0.3535, "close": 0.3582, "volume": 343117.6, "close_time": 1761627599999, "quote_volume": 122489.50521, "trades": 957, "taker_buy_base": 222846.8, "taker_buy_quote": 79548.70518 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.358, "high": 0.3659, "low": 0.3578, "close": 0.3633, "volume": 512870.9, "close_time": 1761631199999, "quote_volume": 185851.62481, "trades": 1556, "taker_buy_base": 212449.6, "taker_buy_quote": 76972.27219 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3633, "high": 0.3712, "low": 0.3618, "close": 0.3704, "volume": 711995.1, "close_time": 1761634799999, "quote_volume": 260665.90264, "trades": 1703, "taker_buy_base": 308385.4, "taker_buy_quote": 113138.71667 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3707, "high": 0.3774, "low": 0.3682, "close": 0.3693, "volume": 944134.7, "close_time": 1761638399999, "quote_volume": 351702.89663, "trades": 2166, "taker_buy_base": 397877.3, "taker_buy_quote": 148401.39113 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3694, "high": 0.3734, "low": 0.3667, "close": 0.3688, "volume": 536167.5, "close_time": 1761641999999, "quote_volume": 198370.01654, "trades": 1435, "taker_buy_base": 281291.8, "taker_buy_quote": 103999.39088 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3687, "high": 0.3704, "low": 0.3643, "close": 0.3688, "volume": 323286.4, "close_time": 1761645599999, "quote_volume": 118727.50286, "trades": 1175, "taker_buy_base": 171600.8, "taker_buy_quote": 63054.36437 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3685, "high": 0.3725, "low": 0.3683, "close": 0.3705, "volume": 614264.2, "close_time": 1761649199999, "quote_volume": 227567.70293, "trades": 1088, "taker_buy_base": 312448.6, "taker_buy_quote": 115828.3088 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3706, "high": 0.3722, "low": 0.3616, "close": 0.3651, "volume": 1256806.6, "close_time": 1761652799999, "quote_volume": 462673.26837, "trades": 2252, "taker_buy_base": 557682.8, "taker_buy_quote": 204967.73153 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.365, "high": 0.3713, "low": 0.3644, "close": 0.3707, "volume": 290735.9, "close_time": 1761656399999, "quote_volume": 107082.76805, "trades": 966, "taker_buy_base": 156149.9, "taker_buy_quote": 57540.76257 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3708, "high": 0.3756, "low": 0.3704, "close": 0.3738, "volume": 893896.2, "close_time": 1761659999999, "quote_volume": 333458.50407, "trades": 2064, "taker_buy_base": 351090.7, "taker_buy_quote": 130955.08871 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3739, "high": 0.3746, "low": 0.3601, "close": 0.3676, "volume": 1380576.3, "close_time": 1761663599999, "quote_volume": 507111.27052, "trades": 2509, "taker_buy_base": 518318.1, "taker_buy_quote": 190346.67062 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3676, "high": 0.3697, "low": 0.3638, "close": 0.3666, "volume": 403426.3, "close_time": 1761667199999, "quote_volume": 147815.10715, "trades": 1243, "taker_buy_base": 193261.5, "taker_buy_quote": 70805.08549 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3667, "high": 0.3758, "low": 0.3663, "close": 0.3744, "volume": 788766.8, "close_time": 1761670799999, "quote_volume": 293755.24242, "trades": 1720, "taker_buy_base": 356112.2, "taker_buy_quote": 132649.30427 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3746, "high": 0.3811, "low": 0.3741, "close": 0.3769, "volume": 681342.4, "close_time": 1761674399999, "quote_volume": 257372.84453, "trades": 1707, "taker_buy_base": 301977.1, "taker_buy_quote": 114063.30667 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3772, "high": 0.3808, "low": 0.3742, "close": 0.3786, "volume": 445816.7, "close_time": 1761677999999, "quote_volume": 168188.50305, "trades": 1285, "taker_buy_base": 225464.8, "taker_buy_quote": 85140.49058 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3784, "high": 0.3787, "low": 0.3643, "close": 0.3659, "volume": 1197625.5, "close_time": 1761681599999, "quote_volume": 442832.7961, "trades": 2295, "taker_buy_base": 659017.2, "taker_buy_quote": 243296.71346 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3657, "high": 0.367, "low": 0.3574, "close": 0.367, "volume": 1922563.0, "close_time": 1761685199999, "quote_volume": 696199.67347, "trades": 3970, "taker_buy_base": 761154.7, "taker_buy_quote": 275726.36722 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3666, "high": 0.3679, "low": 0.3637, "close": 0.3643, "volume": 776502.8, "close_time": 1761688799999, "quote_volume": 283734.03033, "trades": 1477, "taker_buy_base": 449886.3, "taker_buy_quote": 164405.26259 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3642, "high": 0.3722, "low": 0.364, "close": 0.3712, "volume": 378224.3, "close_time": 1761692399999, "quote_volume": 138848.05375, "trades": 909, "taker_buy_base": 215473.1, "taker_buy_quote": 79169.62158 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3711, "high": 0.3746, "low": 0.3688, "close": 0.3695, "volume": 365170.8, "close_time": 1761695999999, "quote_volume": 135624.27175, "trades": 1010, "taker_buy_base": 155174.8, "taker_buy_quote": 57699.11023 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3696, "high": 0.3757, "low": 0.3669, "close": 0.3694, "volume": 731635.7, "close_time": 1761699599999, "quote_volume": 271898.41284, "trades": 1230, "taker_buy_base": 213458.2, "taker_buy_quote": 79224.32589 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3692, "high": 0.3698, "low": 0.3605, "close": 0.3617, "volume": 394986.2, "close_time": 1761703199999, "quote_volume": 143773.18316, "trades": 1031, "taker_buy_base": 187037.0, "taker_buy_quote": 68032.36896 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3618, "high": 0.3646, "low": 0.3614, "close": 0.3624, "volume": 163539.5, "close_time": 1761706799999, "quote_volume": 59377.18772, "trades": 432, "taker_buy_base": 83727.6, "taker_buy_quote": 30382.75294 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3623, "high": 0.3629, "low": 0.3568, "close": 0.3582, "volume": 658913.6, "close_time": 1761710399999, "quote_volume": 236197.658, "trades": 989, "taker_buy_base": 162129.7, "taker_buy_quote": 58188.79961 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.358, "high": 0.3588, "low": 0.3547, "close": 0.3567, "volume": 795395.6, "close_time": 1761713999999, "quote_volume": 284096.54661, "trades": 1086, "taker_buy_base": 270088.2, "taker_buy_quote": 96358.6565 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3566, "high": 0.3603, "low": 0.3562, "close": 0.3577, "volume": 361448.2, "close_time": 1761717599999, "quote_volume": 129608.6353, "trades": 822, "taker_buy_base": 181872.2, "taker_buy_quote": 65167.14656 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3576, "high": 0.3656, "low": 0.3562, "close": 0.3635, "volume": 402796.5, "close_time": 1761721199999, "quote_volume": 146042.70132, "trades": 877, "taker_buy_base": 187342.6, "taker_buy_quote": 67789.75102 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3636, "high": 0.3636, "low": 0.3571, "close": 0.359, "volume": 167891.3, "close_time": 1761724799999, "quote_volume": 60477.7805, "trades": 470, "taker_buy_base": 66350.2, "taker_buy_quote": 23902.74538 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.359, "high": 0.3615, "low": 0.3573, "close": 0.3599, "volume": 302429.1, "close_time": 1761728399999, "quote_volume": 108504.49859, "trades": 725, "taker_buy_base": 155229.8, "taker_buy_quote": 55688.92358 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3595, "high": 0.3627, "low": 0.3578, "close": 0.3586, "volume": 287385.4, "close_time": 1761731999999, "quote_volume": 103482.57689, "trades": 631, "taker_buy_base": 90218.8, "taker_buy_quote": 32460.00785 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3584, "high": 0.3614, "low": 0.357, "close": 0.3594, "volume": 304088.6, "close_time": 1761735599999, "quote_volume": 109283.24276, "trades": 755, "taker_buy_base": 170682.6, "taker_buy_quote": 61330.82978 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3593, "high": 0.3616, "low": 0.3584, "close": 0.3614, "volume": 152209.8, "close_time": 1761739199999, "quote_volume": 54867.67332, "trades": 607, "taker_buy_base": 89135.7, "taker_buy_quote": 32135.2076 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3612, "high": 0.3623, "low": 0.3581, "close": 0.361, "volume": 275625.5, "close_time": 1761742799999, "quote_volume": 99331.74364, "trades": 563, "taker_buy_base": 145953.4, "taker_buy_quote": 52603.55982 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.361, "high": 0.3632, "low": 0.3537, "close": 0.356, "volume": 613555.6, "close_time": 1761746399999, "quote_volume": 219012.67473, "trades": 1231, "taker_buy_base": 383209.0, "taker_buy_quote": 136685.44177 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3559, "high": 0.3598, "low": 0.3535, "close": 0.3581, "volume": 590892.3, "close_time": 1761749999999, "quote_volume": 210545.36925, "trades": 1272, "taker_buy_base": 288478.8, "taker_buy_quote": 102828.23076 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3582, "high": 0.3587, "low": 0.3496, "close": 0.352, "volume": 630201.7, "close_time": 1761753599999, "quote_volume": 222682.70247, "trades": 1656, "taker_buy_base": 225009.4, "taker_buy_quote": 79430.52456 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3518, "high": 0.3533, "low": 0.3481, "close": 0.3503, "volume": 982620.4, "close_time": 1761757199999, "quote_volume": 346019.19071, "trades": 1220, "taker_buy_base": 216472.6, "taker_buy_quote": 75994.97687 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3502, "high": 0.3508, "low": 0.3344, "close": 0.3507, "volume": 2030677.4, "close_time": 1761760799999, "quote_volume": 695699.90499, "trades": 3203, "taker_buy_base": 765087.5, "taker_buy_quote": 262706.67783 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3504, "high": 0.355, "low": 0.3369, "close": 0.3511, "volume": 3687148.0, "close_time": 1761764399999, "quote_volume": 1282538.94252, "trades": 4720, "taker_buy_base": 1805302.0, "taker_buy_quote": 627459.13854 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3511, "high": 0.3554, "low": 0.3426, "close": 0.3439, "volume": 960774.0, "close_time": 1761767999999, "quote_volume": 335346.59604, "trades": 2120, "taker_buy_base": 445351.1, "taker_buy_quote": 155732.00916 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3437, "high": 0.353, "low": 0.3418, "close": 0.3524, "volume": 678145.6, "close_time": 1761771599999, "quote_volume": 235641.49068, "trades": 1740, "taker_buy_base": 396745.5, "taker_buy_quote": 137750.14207 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3523, "high": 0.353, "low": 0.3496, "close": 0.3509, "volume": 429577.5, "close_time": 1761775199999, "quote_volume": 150921.25307, "trades": 663, "taker_buy_base": 199728.7, "taker_buy_quote": 70093.26841 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3508, "high": 0.351, "low": 0.3449, "close": 0.3456, "volume": 1555499.6, "close_time": 1761778799999, "quote_volume": 539664.42499, "trades": 1498, "taker_buy_base": 456944.5, "taker_buy_quote": 158561.28535 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3457, "high": 0.3458, "low": 0.331, "close": 0.3327, "volume": 866716.6, "close_time": 1761782399999, "quote_volume": 291970.44709, "trades": 2052, "taker_buy_base": 301788.0, "taker_buy_quote": 101470.60353 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3328, "high": 0.3329, "low": 0.3225, "close": 0.3304, "volume": 937157.6, "close_time": 1761785999999, "quote_volume": 307025.16131, "trades": 1854, "taker_buy_base": 490643.5, "taker_buy_quote": 160950.33707 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3303, "high": 0.3332, "low": 0.3286, "close": 0.3301, "volume": 258506.5, "close_time": 1761789599999, "quote_volume": 85430.31369, "trades": 746, "taker_buy_base": 89322.0, "taker_buy_quote": 29548.79536 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3301, "high": 0.3365, "low": 0.3296, "close": 0.3359, "volume": 576571.9, "close_time": 1761793199999, "quote_volume": 191846.26275, "trades": 1264, "taker_buy_base": 229343.6, "taker_buy_quote": 76348.38506 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3359, "high": 0.3371, "low": 0.3307, "close": 0.333, "volume": 489502.5, "close_time": 1761796799999, "quote_volume": 163341.17116, "trades": 1060, "taker_buy_base": 314526.6, "taker_buy_quote": 104843.67607 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3331, "high": 0.3331, "low": 0.3042, "close": 0.3091, "volume": 3359501.7, "close_time": 1761800399999, "quote_volume": 1057236.57592, "trades": 5614, "taker_buy_base": 1216849.2, "taker_buy_quote": 381716.65579 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3093, "high": 0.3161, "low": 0.3083, "close": 0.314, "volume": 899257.1, "close_time": 1761803999999, "quote_volume": 280194.47281, "trades": 1951, "taker_buy_base": 342270.6, "taker_buy_quote": 106800.14087 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3139, "high": 0.3149, "low": 0.3095, "close": 0.3131, "volume": 395095.6, "close_time": 1761807599999, "quote_volume": 123624.27042, "trades": 953, "taker_buy_base": 221311.9, "taker_buy_quote": 69251.2243 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3134, "high": 0.3179, "low": 0.3108, "close": 0.3122, "volume": 1119801.1, "close_time": 1761811199999, "quote_volume": 351083.16347, "trades": 1516, "taker_buy_base": 456710.7, "taker_buy_quote": 143323.76164 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3119, "high": 0.3119, "low": 0.3052, "close": 0.3088, "volume": 1196398.2, "close_time": 1761814799999, "quote_volume": 368450.91053, "trades": 1846, "taker_buy_base": 665587.9, "taker_buy_quote": 204917.85798 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3084, "high": 0.3119, "low": 0.3073, "close": 0.3095, "volume": 309703.3, "close_time": 1761818399999, "quote_volume": 95984.71209, "trades": 1086, "taker_buy_base": 223301.8, "taker_buy_quote": 69218.37323 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3094, "high": 0.3111, "low": 0.3068, "close": 0.31, "volume": 383923.7, "close_time": 1761821999999, "quote_volume": 118462.34432, "trades": 1184, "taker_buy_base": 119927.6, "taker_buy_quote": 37020.55122 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3099, "high": 0.3104, "low": 0.3059, "close": 0.3064, "volume": 564458.9, "close_time": 1761825599999, "quote_volume": 173463.77833, "trades": 1751, "taker_buy_base": 297816.1, "taker_buy_quote": 91535.76552 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3064, "high": 0.3098, "low": 0.302, "close": 0.3085, "volume": 1837321.1, "close_time": 1761829199999, "quote_volume": 563596.1157, "trades": 3086, "taker_buy_base": 1212543.9, "taker_buy_quote": 372247.70757 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3084, "high": 0.3098, "low": 0.3005, "close": 0.3037, "volume": 2101847.7, "close_time": 1761832799999, "quote_volume": 643962.73254, "trades": 3014, "taker_buy_base": 757216.0, "taker_buy_quote": 231493.8291 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3038, "high": 0.3058, "low": 0.2993, "close": 0.3, "volume": 815160.1, "close_time": 1761836399999, "quote_volume": 246383.4114, "trades": 1687, "taker_buy_base": 334775.3, "taker_buy_quote": 101333.87968 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2998, "high": 0.3008, "low": 0.2916, "close": 0.2949, "volume": 1490323.3, "close_time": 1761839999999, "quote_volume": 440678.78533, "trades": 2243, "taker_buy_base": 552299.1, "taker_buy_quote": 163462.07562 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2947, "high": 0.2972, "low": 0.2907, "close": 0.2933, "volume": 751178.7, "close_time": 1761843599999, "quote_volume": 220562.28274, "trades": 1176, "taker_buy_base": 368700.4, "taker_buy_quote": 108406.40337 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2927, "high": 0.2936, "low": 0.2837, "close": 0.2904, "volume": 1171527.2, "close_time": 1761847199999, "quote_volume": 338237.96407, "trades": 1715, "taker_buy_base": 490968.9, "taker_buy_quote": 141533.2449 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2904, "high": 0.2917, "low": 0.2837, "close": 0.2869, "volume": 1097128.6, "close_time": 1761850799999, "quote_volume": 314840.90399, "trades": 1546, "taker_buy_base": 519057.4, "taker_buy_quote": 148834.91648 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2874, "high": 0.2899, "low": 0.2829, "close": 0.2843, "volume": 912395.6, "close_time": 1761854399999, "quote_volume": 260460.59255, "trades": 1389, "taker_buy_base": 430697.4, "taker_buy_quote": 123171.78297 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2842, "high": 0.2884, "low": 0.2834, "close": 0.2862, "volume": 563180.3, "close_time": 1761857999999, "quote_volume": 161096.26851, "trades": 970, "taker_buy_base": 313206.6, "taker_buy_quote": 89638.45477 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2863, "high": 0.2896, "low": 0.2847, "close": 0.2883, "volume": 387110.6, "close_time": 1761861599999, "quote_volume": 111221.91428, "trades": 504, "taker_buy_base": 274859.0, "taker_buy_quote": 79004.73806 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2885, "high": 0.2911, "low": 0.288, "close": 0.2907, "volume": 366933.3, "close_time": 1761865199999, "quote_volume": 106358.65615, "trades": 487, "taker_buy_base": 202400.6, "taker_buy_quote": 58708.5586 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2911, "high": 0.2987, "low": 0.2903, "close": 0.2976, "volume": 492517.7, "close_time": 1761868799999, "quote_volume": 145434.39184, "trades": 1079, "taker_buy_base": 361925.1, "taker_buy_quote": 106905.44405 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2971, "high": 0.3031, "low": 0.2964, "close": 0.3007, "volume": 289508.2, "close_time": 1761872399999, "quote_volume": 86746.95252, "trades": 876, "taker_buy_base": 198825.5, "taker_buy_quote": 59560.84511 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.301, "high": 0.3076, "low": 0.3003, "close": 0.3055, "volume": 563010.0, "close_time": 1761875999999, "quote_volume": 171593.45175, "trades": 1449, "taker_buy_base": 331698.7, "taker_buy_quote": 101143.81104 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3055, "high": 0.306, "low": 0.2982, "close": 0.3012, "volume": 594706.7, "close_time": 1761879599999, "quote_volume": 179244.4209, "trades": 1161, "taker_buy_base": 286251.5, "taker_buy_quote": 86416.32561 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.301, "high": 0.3019, "low": 0.2988, "close": 0.3002, "volume": 198473.1, "close_time": 1761883199999, "quote_volume": 59574.76114, "trades": 531, "taker_buy_base": 64982.0, "taker_buy_quote": 19497.30225 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3002, "high": 0.3046, "low": 0.3002, "close": 0.3019, "volume": 292545.3, "close_time": 1761886799999, "quote_volume": 88578.37981, "trades": 815, "taker_buy_base": 192302.6, "taker_buy_quote": 58239.5433 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.302, "high": 0.3024, "low": 0.2991, "close": 0.2997, "volume": 94246.2, "close_time": 1761890399999, "quote_volume": 28334.92427, "trades": 411, "taker_buy_base": 37686.8, "taker_buy_quote": 11337.9242 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3, "high": 0.3006, "low": 0.2918, "close": 0.2928, "volume": 562490.5, "close_time": 1761893999999, "quote_volume": 166674.57538, "trades": 1118, "taker_buy_base": 185509.8, "taker_buy_quote": 54925.54887 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2929, "high": 0.2953, "low": 0.2911, "close": 0.2933, "volume": 196583.5, "close_time": 1761897599999, "quote_volume": 57562.67328, "trades": 668, "taker_buy_base": 74762.6, "taker_buy_quote": 21892.15884 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2933, "high": 0.2957, "low": 0.293, "close": 0.2939, "volume": 206397.9, "close_time": 1761901199999, "quote_volume": 60759.56291, "trades": 666, "taker_buy_base": 68685.4, "taker_buy_quote": 20226.05986 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2943, "high": 0.2957, "low": 0.2913, "close": 0.2918, "volume": 165297.4, "close_time": 1761904799999, "quote_volume": 48494.18171, "trades": 605, "taker_buy_base": 97782.6, "taker_buy_quote": 28713.57852 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2917, "high": 0.2936, "low": 0.2902, "close": 0.2909, "volume": 196624.2, "close_time": 1761908399999, "quote_volume": 57395.91319, "trades": 723, "taker_buy_base": 71493.4, "taker_buy_quote": 20906.17682 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2909, "high": 0.3015, "low": 0.2908, "close": 0.3006, "volume": 799475.6, "close_time": 1761911999999, "quote_volume": 238354.72577, "trades": 1560, "taker_buy_base": 400682.0, "taker_buy_quote": 119084.16256 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3005, "high": 0.3013, "low": 0.2961, "close": 0.2964, "volume": 302587.2, "close_time": 1761915599999, "quote_volume": 90400.20506, "trades": 763, "taker_buy_base": 104925.9, "taker_buy_quote": 31355.4861 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2963, "high": 0.3013, "low": 0.2962, "close": 0.3001, "volume": 348329.6, "close_time": 1761919199999, "quote_volume": 104292.2196, "trades": 1021, "taker_buy_base": 174161.8, "taker_buy_quote": 52177.09665 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3, "high": 0.3014, "low": 0.297, "close": 0.3004, "volume": 603004.4, "close_time": 1761922799999, "quote_volume": 180334.27719, "trades": 1435, "taker_buy_base": 368808.9, "taker_buy_quote": 110368.91116 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3002, "high": 0.3014, "low": 0.2952, "close": 0.2963, "volume": 372568.7, "close_time": 1761926399999, "quote_volume": 111150.26203, "trades": 1030, "taker_buy_base": 162849.8, "taker_buy_quote": 48584.26841 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2964, "high": 0.2964, "low": 0.2849, "close": 0.2864, "volume": 1491638.0, "close_time": 1761929999999, "quote_volume": 432106.09655, "trades": 2109, "taker_buy_base": 687253.9, "taker_buy_quote": 199429.84639 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.286, "high": 0.2907, "low": 0.2845, "close": 0.2891, "volume": 211286.1, "close_time": 1761933599999, "quote_volume": 60762.62991, "trades": 916, "taker_buy_base": 107436.7, "taker_buy_quote": 30932.75792 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2891, "high": 0.2973, "low": 0.2889, "close": 0.2949, "volume": 580047.9, "close_time": 1761937199999, "quote_volume": 170807.65827, "trades": 1036, "taker_buy_base": 263758.4, "taker_buy_quote": 77412.10581 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2951, "high": 0.301, "low": 0.2933, "close": 0.2996, "volume": 565456.8, "close_time": 1761940799999, "quote_volume": 167975.94212, "trades": 1149, "taker_buy_base": 338424.8, "taker_buy_quote": 100580.99222 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2999, "high": 0.3012, "low": 0.2972, "close": 0.2983, "volume": 401532.4, "close_time": 1761944399999, "quote_volume": 120199.27407, "trades": 584, "taker_buy_base": 266758.2, "taker_buy_quote": 79881.20705 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2982, "high": 0.3007, "low": 0.2963, "close": 0.2995, "volume": 110056.7, "close_time": 1761947999999, "quote_volume": 32843.4563, "trades": 404, "taker_buy_base": 39342.3, "taker_buy_quote": 11757.60068 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2994, "high": 0.3048, "low": 0.2992, "close": 0.3018, "volume": 637342.2, "close_time": 1761951599999, "quote_volume": 192659.47941, "trades": 936, "taker_buy_base": 245022.0, "taker_buy_quote": 74034.56703 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3018, "high": 0.3057, "low": 0.3017, "close": 0.3046, "volume": 198556.9, "close_time": 1761955199999, "quote_volume": 60411.09343, "trades": 682, "taker_buy_base": 116374.1, "taker_buy_quote": 35387.69379 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.304, "high": 0.304, "low": 0.2997, "close": 0.3019, "volume": 400652.7, "close_time": 1761958799999, "quote_volume": 120416.57714, "trades": 773, "taker_buy_base": 298110.8, "taker_buy_quote": 89546.96864 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3019, "high": 0.3034, "low": 0.2983, "close": 0.2989, "volume": 106479.0, "close_time": 1761962399999, "quote_volume": 31986.19441, "trades": 338, "taker_buy_base": 43424.2, "taker_buy_quote": 13069.00673 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2987, "high": 0.3017, "low": 0.2979, "close": 0.3011, "volume": 125007.2, "close_time": 1761965999999, "quote_volume": 37382.04246, "trades": 331, "taker_buy_base": 68641.1, "taker_buy_quote": 20502.75979 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3009, "high": 0.3011, "low": 0.2969, "close": 0.2975, "volume": 327525.3, "close_time": 1761969599999, "quote_volume": 97807.83145, "trades": 757, "taker_buy_base": 107107.3, "taker_buy_quote": 32001.74868 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2976, "high": 0.2995, "low": 0.2967, "close": 0.2991, "volume": 212631.6, "close_time": 1761973199999, "quote_volume": 63484.25819, "trades": 417, "taker_buy_base": 175014.2, "taker_buy_quote": 52277.45159 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.299, "high": 0.2992, "low": 0.2952, "close": 0.2954, "volume": 129767.8, "close_time": 1761976799999, "quote_volume": 38635.89814, "trades": 316, "taker_buy_base": 41946.7, "taker_buy_quote": 12501.10714 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2955, "high": 0.297, "low": 0.2952, "close": 0.2962, "volume": 61192.1, "close_time": 1761980399999, "quote_volume": 18124.18528, "trades": 248, "taker_buy_base": 22018.0, "taker_buy_quote": 6524.78667 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2966, "high": 0.2998, "low": 0.2964, "close": 0.2994, "volume": 191233.4, "close_time": 1761983999999, "quote_volume": 57064.9324, "trades": 460, "taker_buy_base": 107366.7, "taker_buy_quote": 32030.74749 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.299, "high": 0.3014, "low": 0.2985, "close": 0.3004, "volume": 406701.6, "close_time": 1761987599999, "quote_volume": 121963.74651, "trades": 699, "taker_buy_base": 226079.4, "taker_buy_quote": 67849.60928 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3005, "high": 0.3006, "low": 0.2952, "close": 0.2957, "volume": 207020.6, "close_time": 1761991199999, "quote_volume": 61690.61102, "trades": 711, "taker_buy_base": 57708.0, "taker_buy_quote": 17198.90664 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2959, "high": 0.2982, "low": 0.2946, "close": 0.2964, "volume": 218744.6, "close_time": 1761994799999, "quote_volume": 64927.33325, "trades": 515, "taker_buy_base": 71887.7, "taker_buy_quote": 21333.73128 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2964, "high": 0.2983, "low": 0.2954, "close": 0.2962, "volume": 270095.2, "close_time": 1761998399999, "quote_volume": 80124.59772, "trades": 613, "taker_buy_base": 161168.7, "taker_buy_quote": 47833.25608 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2961, "high": 0.2982, "low": 0.2959, "close": 0.2965, "volume": 112425.2, "close_time": 1762001999999, "quote_volume": 33406.14616, "trades": 431, "taker_buy_base": 54778.5, "taker_buy_quote": 16284.20867 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2966, "high": 0.2995, "low": 0.2955, "close": 0.2973, "volume": 103131.1, "close_time": 1762005599999, "quote_volume": 30706.14103, "trades": 500, "taker_buy_base": 50443.5, "taker_buy_quote": 15042.82147 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2977, "high": 0.2985, "low": 0.2898, "close": 0.2931, "volume": 416381.0, "close_time": 1762009199999, "quote_volume": 121547.66156, "trades": 1267, "taker_buy_base": 132213.3, "taker_buy_quote": 38666.90304 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.293, "high": 0.2977, "low": 0.2928, "close": 0.2972, "volume": 249610.5, "close_time": 1762012799999, "quote_volume": 73841.35037, "trades": 807, "taker_buy_base": 149646.6, "taker_buy_quote": 44260.5628 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2972, "high": 0.3003, "low": 0.2945, "close": 0.2964, "volume": 733797.2, "close_time": 1762016399999, "quote_volume": 218593.78127, "trades": 1435, "taker_buy_base": 323979.9, "taker_buy_quote": 96470.99218 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2965, "high": 0.2971, "low": 0.294, "close": 0.2955, "volume": 234418.0, "close_time": 1762019999999, "quote_volume": 69253.92773, "trades": 584, "taker_buy_base": 156020.0, "taker_buy_quote": 46111.00894 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2955, "high": 0.2991, "low": 0.2954, "close": 0.2979, "volume": 158359.2, "close_time": 1762023599999, "quote_volume": 47172.85253, "trades": 363, "taker_buy_base": 114518.6, "taker_buy_quote": 34142.55502 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2977, "high": 0.2977, "low": 0.2951, "close": 0.296, "volume": 146312.1, "close_time": 1762027199999, "quote_volume": 43347.45681, "trades": 342, "taker_buy_base": 52576.7, "taker_buy_quote": 15570.28813 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2964, "high": 0.2998, "low": 0.2961, "close": 0.2996, "volume": 141683.8, "close_time": 1762030799999, "quote_volume": 42338.08474, "trades": 348, "taker_buy_base": 77058.1, "taker_buy_quote": 23022.98231 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2996, "high": 0.3001, "low": 0.2958, "close": 0.2958, "volume": 178069.3, "close_time": 1762034399999, "quote_volume": 53188.50531, "trades": 232, "taker_buy_base": 90269.2, "taker_buy_quote": 26942.3698 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2955, "high": 0.3011, "low": 0.2948, "close": 0.2996, "volume": 200787.5, "close_time": 1762037999999, "quote_volume": 59864.45897, "trades": 393, "taker_buy_base": 150154.8, "taker_buy_quote": 44754.89337 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2994, "high": 0.305, "low": 0.299, "close": 0.3023, "volume": 370254.2, "close_time": 1762041599999, "quote_volume": 111962.48788, "trades": 836, "taker_buy_base": 221912.1, "taker_buy_quote": 67105.00806 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3022, "high": 0.3022, "low": 0.297, "close": 0.2986, "volume": 88691.3, "close_time": 1762045199999, "quote_volume": 26581.27327, "trades": 394, "taker_buy_base": 30101.7, "taker_buy_quote": 9030.4357 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2985, "high": 0.3082, "low": 0.2985, "close": 0.3028, "volume": 928207.2, "close_time": 1762048799999, "quote_volume": 282220.12149, "trades": 1330, "taker_buy_base": 353897.8, "taker_buy_quote": 107472.72035 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3026, "high": 0.3038, "low": 0.2993, "close": 0.2998, "volume": 116976.0, "close_time": 1762052399999, "quote_volume": 35249.41007, "trades": 399, "taker_buy_base": 55630.6, "taker_buy_quote": 16770.38592 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2998, "high": 0.3011, "low": 0.2981, "close": 0.2994, "volume": 160074.6, "close_time": 1762055999999, "quote_volume": 47974.46449, "trades": 385, "taker_buy_base": 41542.0, "taker_buy_quote": 12437.04325 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2993, "high": 0.3024, "low": 0.2983, "close": 0.3015, "volume": 179624.8, "close_time": 1762059599999, "quote_volume": 54009.0287, "trades": 569, "taker_buy_base": 81349.0, "taker_buy_quote": 24494.74073 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3015, "high": 0.3015, "low": 0.2961, "close": 0.2978, "volume": 326750.8, "close_time": 1762063199999, "quote_volume": 97442.59279, "trades": 1002, "taker_buy_base": 87432.2, "taker_buy_quote": 26047.22415 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2977, "high": 0.2984, "low": 0.2959, "close": 0.2974, "volume": 754609.8, "close_time": 1762066799999, "quote_volume": 223767.11292, "trades": 466, "taker_buy_base": 648896.6, "taker_buy_quote": 192364.45316 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2972, "high": 0.3005, "low": 0.2957, "close": 0.299, "volume": 281693.0, "close_time": 1762070399999, "quote_volume": 83995.12527, "trades": 711, "taker_buy_base": 161536.2, "taker_buy_quote": 48205.81377 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2994, "high": 0.2996, "low": 0.2945, "close": 0.296, "volume": 219325.4, "close_time": 1762073999999, "quote_volume": 65313.54484, "trades": 577, "taker_buy_base": 121886.5, "taker_buy_quote": 36321.88031 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2959, "high": 0.2967, "low": 0.286, "close": 0.2881, "volume": 709677.8, "close_time": 1762077599999, "quote_volume": 206768.89388, "trades": 1307, "taker_buy_base": 204734.4, "taker_buy_quote": 59677.82457 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.288, "high": 0.289, "low": 0.2837, "close": 0.2874, "volume": 456544.6, "close_time": 1762081199999, "quote_volume": 130786.30245, "trades": 857, "taker_buy_base": 174893.1, "taker_buy_quote": 50105.42241 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2871, "high": 0.2938, "low": 0.2871, "close": 0.2936, "volume": 186972.6, "close_time": 1762084799999, "quote_volume": 54369.98411, "trades": 414, "taker_buy_base": 114213.3, "taker_buy_quote": 33178.74814 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2934, "high": 0.2939, "low": 0.2884, "close": 0.2887, "volume": 266832.5, "close_time": 1762088399999, "quote_volume": 77537.45393, "trades": 444, "taker_buy_base": 63121.2, "taker_buy_quote": 18348.76922 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2889, "high": 0.2891, "low": 0.2865, "close": 0.2873, "volume": 166804.4, "close_time": 1762091999999, "quote_volume": 47968.55776, "trades": 372, "taker_buy_base": 71038.5, "taker_buy_quote": 20441.54969 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2869, "high": 0.2876, "low": 0.2553, "close": 0.2596, "volume": 3845035.6, "close_time": 1762095599999, "quote_volume": 1038326.29056, "trades": 5098, "taker_buy_base": 1239551.0, "taker_buy_quote": 334427.64995 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2597, "high": 0.2673, "low": 0.2524, "close": 0.263, "volume": 3259007.6, "close_time": 1762099199999, "quote_volume": 854610.45132, "trades": 3279, "taker_buy_base": 1060445.0, "taker_buy_quote": 276956.85756 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2629, "high": 0.2656, "low": 0.2582, "close": 0.2594, "volume": 1090548.5, "close_time": 1762102799999, "quote_volume": 284473.9647, "trades": 1773, "taker_buy_base": 486725.5, "taker_buy_quote": 126776.9917 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2598, "high": 0.262, "low": 0.2569, "close": 0.2618, "volume": 1041584.5, "close_time": 1762106399999, "quote_volume": 270045.13363, "trades": 1244, "taker_buy_base": 501987.7, "taker_buy_quote": 130075.93314 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2617, "high": 0.2622, "low": 0.2577, "close": 0.261, "volume": 1849165.9, "close_time": 1762109999999, "quote_volume": 482510.71888, "trades": 1325, "taker_buy_base": 632240.8, "taker_buy_quote": 164481.66806 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.261, "high": 0.2654, "low": 0.258, "close": 0.2646, "volume": 2313252.1, "close_time": 1762113599999, "quote_volume": 603618.61633, "trades": 1788, "taker_buy_base": 1637703.6, "taker_buy_quote": 426873.67059 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2647, "high": 0.2657, "low": 0.26, "close": 0.2627, "volume": 897861.9, "close_time": 1762117199999, "quote_volume": 236342.94149, "trades": 910, "taker_buy_base": 394548.5, "taker_buy_quote": 104106.90815 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.263, "high": 0.2667, "low": 0.2627, "close": 0.2661, "volume": 1104729.6, "close_time": 1762120799999, "quote_volume": 293580.08315, "trades": 487, "taker_buy_base": 283784.2, "taker_buy_quote": 75337.09715 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2661, "high": 0.2669, "low": 0.2633, "close": 0.2641, "volume": 1528104.6, "close_time": 1762124399999, "quote_volume": 404391.12653, "trades": 498, "taker_buy_base": 1095054.2, "taker_buy_quote": 289669.28241 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2642, "high": 0.2678, "low": 0.2639, "close": 0.2661, "volume": 1214865.9, "close_time": 1762127999999, "quote_volume": 322618.13843, "trades": 781, "taker_buy_base": 628542.0, "taker_buy_quote": 166871.22229 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2662, "high": 0.2664, "low": 0.2598, "close": 0.2603, "volume": 560201.2, "close_time": 1762131599999, "quote_volume": 147715.53331, "trades": 721, "taker_buy_base": 331199.3, "taker_buy_quote": 87547.72566 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.2603, "high": 0.2632, "low": 0.258, "close": 0.2587, "volume": 423080.9, "close_time": 1762135199999, "quote_volume": 110119.60027, "trades": 592, "taker_buy_base": 119099.3, "taker_buy_quote": 30992.34927 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2585, "high": 0.2596, "low": 0.2551, "close": 0.2574, "volume": 500728.4, "close_time": 1762138799999, "quote_volume": 128592.44235, "trades": 797, "taker_buy_base": 141973.9, "taker_buy_quote": 36483.09759 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2577, "high": 0.259, "low": 0.2508, "close": 0.2561, "volume": 2195548.3, "close_time": 1762142399999, "quote_volume": 563075.02375, "trades": 1934, "taker_buy_base": 588916.3, "taker_buy_quote": 150924.55198 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2557, "high": 0.2565, "low": 0.2528, "close": 0.2539, "volume": 623511.3, "close_time": 1762145999999, "quote_volume": 158455.85836, "trades": 832, "taker_buy_base": 324752.5, "taker_buy_quote": 82550.19495 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2538, "high": 0.2549, "low": 0.25, "close": 0.2528, "volume": 1973910.6, "close_time": 1762149599999, "quote_volume": 497456.67733, "trades": 1535, "taker_buy_base": 1385734.4, "taker_buy_quote": 349294.21142 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2522, "high": 0.2669, "low": 0.2522, "close": 0.2662, "volume": 1023993.2, "close_time": 1762153199999, "quote_volume": 264126.77876, "trades": 1648, "taker_buy_base": 459935.2, "taker_buy_quote": 118813.55071 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2659, "high": 0.2774, "low": 0.2608, "close": 0.2739, "volume": 4771380.4, "close_time": 1762156799999, "quote_volume": 1292174.40298, "trades": 5613, "taker_buy_base": 2653066.8, "taker_buy_quote": 718969.78592 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2741, "high": 0.29, "low": 0.2741, "close": 0.2881, "volume": 2848214.8, "close_time": 1762160399999, "quote_volume": 803192.78417, "trades": 4061, "taker_buy_base": 1085778.7, "taker_buy_quote": 306341.51757 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2885, "high": 0.2917, "low": 0.2722, "close": 0.2727, "volume": 1245497.5, "close_time": 1762163999999, "quote_volume": 352408.51178, "trades": 2825, "taker_buy_base": 589450.1, "taker_buy_quote": 167871.9903 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2728, "high": 0.2788, "low": 0.2728, "close": 0.2778, "volume": 563625.8, "close_time": 1762167599999, "quote_volume": 155269.39287, "trades": 1532, "taker_buy_base": 190575.9, "taker_buy_quote": 52526.10795 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2779, "high": 0.2799, "low": 0.2752, "close": 0.2755, "volume": 418862.0, "close_time": 1762171199999, "quote_volume": 116306.18318, "trades": 1276, "taker_buy_base": 189432.6, "taker_buy_quote": 52596.39252 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2756, "high": 0.2868, "low": 0.2729, "close": 0.2862, "volume": 1293300.4, "close_time": 1762174799999, "quote_volume": 361558.03952, "trades": 2546, "taker_buy_base": 857710.3, "taker_buy_quote": 239672.8906 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2861, "high": 0.2863, "low": 0.2753, "close": 0.2756, "volume": 1194750.7, "close_time": 1762178399999, "quote_volume": 334747.29644, "trades": 2567, "taker_buy_base": 501682.1, "taker_buy_quote": 140872.53717 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.276, "high": 0.2826, "low": 0.2657, "close": 0.2702, "volume": 1815942.2, "close_time": 1762181999999, "quote_volume": 494796.03026, "trades": 3290, "taker_buy_base": 731505.7, "taker_buy_quote": 199480.44208 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2702, "high": 0.272, "low": 0.25, "close": 0.2597, "volume": 3929405.7, "close_time": 1762185599999, "quote_volume": 1020853.44326, "trades": 5761, "taker_buy_base": 1720947.2, "taker_buy_quote": 447595.21864 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2597, "high": 0.282, "low": 0.258, "close": 0.2807, "volume": 2500131.7, "close_time": 1762189199999, "quote_volume": 678411.67857, "trades": 3887, "taker_buy_base": 1227547.3, "taker_buy_quote": 333680.31997 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2806, "high": 0.2841, "low": 0.2788, "close": 0.2815, "volume": 2353812.4, "close_time": 1762192799999, "quote_volume": 662890.28593, "trades": 3462, "taker_buy_base": 1208461.1, "taker_buy_quote": 340207.50868 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2816, "high": 0.2876, "low": 0.2798, "close": 0.28, "volume": 1701801.7, "close_time": 1762196399999, "quote_volume": 481597.04275, "trades": 2264, "taker_buy_base": 1237915.9, "taker_buy_quote": 350073.81775 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2802, "high": 0.288, "low": 0.2802, "close": 0.2847, "volume": 1393610.1, "close_time": 1762199999999, "quote_volume": 394287.00138, "trades": 2647, "taker_buy_base": 653825.6, "taker_buy_quote": 185118.86906 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2848, "high": 0.2849, "low": 0.2761, "close": 0.2783, "volume": 1361302.5, "close_time": 1762203599999, "quote_volume": 380571.24363, "trades": 2103, "taker_buy_base": 708339.0, "taker_buy_quote": 197787.44978 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2786, "high": 0.2807, "low": 0.2746, "close": 0.278, "volume": 693522.8, "close_time": 1762207199999, "quote_volume": 192416.67637, "trades": 1607, "taker_buy_base": 354456.4, "taker_buy_quote": 98478.59687 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2778, "high": 0.2783, "low": 0.2696, "close": 0.2714, "volume": 993164.3, "close_time": 1762210799999, "quote_volume": 272336.69254, "trades": 1750, "taker_buy_base": 561696.0, "taker_buy_quote": 154253.29194 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2715, "high": 0.2749, "low": 0.2698, "close": 0.2736, "volume": 325777.3, "close_time": 1762214399999, "quote_volume": 89025.0801, "trades": 877, "taker_buy_base": 116199.2, "taker_buy_quote": 31762.67707 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2737, "high": 0.278, "low": 0.2714, "close": 0.2744, "volume": 536485.6, "close_time": 1762217999999, "quote_volume": 147630.97177, "trades": 1505, "taker_buy_base": 295307.9, "taker_buy_quote": 81287.7877 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2742, "high": 0.2769, "low": 0.2707, "close": 0.2735, "volume": 449877.3, "close_time": 1762221599999, "quote_volume": 123466.46062, "trades": 1232, "taker_buy_base": 233851.9, "taker_buy_quote": 64215.34091 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2734, "high": 0.2749, "low": 0.2691, "close": 0.2708, "volume": 201913.4, "close_time": 1762225199999, "quote_volume": 54983.37884, "trades": 692, "taker_buy_base": 104050.3, "taker_buy_quote": 28360.14602 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2708, "high": 0.2755, "low": 0.2708, "close": 0.2721, "volume": 1064894.7, "close_time": 1762228799999, "quote_volume": 292140.14853, "trades": 1538, "taker_buy_base": 170768.3, "taker_buy_quote": 46650.59238 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2721, "high": 0.2742, "low": 0.2629, "close": 0.2636, "volume": 1359729.3, "close_time": 1762232399999, "quote_volume": 361622.46241, "trades": 1354, "taker_buy_base": 999393.4, "taker_buy_quote": 265331.59649 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2636, "high": 0.2659, "low": 0.2441, "close": 0.245, "volume": 2911189.4, "close_time": 1762235999999, "quote_volume": 737530.67563, "trades": 4815, "taker_buy_base": 1314339.3, "taker_buy_quote": 333167.09187 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2448, "high": 0.2582, "low": 0.2448, "close": 0.2545, "volume": 1820708.8, "close_time": 1762239599999, "quote_volume": 461252.01914, "trades": 3399, "taker_buy_base": 973376.2, "taker_buy_quote": 246592.89261 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2544, "high": 0.2551, "low": 0.2485, "close": 0.2536, "volume": 1264841.1, "close_time": 1762243199999, "quote_volume": 317634.38767, "trades": 1871, "taker_buy_base": 515620.1, "taker_buy_quote": 129712.89081 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2534, "high": 0.2643, "low": 0.2504, "close": 0.2632, "volume": 2474940.2, "close_time": 1762246799999, "quote_volume": 645262.08288, "trades": 3342, "taker_buy_base": 1779264.4, "taker_buy_quote": 464933.72541 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2634, "high": 0.2643, "low": 0.2589, "close": 0.2603, "volume": 804885.9, "close_time": 1762250399999, "quote_volume": 210797.37777, "trades": 1345, "taker_buy_base": 366575.7, "taker_buy_quote": 96003.6796 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2602, "high": 0.2626, "low": 0.2589, "close": 0.2617, "volume": 868748.1, "close_time": 1762253999999, "quote_volume": 225952.31169, "trades": 1163, "taker_buy_base": 614111.5, "taker_buy_quote": 159631.29435 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2617, "high": 0.2635, "low": 0.2546, "close": 0.2562, "volume": 663375.5, "close_time": 1762257599999, "quote_volume": 171936.88404, "trades": 1311, "taker_buy_base": 265017.1, "taker_buy_quote": 68817.32087 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2563, "high": 0.2571, "low": 0.2531, "close": 0.2563, "volume": 939689.0, "close_time": 1762261199999, "quote_volume": 239422.18998, "trades": 1176, "taker_buy_base": 486425.8, "taker_buy_quote": 123910.46275 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2561, "high": 0.2604, "low": 0.2543, "close": 0.2576, "volume": 737274.6, "close_time": 1762264799999, "quote_volume": 189538.65796, "trades": 1462, "taker_buy_base": 316120.7, "taker_buy_quote": 81438.79187 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.257, "high": 0.261, "low": 0.2538, "close": 0.259, "volume": 942690.6, "close_time": 1762268399999, "quote_volume": 243753.06024, "trades": 1716, "taker_buy_base": 276397.8, "taker_buy_quote": 71447.69617 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2591, "high": 0.2603, "low": 0.2512, "close": 0.252, "volume": 1746774.2, "close_time": 1762271999999, "quote_volume": 446613.69844, "trades": 2837, "taker_buy_base": 535495.2, "taker_buy_quote": 136691.12244 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2521, "high": 0.254, "low": 0.2449, "close": 0.247, "volume": 2070692.0, "close_time": 1762275599999, "quote_volume": 518676.96422, "trades": 2942, "taker_buy_base": 774395.4, "taker_buy_quote": 194100.13074 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2462, "high": 0.2466, "low": 0.2385, "close": 0.2411, "volume": 2159916.0, "close_time": 1762279199999, "quote_volume": 524102.70929, "trades": 3446, "taker_buy_base": 1059461.8, "taker_buy_quote": 256968.55918 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2412, "high": 0.2415, "low": 0.2277, "close": 0.2404, "volume": 4837115.0, "close_time": 1762282799999, "quote_volume": 1141028.77864, "trades": 4792, "taker_buy_base": 2271883.9, "taker_buy_quote": 535999.45442 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2404, "high": 0.2442, "low": 0.2348, "close": 0.236, "volume": 1581827.4, "close_time": 1762286399999, "quote_volume": 379524.56791, "trades": 2306, "taker_buy_base": 824473.0, "taker_buy_quote": 198384.97696 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2361, "high": 0.239, "low": 0.2257, "close": 0.236, "volume": 3030186.5, "close_time": 1762289999999, "quote_volume": 701483.3022, "trades": 3980, "taker_buy_base": 1346843.7, "taker_buy_quote": 311619.87924 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.236, "high": 0.242, "low": 0.2241, "close": 0.2405, "volume": 3293666.3, "close_time": 1762293599999, "quote_volume": 768848.40342, "trades": 4267, "taker_buy_base": 1830342.5, "taker_buy_quote": 426090.65214 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2405, "high": 0.2473, "low": 0.2397, "close": 0.2457, "volume": 1889162.9, "close_time": 1762297199999, "quote_volume": 461123.80162, "trades": 2430, "taker_buy_base": 1046291.5, "taker_buy_quote": 255641.99968 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2457, "high": 0.2503, "low": 0.2437, "close": 0.2476, "volume": 1097112.8, "close_time": 1762300799999, "quote_volume": 270559.982, "trades": 1542, "taker_buy_base": 664087.3, "taker_buy_quote": 163978.45299 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2478, "high": 0.2493, "low": 0.2431, "close": 0.2458, "volume": 867409.5, "close_time": 1762304399999, "quote_volume": 213153.66115, "trades": 1580, "taker_buy_base": 387119.4, "taker_buy_quote": 95260.12738 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2459, "high": 0.2472, "low": 0.2385, "close": 0.2457, "volume": 1041271.7, "close_time": 1762307999999, "quote_volume": 251020.03746, "trades": 1661, "taker_buy_base": 625310.2, "taker_buy_quote": 150656.40359 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2461, "high": 0.2589, "low": 0.2461, "close": 0.2585, "volume": 2806888.8, "close_time": 1762311599999, "quote_volume": 702643.70925, "trades": 2605, "taker_buy_base": 1155347.0, "taker_buy_quote": 289493.96873 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2585, "high": 0.2689, "low": 0.2569, "close": 0.2654, "volume": 2300226.2, "close_time": 1762315199999, "quote_volume": 607371.77194, "trades": 2585, "taker_buy_base": 1345771.0, "taker_buy_quote": 355317.05152 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2652, "high": 0.2708, "low": 0.2589, "close": 0.2678, "volume": 1020914.2, "close_time": 1762318799999, "quote_volume": 269892.05672, "trades": 1442, "taker_buy_base": 515491.5, "taker_buy_quote": 136448.49115 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2678, "high": 0.2737, "low": 0.2674, "close": 0.2713, "volume": 900322.2, "close_time": 1762322399999, "quote_volume": 243617.33926, "trades": 2615, "taker_buy_base": 597217.2, "taker_buy_quote": 161554.60631 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2716, "high": 0.2722, "low": 0.266, "close": 0.2716, "volume": 1020993.6, "close_time": 1762325999999, "quote_volume": 274795.64647, "trades": 1964, "taker_buy_base": 443872.6, "taker_buy_quote": 119477.42399 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2652, "close": 0.267, "volume": 368811.8, "close_time": 1762329599999, "quote_volume": 98628.18529, "trades": 852, "taker_buy_base": 164789.5, "taker_buy_quote": 44160.70898 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2617, "close": 0.2633, "volume": 862630.6, "close_time": 1762333199999, "quote_volume": 227237.99786, "trades": 1326, "taker_buy_base": 436882.3, "taker_buy_quote": 114952.16701 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2633, "high": 0.2747, "low": 0.2632, "close": 0.2702, "volume": 1780093.5, "close_time": 1762336799999, "quote_volume": 479882.27799, "trades": 3495, "taker_buy_base": 956088.4, "taker_buy_quote": 257571.50621 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2701, "high": 0.2736, "low": 0.2676, "close": 0.2689, "volume": 692265.8, "close_time": 1762340399999, "quote_volume": 187255.00827, "trades": 1365, "taker_buy_base": 325369.7, "taker_buy_quote": 88058.23204 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2689, "high": 0.2907, "low": 0.2689, "close": 0.2848, "volume": 2894604.2, "close_time": 1762343999999, "quote_volume": 812576.59539, "trades": 3971, "taker_buy_base": 1391365.0, "taker_buy_quote": 390110.85736 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2846, "high": 0.2963, "low": 0.2801, "close": 0.2943, "volume": 3181642.5, "close_time": 1762347599999, "quote_volume": 916306.65069, "trades": 5010, "taker_buy_base": 1783052.3, "taker_buy_quote": 510986.05768 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2945, "high": 0.3188, "low": 0.2891, "close": 0.3115, "volume": 5500743.8, "close_time": 1762351199999, "quote_volume": 1660322.26868, "trades": 8826, "taker_buy_base": 3172923.6, "taker_buy_quote": 957338.32685 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3113, "high": 0.3236, "low": 0.3045, "close": 0.3232, "volume": 4994371.7, "close_time": 1762354799999, "quote_volume": 1561304.45785, "trades": 7878, "taker_buy_base": 2133198.8, "taker_buy_quote": 668535.39356 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3229, "high": 0.3252, "low": 0.3078, "close": 0.3173, "volume": 2902448.1, "close_time": 1762358399999, "quote_volume": 912076.93638, "trades": 4240, "taker_buy_base": 1585784.6, "taker_buy_quote": 497466.58603 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3174, "high": 0.3238, "low": 0.3067, "close": 0.3214, "volume": 3302608.7, "close_time": 1762361999999, "quote_volume": 1030307.36486, "trades": 3946, "taker_buy_base": 2359328.0, "taker_buy_quote": 734730.28767 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3213, "high": 0.3226, "low": 0.3134, "close": 0.3154, "volume": 1004942.4, "close_time": 1762365599999, "quote_volume": 320462.34155, "trades": 2652, "taker_buy_base": 504778.3, "taker_buy_quote": 161054.66528 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3156, "high": 0.3284, "low": 0.3151, "close": 0.3211, "volume": 1640037.1, "close_time": 1762369199999, "quote_volume": 527619.65249, "trades": 3697, "taker_buy_base": 898452.6, "taker_buy_quote": 288992.43754 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3213, "high": 0.3277, "low": 0.3151, "close": 0.3184, "volume": 997146.0, "close_time": 1762372799999, "quote_volume": 320356.94674, "trades": 2546, "taker_buy_base": 438825.8, "taker_buy_quote": 141094.48107 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3184, "high": 0.3212, "low": 0.3134, "close": 0.3134, "volume": 1716142.8, "close_time": 1762376399999, "quote_volume": 542678.0237, "trades": 2218, "taker_buy_base": 1082392.3, "taker_buy_quote": 342361.06546 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3134, "high": 0.3152, "low": 0.3073, "close": 0.3076, "volume": 1165199.7, "close_time": 1762379999999, "quote_volume": 362593.95768, "trades": 2143, "taker_buy_base": 409807.1, "taker_buy_quote": 127557.16366 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3077, "high": 0.3099, "low": 0.3024, "close": 0.308, "volume": 677021.1, "close_time": 1762383599999, "quote_volume": 207265.66482, "trades": 1181, "taker_buy_base": 242311.2, "taker_buy_quote": 74261.99777 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3079, "high": 0.3124, "low": 0.3037, "close": 0.3049, "volume": 711791.3, "close_time": 1762387199999, "quote_volume": 219639.66816, "trades": 1474, "taker_buy_base": 281174.3, "taker_buy_quote": 86782.08499 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3049, "high": 0.3064, "low": 0.2977, "close": 0.2997, "volume": 702001.6, "close_time": 1762390799999, "quote_volume": 211347.32418, "trades": 1351, "taker_buy_base": 242297.5, "taker_buy_quote": 73017.68786 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2996, "high": 0.2996, "low": 0.2891, "close": 0.2921, "volume": 1544408.1, "close_time": 1762394399999, "quote_volume": 454251.78147, "trades": 2525, "taker_buy_base": 589599.2, "taker_buy_quote": 173561.37488 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2922, "high": 0.2958, "low": 0.2874, "close": 0.2929, "volume": 606112.2, "close_time": 1762397999999, "quote_volume": 176741.83484, "trades": 1547, "taker_buy_base": 326585.2, "taker_buy_quote": 95295.27999 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2928, "high": 0.2948, "low": 0.2879, "close": 0.2882, "volume": 778888.9, "close_time": 1762401599999, "quote_volume": 227270.15653, "trades": 1713, "taker_buy_base": 437163.2, "taker_buy_quote": 127621.70639 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2884, "high": 0.2918, "low": 0.2873, "close": 0.29, "volume": 553684.7, "close_time": 1762405199999, "quote_volume": 160457.52046, "trades": 1143, "taker_buy_base": 336824.4, "taker_buy_quote": 97666.50175 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2899, "high": 0.2909, "low": 0.2769, "close": 0.2798, "volume": 1527806.5, "close_time": 1762408799999, "quote_volume": 429908.81007, "trades": 2085, "taker_buy_base": 829638.9, "taker_buy_quote": 232564.41574 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2798, "high": 0.2858, "low": 0.2786, "close": 0.2792, "volume": 804631.1, "close_time": 1762412399999, "quote_volume": 227172.41609, "trades": 1732, "taker_buy_base": 440808.7, "taker_buy_quote": 124447.9094 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2791, "high": 0.2811, "low": 0.2755, "close": 0.2772, "volume": 758799.7, "close_time": 1762415999999, "quote_volume": 211335.4811, "trades": 1254, "taker_buy_base": 331879.3, "taker_buy_quote": 92701.07493 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2774, "high": 0.2775, "low": 0.2662, "close": 0.2692, "volume": 1292829.5, "close_time": 1762419599999, "quote_volume": 350938.1644, "trades": 1544, "taker_buy_base": 400734.3, "taker_buy_quote": 108814.18863 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2693, "high": 0.2748, "low": 0.2676, "close": 0.2711, "volume": 683251.5, "close_time": 1762423199999, "quote_volume": 185119.72045, "trades": 1108, "taker_buy_base": 432132.6, "taker_buy_quote": 117293.68525 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2711, "high": 0.2731, "low": 0.2691, "close": 0.2696, "volume": 770758.6, "close_time": 1762426799999, "quote_volume": 208916.82158, "trades": 1448, "taker_buy_base": 301412.8, "taker_buy_quote": 81703.48647 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2695, "high": 0.2696, "low": 0.263, "close": 0.2673, "volume": 2507366.2, "close_time": 1762430399999, "quote_volume": 668765.24426, "trades": 2522, "taker_buy_base": 1179729.1, "taker_buy_quote": 314798.28603 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2673, "high": 0.2738, "low": 0.266, "close": 0.2675, "volume": 1693707.9, "close_time": 1762433999999, "quote_volume": 458012.3443, "trades": 1866, "taker_buy_base": 567830.5, "taker_buy_quote": 152684.56117 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2675, "high": 0.2708, "low": 0.2659, "close": 0.2672, "volume": 885826.1, "close_time": 1762437599999, "quote_volume": 237659.54318, "trades": 1186, "taker_buy_base": 424591.7, "taker_buy_quote": 113832.01043 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2674, "high": 0.2687, "low": 0.258, "close": 0.2598, "volume": 1371620.0, "close_time": 1762441199999, "quote_volume": 358821.73334, "trades": 1979, "taker_buy_base": 598788.2, "taker_buy_quote": 156642.67173 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2597, "high": 0.263, "low": 0.2537, "close": 0.2555, "volume": 1497865.2, "close_time": 1762444799999, "quote_volume": 385788.71535, "trades": 2398, "taker_buy_base": 527251.7, "taker_buy_quote": 135999.17415 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2553, "high": 0.2608, "low": 0.2514, "close": 0.2593, "volume": 1067874.4, "close_time": 1762448399999, "quote_volume": 272911.07496, "trades": 1729, "taker_buy_base": 470304.2, "taker_buy_quote": 120017.71985 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2595, "high": 0.2616, "low": 0.2554, "close": 0.2607, "volume": 819362.2, "close_time": 1762451999999, "quote_volume": 211666.91632, "trades": 1634, "taker_buy_base": 473217.9, "taker_buy_quote": 122358.40684 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2605, "high": 0.2661, "low": 0.2584, "close": 0.2633, "volume": 1638443.1, "close_time": 1762455599999, "quote_volume": 431383.60449, "trades": 2014, "taker_buy_base": 801205.0, "taker_buy_quote": 210644.99558 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.263, "high": 0.2648, "low": 0.2578, "close": 0.2609, "volume": 1142124.0, "close_time": 1762459199999, "quote_volume": 298022.24654, "trades": 1427, "taker_buy_base": 583550.0, "taker_buy_quote": 152157.23136 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2609, "high": 0.2611, "low": 0.2567, "close": 0.2601, "volume": 584062.3, "close_time": 1762462799999, "quote_volume": 151241.99545, "trades": 894, "taker_buy_base": 286104.8, "taker_buy_quote": 74110.83098 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2598, "high": 0.262, "low": 0.2592, "close": 0.26, "volume": 415234.5, "close_time": 1762466399999, "quote_volume": 108195.98964, "trades": 666, "taker_buy_base": 221165.3, "taker_buy_quote": 57622.23079 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.26, "high": 0.2611, "low": 0.2565, "close": 0.259, "volume": 397241.9, "close_time": 1762469999999, "quote_volume": 102731.82551, "trades": 515, "taker_buy_base": 227847.5, "taker_buy_quote": 58908.17415 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2589, "high": 0.2589, "low": 0.2536, "close": 0.255, "volume": 488780.1, "close_time": 1762473599999, "quote_volume": 124920.98613, "trades": 694, "taker_buy_base": 204246.8, "taker_buy_quote": 52204.81686 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2549, "high": 0.2593, "low": 0.2511, "close": 0.2587, "volume": 917802.8, "close_time": 1762477199999, "quote_volume": 233904.46528, "trades": 1368, "taker_buy_base": 373925.6, "taker_buy_quote": 95374.95036 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2584, "high": 0.2595, "low": 0.2522, "close": 0.2555, "volume": 887432.8, "close_time": 1762480799999, "quote_volume": 227413.49119, "trades": 1093, "taker_buy_base": 430964.3, "taker_buy_quote": 110368.18211 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2556, "high": 0.2581, "low": 0.2521, "close": 0.2573, "volume": 242791.5, "close_time": 1762484399999, "quote_volume": 61904.84688, "trades": 736, "taker_buy_base": 131284.7, "taker_buy_quote": 33502.17277 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2571, "high": 0.2599, "low": 0.2535, "close": 0.2535, "volume": 366141.6, "close_time": 1762487999999, "quote_volume": 94145.30075, "trades": 923, "taker_buy_base": 179585.0, "taker_buy_quote": 46246.39972 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2538, "high": 0.2601, "low": 0.2528, "close": 0.256, "volume": 1058833.5, "close_time": 1762491599999, "quote_volume": 270875.69404, "trades": 1483, "taker_buy_base": 729367.7, "taker_buy_quote": 186643.48193 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.256, "high": 0.2594, "low": 0.255, "close": 0.2576, "volume": 5088580.1, "close_time": 1762495199999, "quote_volume": 1300293.96099, "trades": 1724, "taker_buy_base": 3713026.3, "taker_buy_quote": 947624.80682 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2576, "high": 0.2593, "low": 0.2551, "close": 0.2557, "volume": 670117.0, "close_time": 1762498799999, "quote_volume": 172408.68795, "trades": 1024, "taker_buy_base": 276301.2, "taker_buy_quote": 71118.75406 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.256, "high": 0.2657, "low": 0.256, "close": 0.2657, "volume": 970666.1, "close_time": 1762502399999, "quote_volume": 252834.56884, "trades": 1164, "taker_buy_base": 447518.6, "taker_buy_quote": 116799.51966 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2657, "high": 0.2746, "low": 0.2657, "close": 0.2706, "volume": 8295895.6, "close_time": 1762505999999, "quote_volume": 2247527.89877, "trades": 6051, "taker_buy_base": 2204723.4, "taker_buy_quote": 597627.64606 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2706, "high": 0.2721, "low": 0.2588, "close": 0.262, "volume": 2627511.0, "close_time": 1762509599999, "quote_volume": 695049.71702, "trades": 2756, "taker_buy_base": 1444712.2, "taker_buy_quote": 382320.58853 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2619, "high": 0.2683, "low": 0.26, "close": 0.2627, "volume": 2939637.7, "close_time": 1762513199999, "quote_volume": 775150.03266, "trades": 2376, "taker_buy_base": 1498262.4, "taker_buy_quote": 395698.56397 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2627, "high": 0.2786, "low": 0.2573, "close": 0.2778, "volume": 2654560.1, "close_time": 1762516799999, "quote_volume": 709714.34863, "trades": 3169, "taker_buy_base": 1746668.2, "taker_buy_quote": 466818.87429 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2789, "high": 0.28, "low": 0.2686, "close": 0.2718, "volume": 2487851.3, "close_time": 1762520399999, "quote_volume": 681894.48491, "trades": 3240, "taker_buy_base": 802148.4, "taker_buy_quote": 219285.10493 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2718, "high": 0.2818, "low": 0.2676, "close": 0.2782, "volume": 1276224.8, "close_time": 1762523999999, "quote_volume": 349292.16207, "trades": 2547, "taker_buy_base": 698535.4, "taker_buy_quote": 191516.47473 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.278, "high": 0.3018, "low": 0.2735, "close": 0.2974, "volume": 3881475.2, "close_time": 1762527599999, "quote_volume": 1109456.44914, "trades": 5546, "taker_buy_base": 1967351.3, "taker_buy_quote": 564977.70149 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2977, "high": 0.316, "low": 0.2924, "close": 0.3125, "volume": 4996568.3, "close_time": 1762531199999, "quote_volume": 1518340.75339, "trades": 7530, "taker_buy_base": 2340160.5, "taker_buy_quote": 712784.14216 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3125, "high": 0.3166, "low": 0.3015, "close": 0.31, "volume": 3669627.9, "close_time": 1762534799999, "quote_volume": 1136031.00998, "trades": 5566, "taker_buy_base": 2113797.1, "taker_buy_quote": 655885.83989 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3099, "high": 0.3293, "low": 0.3043, "close": 0.3226, "volume": 3449354.8, "close_time": 1762538399999, "quote_volume": 1096221.13519, "trades": 6176, "taker_buy_base": 1719830.1, "taker_buy_quote": 546437.73988 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.323, "high": 0.3335, "low": 0.3167, "close": 0.3218, "volume": 4899952.1, "close_time": 1762541999999, "quote_volume": 1591853.14458, "trades": 6556, "taker_buy_base": 2377978.7, "taker_buy_quote": 776428.90679 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3219, "high": 0.3233, "low": 0.3121, "close": 0.3147, "volume": 1499334.5, "close_time": 1762545599999, "quote_volume": 476435.41384, "trades": 2755, "taker_buy_base": 845356.4, "taker_buy_quote": 268778.26809 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3148, "high": 0.3173, "low": 0.3086, "close": 0.3131, "volume": 970503.7, "close_time": 1762549199999, "quote_volume": 303386.49761, "trades": 2215, "taker_buy_base": 459346.5, "taker_buy_quote": 143614.36364 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.313, "high": 0.3313, "low": 0.313, "close": 0.3295, "volume": 1126981.5, "close_time": 1762552799999, "quote_volume": 363483.90214, "trades": 2413, "taker_buy_base": 667572.0, "taker_buy_quote": 215239.08172 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3302, "high": 0.3403, "low": 0.3262, "close": 0.3377, "volume": 1592729.0, "close_time": 1762556399999, "quote_volume": 529646.9379, "trades": 2292, "taker_buy_base": 785993.8, "taker_buy_quote": 261108.13852 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3377, "high": 0.3512, "low": 0.3324, "close": 0.3346, "volume": 2286125.7, "close_time": 1762559999999, "quote_volume": 780168.61263, "trades": 4189, "taker_buy_base": 1103089.1, "taker_buy_quote": 376901.24119 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3346, "high": 0.3516, "low": 0.322, "close": 0.3236, "volume": 2754612.4, "close_time": 1762563599999, "quote_volume": 927589.65512, "trades": 5481, "taker_buy_base": 1205715.0, "taker_buy_quote": 409797.82461 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3239, "high": 0.3425, "low": 0.3239, "close": 0.3382, "volume": 1362982.0, "close_time": 1762567199999, "quote_volume": 453902.25724, "trades": 2965, "taker_buy_base": 735837.3, "taker_buy_quote": 245312.79735 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3374, "high": 0.3486, "low": 0.3356, "close": 0.3378, "volume": 1613464.4, "close_time": 1762570799999, "quote_volume": 551040.74515, "trades": 3884, "taker_buy_base": 778908.0, "taker_buy_quote": 266470.9877 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3377, "high": 0.3396, "low": 0.3202, "close": 0.3209, "volume": 1190631.8, "close_time": 1762574399999, "quote_volume": 394126.09274, "trades": 2936, "taker_buy_base": 411873.6, "taker_buy_quote": 136981.6262 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3214, "high": 0.3286, "low": 0.3192, "close": 0.3201, "volume": 1015891.3, "close_time": 1762577999999, "quote_volume": 328596.17565, "trades": 2290, "taker_buy_base": 440840.6, "taker_buy_quote": 142803.00188 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3201, "high": 0.3364, "low": 0.3199, "close": 0.3218, "volume": 1860229.4, "close_time": 1762581599999, "quote_volume": 607434.37724, "trades": 3408, "taker_buy_base": 999081.5, "taker_buy_quote": 325905.28314 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3224, "high": 0.3242, "low": 0.315, "close": 0.3154, "volume": 1276500.3, "close_time": 1762585199999, "quote_volume": 408880.2721, "trades": 1903, "taker_buy_base": 452266.1, "taker_buy_quote": 144699.87205 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3156, "high": 0.3166, "low": 0.3008, "close": 0.3024, "volume": 1468711.1, "close_time": 1762588799999, "quote_volume": 454771.14172, "trades": 2748, "taker_buy_base": 510878.4, "taker_buy_quote": 158471.72542 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3028, "high": 0.3096, "low": 0.302, "close": 0.305, "volume": 1227744.7, "close_time": 1762592399999, "quote_volume": 375961.56395, "trades": 2350, "taker_buy_base": 727826.7, "taker_buy_quote": 223107.77966 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3049, "high": 0.3097, "low": 0.3028, "close": 0.3051, "volume": 1405663.6, "close_time": 1762595999999, "quote_volume": 430387.34619, "trades": 2091, "taker_buy_base": 694236.1, "taker_buy_quote": 212537.57343 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3051, "high": 0.3123, "low": 0.3042, "close": 0.3062, "volume": 773691.0, "close_time": 1762599599999, "quote_volume": 237716.41898, "trades": 1650, "taker_buy_base": 354140.1, "taker_buy_quote": 109048.54537 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.306, "high": 0.3079, "low": 0.3032, "close": 0.3036, "volume": 1294974.6, "close_time": 1762603199999, "quote_volume": 395881.76664, "trades": 1816, "taker_buy_base": 545134.1, "taker_buy_quote": 166493.84239 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3035, "high": 0.3069, "low": 0.3021, "close": 0.3054, "volume": 430376.3, "close_time": 1762606799999, "quote_volume": 131013.55117, "trades": 1173, "taker_buy_base": 238181.5, "taker_buy_quote": 72486.04472 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3054, "high": 0.306, "low": 0.2905, "close": 0.292, "volume": 2569716.0, "close_time": 1762610399999, "quote_volume": 761172.75481, "trades": 3241, "taker_buy_base": 1489997.3, "taker_buy_quote": 440138.30378 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2919, "high": 0.2952, "low": 0.2861, "close": 0.29, "volume": 1693361.7, "close_time": 1762613999999, "quote_volume": 492393.72948, "trades": 2542, "taker_buy_base": 624394.0, "taker_buy_quote": 182008.33559 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2898, "high": 0.2914, "low": 0.2835, "close": 0.2848, "volume": 1062031.2, "close_time": 1762617599999, "quote_volume": 304622.45804, "trades": 1730, "taker_buy_base": 573080.5, "taker_buy_quote": 164529.04632 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2847, "high": 0.295, "low": 0.2841, "close": 0.2914, "volume": 1209259.0, "close_time": 1762621199999, "quote_volume": 351337.49613, "trades": 2501, "taker_buy_base": 639317.7, "taker_buy_quote": 185611.46301 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.291, "high": 0.297, "low": 0.2908, "close": 0.2948, "volume": 514778.4, "close_time": 1762624799999, "quote_volume": 151586.82032, "trades": 1308, "taker_buy_base": 304029.1, "taker_buy_quote": 89572.7117 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2947, "high": 0.305, "low": 0.2944, "close": 0.3021, "volume": 1242164.9, "close_time": 1762628399999, "quote_volume": 373116.00197, "trades": 2536, "taker_buy_base": 726785.0, "taker_buy_quote": 218095.83343 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3021, "high": 0.3044, "low": 0.296, "close": 0.3003, "volume": 734009.2, "close_time": 1762631999999, "quote_volume": 220077.86085, "trades": 1507, "taker_buy_base": 370300.7, "taker_buy_quote": 111346.0611 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3001, "high": 0.304, "low": 0.297, "close": 0.2983, "volume": 706498.3, "close_time": 1762635599999, "quote_volume": 212572.78652, "trades": 1306, "taker_buy_base": 327539.2, "taker_buy_quote": 98585.05002 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2982, "high": 0.2992, "low": 0.2953, "close": 0.2988, "volume": 269614.5, "close_time": 1762639199999, "quote_volume": 80182.62523, "trades": 573, "taker_buy_base": 163773.8, "taker_buy_quote": 48727.52718 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2987, "high": 0.2994, "low": 0.2964, "close": 0.2971, "volume": 166561.6, "close_time": 1762642799999, "quote_volume": 49529.88765, "trades": 384, "taker_buy_base": 58835.0, "taker_buy_quote": 17515.43066 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2967, "high": 0.3049, "low": 0.2965, "close": 0.3042, "volume": 412314.8, "close_time": 1762646399999, "quote_volume": 124276.14809, "trades": 933, "taker_buy_base": 276463.8, "taker_buy_quote": 83285.82232 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3041, "high": 0.3043, "low": 0.2942, "close": 0.2957, "volume": 859974.1, "close_time": 1762649999999, "quote_volume": 257743.25313, "trades": 1567, "taker_buy_base": 219479.1, "taker_buy_quote": 65550.99196 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2956, "high": 0.2971, "low": 0.2917, "close": 0.2955, "volume": 541862.4, "close_time": 1762653599999, "quote_volume": 159139.86922, "trades": 944, "taker_buy_base": 380182.9, "taker_buy_quote": 111651.73729 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2955, "high": 0.2971, "low": 0.29, "close": 0.2918, "volume": 415212.6, "close_time": 1762657199999, "quote_volume": 122009.07951, "trades": 977, "taker_buy_base": 196107.3, "taker_buy_quote": 57817.69432 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2918, "high": 0.2959, "low": 0.2888, "close": 0.2957, "volume": 675262.7, "close_time": 1762660799999, "quote_volume": 196939.55628, "trades": 1185, "taker_buy_base": 305275.1, "taker_buy_quote": 89311.79326 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2958, "high": 0.2985, "low": 0.2899, "close": 0.2905, "volume": 386559.8, "close_time": 1762664399999, "quote_volume": 113673.88056, "trades": 1159, "taker_buy_base": 134104.2, "taker_buy_quote": 39640.62006 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.29, "high": 0.2924, "low": 0.2873, "close": 0.2882, "volume": 495657.1, "close_time": 1762667999999, "quote_volume": 143593.47347, "trades": 1039, "taker_buy_base": 232460.4, "taker_buy_quote": 67431.87965 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.288, "high": 0.2893, "low": 0.2849, "close": 0.2867, "volume": 258239.2, "close_time": 1762671599999, "quote_volume": 74054.73307, "trades": 679, "taker_buy_base": 115854.7, "taker_buy_quote": 33270.03763 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2865, "high": 0.2896, "low": 0.2852, "close": 0.2876, "volume": 318256.0, "close_time": 1762675199999, "quote_volume": 91283.91752, "trades": 733, "taker_buy_base": 152379.6, "taker_buy_quote": 43728.87337 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2874, "high": 0.2877, "low": 0.2767, "close": 0.2798, "volume": 979308.6, "close_time": 1762678799999, "quote_volume": 275389.4779, "trades": 1783, "taker_buy_base": 494088.0, "taker_buy_quote": 139040.47913 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2799, "high": 0.2814, "low": 0.2762, "close": 0.2782, "volume": 922353.2, "close_time": 1762682399999, "quote_volume": 257374.11364, "trades": 1622, "taker_buy_base": 624503.8, "taker_buy_quote": 174339.5244 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.2781, "high": 0.2782, "low": 0.2739, "close": 0.2773, "volume": 4545764.6, "close_time": 1762685999999, "quote_volume": 1251029.75394, "trades": 1730, "taker_buy_base": 4009132.1, "taker_buy_quote": 1103046.90012 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2774, "high": 0.288, "low": 0.2774, "close": 0.2848, "volume": 981755.5, "close_time": 1762689599999, "quote_volume": 276842.72052, "trades": 1838, "taker_buy_base": 530596.3, "taker_buy_quote": 149639.01728 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2844, "high": 0.2889, "low": 0.2827, "close": 0.288, "volume": 392144.2, "close_time": 1762693199999, "quote_volume": 112482.16774, "trades": 1139, "taker_buy_base": 195079.1, "taker_buy_quote": 55956.59818 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.2879, "high": 0.3, "low": 0.287, "close": 0.2951, "volume": 1203463.2, "close_time": 1762696799999, "quote_volume": 353764.46007, "trades": 2121, "taker_buy_base": 632518.6, "taker_buy_quote": 185636.13151 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.2952, "high": 0.3019, "low": 0.2887, "close": 0.2914, "volume": 1605490.4, "close_time": 1762700399999, "quote_volume": 473988.28683, "trades": 2600, "taker_buy_base": 816871.8, "taker_buy_quote": 241159.59356 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2915, "high": 0.2947, "low": 0.2872, "close": 0.2923, "volume": 583399.3, "close_time": 1762703999999, "quote_volume": 169946.76375, "trades": 1359, "taker_buy_base": 341918.7, "taker_buy_quote": 99792.75628 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2922, "high": 0.2953, "low": 0.2883, "close": 0.2935, "volume": 922680.5, "close_time": 1762707599999, "quote_volume": 269963.9207, "trades": 1403, "taker_buy_base": 542519.8, "taker_buy_quote": 158959.97705 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2934, "high": 0.2945, "low": 0.2894, "close": 0.292, "volume": 464620.4, "close_time": 1762711199999, "quote_volume": 135714.79072, "trades": 818, "taker_buy_base": 250745.0, "taker_buy_quote": 73264.75356 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2918, "high": 0.2972, "low": 0.2891, "close": 0.2959, "volume": 467574.2, "close_time": 1762714799999, "quote_volume": 136778.14999, "trades": 1013, "taker_buy_base": 310024.5, "taker_buy_quote": 90601.62791 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2964, "high": 0.308, "low": 0.2934, "close": 0.3059, "volume": 807926.2, "close_time": 1762718399999, "quote_volume": 243021.2619, "trades": 1807, "taker_buy_base": 490090.6, "taker_buy_quote": 147889.62952 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3057, "high": 0.3078, "low": 0.2998, "close": 0.3024, "volume": 879493.6, "close_time": 1762721999999, "quote_volume": 266494.75018, "trades": 1718, "taker_buy_base": 410278.0, "taker_buy_quote": 124359.32576 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3022, "high": 0.3034, "low": 0.2967, "close": 0.2998, "volume": 339740.7, "close_time": 1762725599999, "quote_volume": 101869.18079, "trades": 972, "taker_buy_base": 157053.2, "taker_buy_quote": 47126.97919 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2999, "high": 0.326, "low": 0.2998, "close": 0.3234, "volume": 1980929.3, "close_time": 1762729199999, "quote_volume": 623536.78777, "trades": 2233, "taker_buy_base": 1170854.7, "taker_buy_quote": 367100.91588 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3236, "high": 0.3256, "low": 0.3146, "close": 0.3175, "volume": 989875.0, "close_time": 1762732799999, "quote_volume": 314940.8016, "trades": 2171, "taker_buy_base": 508636.9, "taker_buy_quote": 161939.34478 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3177, "high": 0.3303, "low": 0.3143, "close": 0.3266, "volume": 1008585.4, "close_time": 1762736399999, "quote_volume": 322454.4554, "trades": 2675, "taker_buy_base": 584870.3, "taker_buy_quote": 187147.7259 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3262, "high": 0.3286, "low": 0.3099, "close": 0.3187, "volume": 1180514.3, "close_time": 1762739999999, "quote_volume": 374297.38205, "trades": 3038, "taker_buy_base": 490243.0, "taker_buy_quote": 155424.29774 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3187, "high": 0.3255, "low": 0.3139, "close": 0.3212, "volume": 822412.8, "close_time": 1762743599999, "quote_volume": 262513.1995, "trades": 2147, "taker_buy_base": 410771.4, "taker_buy_quote": 131217.05 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3213, "high": 0.3248, "low": 0.3153, "close": 0.319, "volume": 585325.2, "close_time": 1762747199999, "quote_volume": 186841.15054, "trades": 1797, "taker_buy_base": 279289.3, "taker_buy_quote": 89247.6687 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3192, "high": 0.3262, "low": 0.3153, "close": 0.3236, "volume": 809103.6, "close_time": 1762750799999, "quote_volume": 258678.70611, "trades": 2184, "taker_buy_base": 454726.9, "taker_buy_quote": 145320.81319 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3236, "high": 0.3299, "low": 0.3168, "close": 0.3179, "volume": 625868.0, "close_time": 1762754399999, "quote_volume": 202181.04125, "trades": 2059, "taker_buy_base": 341796.1, "taker_buy_quote": 110580.89501 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3177, "high": 0.3322, "low": 0.317, "close": 0.3229, "volume": 2314439.7, "close_time": 1762757999999, "quote_volume": 756180.82339, "trades": 3967, "taker_buy_base": 575329.0, "taker_buy_quote": 187329.14348 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3226, "high": 0.3302, "low": 0.3209, "close": 0.3228, "volume": 464173.8, "close_time": 1762761599999, "quote_volume": 150729.06604, "trades": 1877, "taker_buy_base": 221336.8, "taker_buy_quote": 71940.61504 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3229, "high": 0.3259, "low": 0.3182, "close": 0.3191, "volume": 534186.6, "close_time": 1762765199999, "quote_volume": 171575.61666, "trades": 1614, "taker_buy_base": 243429.6, "taker_buy_quote": 78275.81248 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.319, "high": 0.3301, "low": 0.3188, "close": 0.3293, "volume": 425507.9, "close_time": 1762768799999, "quote_volume": 138547.27063, "trades": 1562, "taker_buy_base": 277106.2, "taker_buy_quote": 90311.82022 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3296, "high": 0.3309, "low": 0.3072, "close": 0.3093, "volume": 1342646.0, "close_time": 1762772399999, "quote_volume": 423700.14549, "trades": 2777, "taker_buy_base": 587747.5, "taker_buy_quote": 185148.51897 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3098, "high": 0.314, "low": 0.3072, "close": 0.3095, "volume": 978211.8, "close_time": 1762775999999, "quote_volume": 303857.3087, "trades": 1740, "taker_buy_base": 484458.9, "taker_buy_quote": 150348.58615 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3098, "high": 0.3106, "low": 0.3012, "close": 0.3098, "volume": 864053.7, "close_time": 1762779599999, "quote_volume": 265121.7389, "trades": 946, "taker_buy_base": 392008.6, "taker_buy_quote": 120538.03725 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3098, "high": 0.3194, "low": 0.3087, "close": 0.318, "volume": 617907.1, "close_time": 1762783199999, "quote_volume": 193306.01826, "trades": 1386, "taker_buy_base": 344509.4, "taker_buy_quote": 107817.05416 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3178, "high": 0.3199, "low": 0.3094, "close": 0.312, "volume": 848944.7, "close_time": 1762786799999, "quote_volume": 266714.29658, "trades": 2231, "taker_buy_base": 367285.1, "taker_buy_quote": 115407.53085 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3121, "high": 0.3127, "low": 0.3013, "close": 0.305, "volume": 1118312.0, "close_time": 1762790399999, "quote_volume": 343268.55086, "trades": 1940, "taker_buy_base": 379936.6, "taker_buy_quote": 116712.34619 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3046, "high": 0.3078, "low": 0.3014, "close": 0.3056, "volume": 416977.4, "close_time": 1762793999999, "quote_volume": 127093.17138, "trades": 1454, "taker_buy_base": 271713.2, "taker_buy_quote": 82818.87051 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3056, "high": 0.3175, "low": 0.3056, "close": 0.3138, "volume": 1320518.5, "close_time": 1762797599999, "quote_volume": 412222.69227, "trades": 2867, "taker_buy_base": 792151.1, "taker_buy_quote": 246607.08725 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3139, "high": 0.3227, "low": 0.3126, "close": 0.3181, "volume": 973129.4, "close_time": 1762801199999, "quote_volume": 310113.81361, "trades": 2422, "taker_buy_base": 500363.6, "taker_buy_quote": 159316.53071 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3181, "high": 0.3257, "low": 0.3181, "close": 0.3221, "volume": 796893.8, "close_time": 1762804799999, "quote_volume": 256521.74449, "trades": 1800, "taker_buy_base": 414314.4, "taker_buy_quote": 133225.65247 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3218, "high": 0.3262, "low": 0.315, "close": 0.3157, "volume": 1489467.3, "close_time": 1762808399999, "quote_volume": 478025.74625, "trades": 2057, "taker_buy_base": 467498.8, "taker_buy_quote": 149769.7849 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3158, "high": 0.3167, "low": 0.3036, "close": 0.3053, "volume": 726451.9, "close_time": 1762811999999, "quote_volume": 224017.80514, "trades": 1747, "taker_buy_base": 266529.7, "taker_buy_quote": 82036.15652 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3055, "high": 0.3121, "low": 0.3023, "close": 0.3115, "volume": 413639.2, "close_time": 1762815599999, "quote_volume": 127163.80427, "trades": 795, "taker_buy_base": 177380.4, "taker_buy_quote": 54509.64752 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3117, "high": 0.3121, "low": 0.3084, "close": 0.3107, "volume": 723772.0, "close_time": 1762819199999, "quote_volume": 224767.10165, "trades": 1062, "taker_buy_base": 295012.1, "taker_buy_quote": 91585.68472 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3106, "high": 0.3109, "low": 0.3007, "close": 0.3031, "volume": 811937.9, "close_time": 1762822799999, "quote_volume": 248543.8566, "trades": 1620, "taker_buy_base": 322920.6, "taker_buy_quote": 98161.89879 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3029, "high": 0.313, "low": 0.3008, "close": 0.3011, "volume": 674445.6, "close_time": 1762826399999, "quote_volume": 206439.9651, "trades": 1985, "taker_buy_base": 341543.7, "taker_buy_quote": 104505.26534 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.301, "high": 0.3068, "low": 0.2955, "close": 0.3021, "volume": 1335296.7, "close_time": 1762829999999, "quote_volume": 401026.65312, "trades": 2541, "taker_buy_base": 772966.4, "taker_buy_quote": 232293.74135 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3019, "high": 0.3076, "low": 0.3017, "close": 0.3028, "volume": 498693.2, "close_time": 1762833599999, "quote_volume": 152014.31049, "trades": 1497, "taker_buy_base": 315820.2, "taker_buy_quote": 96286.75849 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3026, "high": 0.3045, "low": 0.2986, "close": 0.3002, "volume": 1798098.1, "close_time": 1762837199999, "quote_volume": 539464.98155, "trades": 1435, "taker_buy_base": 1291344.8, "taker_buy_quote": 386892.82452 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3004, "high": 0.3006, "low": 0.294, "close": 0.2945, "volume": 1100691.6, "close_time": 1762840799999, "quote_volume": 327711.19225, "trades": 1668, "taker_buy_base": 294625.9, "taker_buy_quote": 87621.61558 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2946, "high": 0.2964, "low": 0.2898, "close": 0.2931, "volume": 1047626.4, "close_time": 1762844399999, "quote_volume": 306407.60719, "trades": 1415, "taker_buy_base": 286846.8, "taker_buy_quote": 84105.69967 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2931, "high": 0.296, "low": 0.2834, "close": 0.2859, "volume": 1857284.4, "close_time": 1762847999999, "quote_volume": 539278.85405, "trades": 1936, "taker_buy_base": 975465.8, "taker_buy_quote": 283950.99712 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.286, "high": 0.2871, "low": 0.2822, "close": 0.284, "volume": 948594.2, "close_time": 1762851599999, "quote_volume": 270222.64801, "trades": 1689, "taker_buy_base": 528449.4, "taker_buy_quote": 150620.52262 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2844, "high": 0.2863, "low": 0.28, "close": 0.2817, "volume": 709747.7, "close_time": 1762855199999, "quote_volume": 200900.85617, "trades": 1552, "taker_buy_base": 355529.9, "taker_buy_quote": 100800.2821 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2817, "high": 0.2857, "low": 0.2802, "close": 0.2824, "volume": 664464.6, "close_time": 1762858799999, "quote_volume": 188063.52789, "trades": 1466, "taker_buy_base": 327864.8, "taker_buy_quote": 92865.58029 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2826, "high": 0.284, "low": 0.2776, "close": 0.2797, "volume": 2278477.1, "close_time": 1762862399999, "quote_volume": 637265.67632, "trades": 1730, "taker_buy_base": 1572772.2, "taker_buy_quote": 439804.26679 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2798, "high": 0.2819, "low": 0.2763, "close": 0.2795, "volume": 1700056.3, "close_time": 1762865999999, "quote_volume": 475083.92326, "trades": 2073, "taker_buy_base": 809362.5, "taker_buy_quote": 225992.21083 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2796, "high": 0.283, "low": 0.2788, "close": 0.28, "volume": 500875.9, "close_time": 1762869599999, "quote_volume": 140851.43359, "trades": 1414, "taker_buy_base": 213057.9, "taker_buy_quote": 59931.64376 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2798, "high": 0.2838, "low": 0.2779, "close": 0.2834, "volume": 1231365.8, "close_time": 1762873199999, "quote_volume": 346153.29229, "trades": 1903, "taker_buy_base": 654123.5, "taker_buy_quote": 183723.17825 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2833, "high": 0.2834, "low": 0.2774, "close": 0.2815, "volume": 743280.7, "close_time": 1762876799999, "quote_volume": 209147.6989, "trades": 1705, "taker_buy_base": 286380.6, "taker_buy_quote": 80478.16354 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2815, "high": 0.2893, "low": 0.2814, "close": 0.2842, "volume": 922647.8, "close_time": 1762880399999, "quote_volume": 263331.60411, "trades": 1778, "taker_buy_base": 647720.2, "taker_buy_quote": 184924.59791 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2843, "high": 0.2849, "low": 0.28, "close": 0.2814, "volume": 544604.2, "close_time": 1762883999999, "quote_volume": 153928.25898, "trades": 1788, "taker_buy_base": 198066.8, "taker_buy_quote": 56015.83227 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.2814, "high": 0.2826, "low": 0.2788, "close": 0.2796, "volume": 341180.0, "close_time": 1762887599999, "quote_volume": 95592.57986, "trades": 1112, "taker_buy_base": 177636.0, "taker_buy_quote": 49762.68361 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2796, "high": 0.2801, "low": 0.2756, "close": 0.2761, "volume": 659316.3, "close_time": 1762891199999, "quote_volume": 183031.62534, "trades": 1386, "taker_buy_base": 266775.7, "taker_buy_quote": 74062.1595 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2763, "high": 0.2771, "low": 0.2711, "close": 0.2729, "volume": 875807.1, "close_time": 1762894799999, "quote_volume": 239510.90447, "trades": 1875, "taker_buy_base": 434742.3, "taker_buy_quote": 118970.60118 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.273, "high": 0.2744, "low": 0.2666, "close": 0.2691, "volume": 1387896.1, "close_time": 1762898399999, "quote_volume": 376130.65926, "trades": 2024, "taker_buy_base": 785201.7, "taker_buy_quote": 213262.08025 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2691, "high": 0.2717, "low": 0.2668, "close": 0.2701, "volume": 1403151.0, "close_time": 1762901999999, "quote_volume": 378168.98007, "trades": 1344, "taker_buy_base": 636167.4, "taker_buy_quote": 171859.43226 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2702, "high": 0.2707, "low": 0.2614, "close": 0.2632, "volume": 1581011.5, "close_time": 1762905599999, "quote_volume": 421936.6135, "trades": 1699, "taker_buy_base": 697361.7, "taker_buy_quote": 185489.42369 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2629, "high": 0.2638, "low": 0.2551, "close": 0.2562, "volume": 2786564.0, "close_time": 1762909199999, "quote_volume": 720716.87136, "trades": 3429, "taker_buy_base": 1382132.1, "taker_buy_quote": 356959.36867 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2563, "high": 0.2627, "low": 0.256, "close": 0.2609, "volume": 635704.8, "close_time": 1762912799999, "quote_volume": 164527.79533, "trades": 1372, "taker_buy_base": 315937.3, "taker_buy_quote": 81874.93851 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.261, "high": 0.2636, "low": 0.2596, "close": 0.2628, "volume": 358727.4, "close_time": 1762916399999, "quote_volume": 93920.54926, "trades": 1009, "taker_buy_base": 181419.9, "taker_buy_quote": 47529.5986 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2628, "high": 0.2644, "low": 0.2611, "close": 0.2621, "volume": 476570.9, "close_time": 1762919999999, "quote_volume": 125510.35923, "trades": 905, "taker_buy_base": 385886.1, "taker_buy_quote": 101717.01454 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2619, "high": 0.2625, "low": 0.2605, "close": 0.2609, "volume": 640150.3, "close_time": 1762923599999, "quote_volume": 167206.33589, "trades": 784, "taker_buy_base": 356948.3, "taker_buy_quote": 93227.6285 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.261, "high": 0.2616, "low": 0.2579, "close": 0.2608, "volume": 1019882.6, "close_time": 1762927199999, "quote_volume": 265657.70446, "trades": 1333, "taker_buy_base": 276976.2, "taker_buy_quote": 72178.2018 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.261, "high": 0.2693, "low": 0.2605, "close": 0.2646, "volume": 1444124.8, "close_time": 1762930799999, "quote_volume": 383786.36164, "trades": 2338, "taker_buy_base": 876148.2, "taker_buy_quote": 232763.73305 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2645, "high": 0.2664, "low": 0.261, "close": 0.2614, "volume": 846974.8, "close_time": 1762934399999, "quote_volume": 223846.1554, "trades": 1174, "taker_buy_base": 336980.8, "taker_buy_quote": 89124.4556 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2616, "high": 0.2688, "low": 0.2594, "close": 0.2675, "volume": 1369981.0, "close_time": 1762937999999, "quote_volume": 362448.55347, "trades": 2088, "taker_buy_base": 745487.6, "taker_buy_quote": 197737.13009 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2674, "high": 0.2728, "low": 0.2665, "close": 0.2682, "volume": 1235061.0, "close_time": 1762941599999, "quote_volume": 332166.59918, "trades": 1906, "taker_buy_base": 551118.7, "taker_buy_quote": 148345.04427 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2684, "high": 0.2752, "low": 0.2684, "close": 0.2737, "volume": 991210.3, "close_time": 1762945199999, "quote_volume": 270755.31428, "trades": 1697, "taker_buy_base": 513023.7, "taker_buy_quote": 140107.64308 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2736, "high": 0.2754, "low": 0.2709, "close": 0.272, "volume": 653184.6, "close_time": 1762948799999, "quote_volume": 178275.57269, "trades": 1461, "taker_buy_base": 234571.6, "taker_buy_quote": 64056.37323 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2719, "high": 0.2723, "low": 0.2678, "close": 0.2689, "volume": 929141.3, "close_time": 1762952399999, "quote_volume": 251169.04108, "trades": 1532, "taker_buy_base": 414615.9, "taker_buy_quote": 112155.35427 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2689, "high": 0.272, "low": 0.268, "close": 0.2706, "volume": 706892.8, "close_time": 1762955999999, "quote_volume": 190619.89828, "trades": 1069, "taker_buy_base": 304528.4, "taker_buy_quote": 82120.41379 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2704, "high": 0.2704, "low": 0.2591, "close": 0.2643, "volume": 1171394.5, "close_time": 1762959599999, "quote_volume": 309931.38303, "trades": 2084, "taker_buy_base": 469086.0, "taker_buy_quote": 124113.0779 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.264, "high": 0.2672, "low": 0.2582, "close": 0.2601, "volume": 955031.0, "close_time": 1762963199999, "quote_volume": 251256.93075, "trades": 2409, "taker_buy_base": 424665.5, "taker_buy_quote": 112064.91553 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.26, "high": 0.2605, "low": 0.2523, "close": 0.2537, "volume": 1702595.4, "close_time": 1762966799999, "quote_volume": 435564.17327, "trades": 3171, "taker_buy_base": 931602.3, "taker_buy_quote": 238302.98968 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2537, "high": 0.2591, "low": 0.2518, "close": 0.2566, "volume": 799190.3, "close_time": 1762970399999, "quote_volume": 204088.11404, "trades": 1921, "taker_buy_base": 327512.9, "taker_buy_quote": 83724.11702 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2567, "high": 0.2579, "low": 0.2548, "close": 0.2572, "volume": 722769.5, "close_time": 1762973999999, "quote_volume": 185268.11022, "trades": 1114, "taker_buy_base": 389462.1, "taker_buy_quote": 99659.24997 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2574, "high": 0.2655, "low": 0.2566, "close": 0.2624, "volume": 1425089.6, "close_time": 1762977599999, "quote_volume": 371719.89689, "trades": 1984, "taker_buy_base": 682382.9, "taker_buy_quote": 177999.65391 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2624, "high": 0.2684, "low": 0.2611, "close": 0.2656, "volume": 1242486.4, "close_time": 1762981199999, "quote_volume": 328942.92415, "trades": 1957, "taker_buy_base": 746580.5, "taker_buy_quote": 197507.50574 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2656, "high": 0.2658, "low": 0.2599, "close": 0.2619, "volume": 805936.2, "close_time": 1762984799999, "quote_volume": 211456.41377, "trades": 1243, "taker_buy_base": 427863.3, "taker_buy_quote": 112435.68513 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.2619, "high": 0.2629, "low": 0.2599, "close": 0.2606, "volume": 260434.7, "close_time": 1762988399999, "quote_volume": 67992.87903, "trades": 738, "taker_buy_base": 128560.2, "taker_buy_quote": 33561.21172 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2576, "close": 0.2599, "volume": 438660.4, "close_time": 1762991999999, "quote_volume": 113668.61765, "trades": 620, "taker_buy_base": 253297.5, "taker_buy_quote": 65649.83716 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2597, "high": 0.2637, "low": 0.2578, "close": 0.2619, "volume": 341123.3, "close_time": 1762995599999, "quote_volume": 89248.79563, "trades": 897, "taker_buy_base": 170847.9, "taker_buy_quote": 44685.47776 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2619, "high": 0.2648, "low": 0.2607, "close": 0.2616, "volume": 380041.9, "close_time": 1762999199999, "quote_volume": 99971.49579, "trades": 968, "taker_buy_base": 238074.2, "taker_buy_quote": 62661.86716 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2616, "high": 0.271, "low": 0.2594, "close": 0.2605, "volume": 1884517.4, "close_time": 1763002799999, "quote_volume": 499509.15459, "trades": 2399, "taker_buy_base": 1083137.6, "taker_buy_quote": 286997.27543 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2605, "high": 0.2613, "low": 0.2542, "close": 0.2573, "volume": 1150438.5, "close_time": 1763006399999, "quote_volume": 296639.55778, "trades": 1914, "taker_buy_base": 643505.7, "taker_buy_quote": 165904.56859 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2572, "high": 0.2606, "low": 0.2548, "close": 0.2577, "volume": 1110550.4, "close_time": 1763009999999, "quote_volume": 285775.52455, "trades": 1640, "taker_buy_base": 632651.7, "taker_buy_quote": 162855.41285 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2576, "high": 0.2638, "low": 0.256, "close": 0.2633, "volume": 481936.3, "close_time": 1763013599999, "quote_volume": 125440.27366, "trades": 954, "taker_buy_base": 285068.6, "taker_buy_quote": 74208.69612 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2634, "high": 0.2704, "low": 0.2616, "close": 0.2671, "volume": 1630472.4, "close_time": 1763017199999, "quote_volume": 434930.34137, "trades": 2024, "taker_buy_base": 1072876.9, "taker_buy_quote": 286733.45984 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2671, "high": 0.2707, "low": 0.2635, "close": 0.2647, "volume": 1768060.2, "close_time": 1763020799999, "quote_volume": 472310.12981, "trades": 1859, "taker_buy_base": 963521.8, "taker_buy_quote": 258021.4995 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2646, "high": 0.2676, "low": 0.2633, "close": 0.2656, "volume": 573513.1, "close_time": 1763024399999, "quote_volume": 152342.14378, "trades": 871, "taker_buy_base": 323057.5, "taker_buy_quote": 85749.72089 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2656, "high": 0.2692, "low": 0.2635, "close": 0.2652, "volume": 708934.9, "close_time": 1763027999999, "quote_volume": 188554.73615, "trades": 1112, "taker_buy_base": 325224.4, "taker_buy_quote": 86593.46012 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2653, "high": 0.2667, "low": 0.261, "close": 0.2632, "volume": 424237.1, "close_time": 1763031599999, "quote_volume": 111943.70856, "trades": 951, "taker_buy_base": 196284.4, "taker_buy_quote": 51899.21914 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2634, "high": 0.2669, "low": 0.261, "close": 0.262, "volume": 554321.0, "close_time": 1763035199999, "quote_volume": 146374.21616, "trades": 1306, "taker_buy_base": 325753.4, "taker_buy_quote": 86088.20322 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2621, "high": 0.265, "low": 0.2614, "close": 0.2648, "volume": 271735.1, "close_time": 1763038799999, "quote_volume": 71550.48062, "trades": 622, "taker_buy_base": 103096.1, "taker_buy_quote": 27120.15823 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2652, "high": 0.2654, "low": 0.2589, "close": 0.2608, "volume": 576180.1, "close_time": 1763042399999, "quote_volume": 150473.35133, "trades": 1234, "taker_buy_base": 272692.5, "taker_buy_quote": 71209.75646 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2607, "high": 0.2654, "low": 0.255, "close": 0.2643, "volume": 683863.2, "close_time": 1763045999999, "quote_volume": 177869.79925, "trades": 1250, "taker_buy_base": 314002.7, "taker_buy_quote": 81748.58545 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2635, "high": 0.264, "low": 0.2554, "close": 0.2566, "volume": 1375458.1, "close_time": 1763049599999, "quote_volume": 358394.47057, "trades": 1938, "taker_buy_base": 965025.4, "taker_buy_quote": 251934.79651 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2563, "high": 0.2569, "low": 0.2469, "close": 0.2486, "volume": 2145524.3, "close_time": 1763053199999, "quote_volume": 542428.74413, "trades": 2838, "taker_buy_base": 1102262.0, "taker_buy_quote": 279418.81622 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2486, "high": 0.2494, "low": 0.236, "close": 0.2374, "volume": 1349441.7, "close_time": 1763056799999, "quote_volume": 326320.89695, "trades": 2754, "taker_buy_base": 655891.6, "taker_buy_quote": 158494.68366 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2374, "high": 0.2413, "low": 0.2366, "close": 0.2402, "volume": 1318491.9, "close_time": 1763060399999, "quote_volume": 315684.85789, "trades": 2000, "taker_buy_base": 671944.5, "taker_buy_quote": 160848.66681 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2402, "high": 0.2423, "low": 0.236, "close": 0.2363, "volume": 864573.7, "close_time": 1763063999999, "quote_volume": 206620.55118, "trades": 1467, "taker_buy_base": 481696.8, "taker_buy_quote": 115020.026 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2363, "high": 0.2373, "low": 0.2331, "close": 0.2339, "volume": 1004485.1, "close_time": 1763067599999, "quote_volume": 236005.14997, "trades": 1903, "taker_buy_base": 461543.2, "taker_buy_quote": 108405.99211 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2338, "high": 0.237, "low": 0.2336, "close": 0.2369, "volume": 213489.4, "close_time": 1763071199999, "quote_volume": 50192.67383, "trades": 760, "taker_buy_base": 107951.9, "taker_buy_quote": 25363.8626 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2367, "high": 0.2447, "low": 0.2358, "close": 0.2447, "volume": 772383.3, "close_time": 1763074799999, "quote_volume": 186324.21351, "trades": 995, "taker_buy_base": 431897.2, "taker_buy_quote": 104430.91324 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2445, "high": 0.2467, "low": 0.2432, "close": 0.2442, "volume": 304220.2, "close_time": 1763078399999, "quote_volume": 74555.77922, "trades": 792, "taker_buy_base": 163540.3, "taker_buy_quote": 40084.87711 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2441, "high": 0.2462, "low": 0.2414, "close": 0.2425, "volume": 360583.8, "close_time": 1763081999999, "quote_volume": 87812.37664, "trades": 1020, "taker_buy_base": 171848.9, "taker_buy_quote": 41883.65208 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2424, "high": 0.2441, "low": 0.2402, "close": 0.2408, "volume": 327185.5, "close_time": 1763085599999, "quote_volume": 79119.97408, "trades": 794, "taker_buy_base": 85499.8, "taker_buy_quote": 20692.85069 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2408, "high": 0.2425, "low": 0.2404, "close": 0.2415, "volume": 299505.9, "close_time": 1763089199999, "quote_volume": 72250.7757, "trades": 532, "taker_buy_base": 160115.0, "taker_buy_quote": 38659.42839 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2414, "high": 0.2431, "low": 0.2393, "close": 0.2407, "volume": 181789.9, "close_time": 1763092799999, "quote_volume": 43831.31847, "trades": 611, "taker_buy_base": 83512.2, "taker_buy_quote": 20151.41391 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2409, "high": 0.2409, "low": 0.2277, "close": 0.2351, "volume": 1519401.1, "close_time": 1763096399999, "quote_volume": 353498.86823, "trades": 2473, "taker_buy_base": 603950.8, "taker_buy_quote": 140445.3342 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2352, "high": 0.2378, "low": 0.2329, "close": 0.2375, "volume": 1654047.4, "close_time": 1763099999999, "quote_volume": 389304.33013, "trades": 1796, "taker_buy_base": 757307.1, "taker_buy_quote": 178560.87825 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2375, "high": 0.2418, "low": 0.2327, "close": 0.2417, "volume": 873019.1, "close_time": 1763103599999, "quote_volume": 207669.31285, "trades": 1392, "taker_buy_base": 454820.9, "taker_buy_quote": 108011.56424 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2417, "high": 0.2424, "low": 0.2373, "close": 0.2374, "volume": 677946.8, "close_time": 1763107199999, "quote_volume": 162469.18577, "trades": 1514, "taker_buy_base": 331336.4, "taker_buy_quote": 79385.93469 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2374, "high": 0.2376, "low": 0.2345, "close": 0.235, "volume": 323738.6, "close_time": 1763110799999, "quote_volume": 76442.74657, "trades": 915, "taker_buy_base": 153955.4, "taker_buy_quote": 36377.82255 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2351, "high": 0.2366, "low": 0.2326, "close": 0.2334, "volume": 434517.7, "close_time": 1763114399999, "quote_volume": 101777.17298, "trades": 840, "taker_buy_base": 215696.7, "taker_buy_quote": 50502.3823 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2336, "high": 0.2354, "low": 0.2329, "close": 0.234, "volume": 365258.6, "close_time": 1763117999999, "quote_volume": 85522.7547, "trades": 823, "taker_buy_base": 199592.0, "taker_buy_quote": 46742.82906 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2339, "high": 0.2339, "low": 0.2278, "close": 0.2314, "volume": 1005443.7, "close_time": 1763121599999, "quote_volume": 231982.37156, "trades": 1675, "taker_buy_base": 419529.8, "taker_buy_quote": 96696.96869 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2227, "close": 0.2288, "volume": 1936545.9, "close_time": 1763125199999, "quote_volume": 439764.50096, "trades": 2899, "taker_buy_base": 917412.4, "taker_buy_quote": 208840.03983 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2288, "high": 0.2321, "low": 0.226, "close": 0.2296, "volume": 935866.9, "close_time": 1763128799999, "quote_volume": 214640.30714, "trades": 1883, "taker_buy_base": 537961.5, "taker_buy_quote": 123438.48273 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2298, "high": 0.2347, "low": 0.2258, "close": 0.2308, "volume": 1390589.8, "close_time": 1763132399999, "quote_volume": 321079.63587, "trades": 2030, "taker_buy_base": 702138.7, "taker_buy_quote": 162138.0252 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2308, "high": 0.2342, "low": 0.2276, "close": 0.2315, "volume": 1035760.9, "close_time": 1763135999999, "quote_volume": 238903.90024, "trades": 1222, "taker_buy_base": 506297.8, "taker_buy_quote": 116840.12249 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2316, "high": 0.2347, "low": 0.2295, "close": 0.2335, "volume": 611832.7, "close_time": 1763139599999, "quote_volume": 142328.39247, "trades": 1277, "taker_buy_base": 302527.6, "taker_buy_quote": 70469.43254 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2334, "high": 0.2345, "low": 0.2266, "close": 0.2286, "volume": 449795.1, "close_time": 1763143199999, "quote_volume": 104097.73139, "trades": 952, "taker_buy_base": 260543.0, "taker_buy_quote": 60372.53455 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2285, "high": 0.233, "low": 0.2278, "close": 0.2309, "volume": 532485.4, "close_time": 1763146799999, "quote_volume": 122928.57387, "trades": 1183, "taker_buy_base": 287532.7, "taker_buy_quote": 66464.77685 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.231, "high": 0.236, "low": 0.2308, "close": 0.2351, "volume": 473275.9, "close_time": 1763150399999, "quote_volume": 110669.83592, "trades": 1122, "taker_buy_base": 234169.2, "taker_buy_quote": 54803.00505 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2352, "high": 0.2369, "low": 0.2281, "close": 0.2306, "volume": 565899.1, "close_time": 1763153999999, "quote_volume": 131843.72722, "trades": 1290, "taker_buy_base": 204138.1, "taker_buy_quote": 47512.63027 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2304, "high": 0.2352, "low": 0.2298, "close": 0.2343, "volume": 511916.8, "close_time": 1763157599999, "quote_volume": 119471.84437, "trades": 1122, "taker_buy_base": 335146.8, "taker_buy_quote": 78298.10773 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2344, "high": 0.2359, "low": 0.2308, "close": 0.2318, "volume": 404302.1, "close_time": 1763161199999, "quote_volume": 94146.12684, "trades": 719, "taker_buy_base": 173395.7, "taker_buy_quote": 40398.95183 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2319, "high": 0.2319, "low": 0.2247, "close": 0.2309, "volume": 514257.3, "close_time": 1763164799999, "quote_volume": 117349.63247, "trades": 1080, "taker_buy_base": 177870.8, "taker_buy_quote": 40740.5284 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2309, "high": 0.2327, "low": 0.2297, "close": 0.2316, "volume": 115738.6, "close_time": 1763168399999, "quote_volume": 26779.00861, "trades": 419, "taker_buy_base": 56077.8, "taker_buy_quote": 12976.5444 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2321, "high": 0.2349, "low": 0.2312, "close": 0.2347, "volume": 252405.1, "close_time": 1763171999999, "quote_volume": 58939.15244, "trades": 618, "taker_buy_base": 154590.8, "taker_buy_quote": 36128.33104 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2346, "high": 0.2354, "low": 0.2327, "close": 0.2354, "volume": 160482.6, "close_time": 1763175599999, "quote_volume": 37534.01158, "trades": 416, "taker_buy_base": 68806.8, "taker_buy_quote": 16092.1019 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2353, "high": 0.236, "low": 0.2321, "close": 0.2328, "volume": 221490.6, "close_time": 1763179199999, "quote_volume": 51779.64753, "trades": 589, "taker_buy_base": 116644.2, "taker_buy_quote": 27243.50406 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2327, "high": 0.2346, "low": 0.2318, "close": 0.232, "volume": 124658.8, "close_time": 1763182799999, "quote_volume": 29095.26349, "trades": 476, "taker_buy_base": 70908.0, "taker_buy_quote": 16562.37772 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2321, "high": 0.2365, "low": 0.2312, "close": 0.2365, "volume": 1052337.6, "close_time": 1763186399999, "quote_volume": 245070.66657, "trades": 889, "taker_buy_base": 616576.1, "taker_buy_quote": 143678.78521 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2361, "high": 0.2448, "low": 0.2355, "close": 0.2376, "volume": 1106863.5, "close_time": 1763189999999, "quote_volume": 266144.39708, "trades": 2072, "taker_buy_base": 689694.7, "taker_buy_quote": 166068.21957 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2375, "high": 0.2393, "low": 0.2358, "close": 0.2358, "volume": 624868.1, "close_time": 1763193599999, "quote_volume": 148379.07249, "trades": 1098, "taker_buy_base": 293704.2, "taker_buy_quote": 69756.92482 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.236, "high": 0.2363, "low": 0.2287, "close": 0.2302, "volume": 776424.7, "close_time": 1763197199999, "quote_volume": 180357.93975, "trades": 1190, "taker_buy_base": 295815.8, "taker_buy_quote": 68741.77543 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2301, "high": 0.2324, "low": 0.2291, "close": 0.23, "volume": 334646.3, "close_time": 1763200799999, "quote_volume": 77286.49975, "trades": 735, "taker_buy_base": 241634.7, "taker_buy_quote": 55808.08814 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2299, "high": 0.2306, "low": 0.2279, "close": 0.2301, "volume": 1333143.1, "close_time": 1763204399999, "quote_volume": 305299.26454, "trades": 1471, "taker_buy_base": 823678.7, "taker_buy_quote": 188398.79352 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2299, "high": 0.2321, "low": 0.2285, "close": 0.2296, "volume": 936525.8, "close_time": 1763207999999, "quote_volume": 216207.34822, "trades": 1167, "taker_buy_base": 349224.5, "taker_buy_quote": 80553.9404 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2295, "high": 0.2367, "low": 0.2293, "close": 0.234, "volume": 922622.3, "close_time": 1763211599999, "quote_volume": 216089.99471, "trades": 1444, "taker_buy_base": 413192.6, "taker_buy_quote": 96702.15876 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.234, "high": 0.2362, "low": 0.2329, "close": 0.2357, "volume": 357507.4, "close_time": 1763215199999, "quote_volume": 83888.39605, "trades": 824, "taker_buy_base": 181521.5, "taker_buy_quote": 42606.14672 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2356, "high": 0.2361, "low": 0.2318, "close": 0.2332, "volume": 743871.4, "close_time": 1763218799999, "quote_volume": 173299.89495, "trades": 664, "taker_buy_base": 558328.5, "taker_buy_quote": 129965.09356 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2331, "high": 0.2358, "low": 0.2319, "close": 0.234, "volume": 381734.3, "close_time": 1763222399999, "quote_volume": 89378.44438, "trades": 827, "taker_buy_base": 207532.4, "taker_buy_quote": 48607.62323 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2338, "high": 0.2345, "low": 0.2314, "close": 0.2341, "volume": 475275.1, "close_time": 1763225999999, "quote_volume": 110768.90643, "trades": 938, "taker_buy_base": 201164.1, "taker_buy_quote": 46877.59718 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2342, "high": 0.2378, "low": 0.233, "close": 0.237, "volume": 364388.9, "close_time": 1763229599999, "quote_volume": 85630.96993, "trades": 888, "taker_buy_base": 211433.0, "taker_buy_quote": 49740.67723 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2371, "high": 0.2384, "low": 0.2355, "close": 0.2361, "volume": 265850.6, "close_time": 1763233199999, "quote_volume": 63000.89897, "trades": 512, "taker_buy_base": 126350.2, "taker_buy_quote": 29960.67338 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2361, "high": 0.2363, "low": 0.2347, "close": 0.2347, "volume": 140637.7, "close_time": 1763236799999, "quote_volume": 33125.82964, "trades": 333, "taker_buy_base": 57932.8, "taker_buy_quote": 13647.58875 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2347, "high": 0.2347, "low": 0.2314, "close": 0.2319, "volume": 260054.1, "close_time": 1763240399999, "quote_volume": 60560.59067, "trades": 559, "taker_buy_base": 116238.6, "taker_buy_quote": 27072.99133 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2318, "high": 0.2332, "low": 0.2288, "close": 0.2294, "volume": 306379.9, "close_time": 1763243999999, "quote_volume": 70674.8951, "trades": 662, "taker_buy_base": 148139.8, "taker_buy_quote": 34204.02885 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2293, "high": 0.2314, "low": 0.2281, "close": 0.2312, "volume": 194164.1, "close_time": 1763247599999, "quote_volume": 44618.83578, "trades": 370, "taker_buy_base": 107800.6, "taker_buy_quote": 24813.50639 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2309, "high": 0.2314, "low": 0.2296, "close": 0.2302, "volume": 212856.0, "close_time": 1763251199999, "quote_volume": 49056.484, "trades": 347, "taker_buy_base": 87900.6, "taker_buy_quote": 20260.76139 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2303, "high": 0.2308, "low": 0.2258, "close": 0.2287, "volume": 634451.8, "close_time": 1763254799999, "quote_volume": 144900.73924, "trades": 743, "taker_buy_base": 434860.5, "taker_buy_quote": 99375.80535 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2285, "high": 0.2301, "low": 0.2246, "close": 0.2286, "volume": 1114346.6, "close_time": 1763258399999, "quote_volume": 252173.89282, "trades": 1589, "taker_buy_base": 293327.1, "taker_buy_quote": 66752.30571 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2285, "high": 0.2328, "low": 0.2283, "close": 0.2321, "volume": 318879.3, "close_time": 1763261999999, "quote_volume": 73638.8431, "trades": 676, "taker_buy_base": 175337.0, "taker_buy_quote": 40497.82532 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2318, "high": 0.2324, "low": 0.2311, "close": 0.232, "volume": 95431.8, "close_time": 1763265599999, "quote_volume": 22108.45834, "trades": 231, "taker_buy_base": 35836.8, "taker_buy_quote": 8302.89426 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2321, "high": 0.2325, "low": 0.2299, "close": 0.2315, "volume": 255041.6, "close_time": 1763269199999, "quote_volume": 59070.96725, "trades": 441, "taker_buy_base": 46195.1, "taker_buy_quote": 10684.77325 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2315, "high": 0.2352, "low": 0.2315, "close": 0.2339, "volume": 197589.9, "close_time": 1763272799999, "quote_volume": 46269.77149, "trades": 469, "taker_buy_base": 80302.4, "taker_buy_quote": 18798.7505 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2338, "high": 0.2348, "low": 0.2331, "close": 0.2334, "volume": 266639.1, "close_time": 1763276399999, "quote_volume": 62407.63096, "trades": 396, "taker_buy_base": 201767.3, "taker_buy_quote": 47225.39907 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2335, "high": 0.2357, "low": 0.2329, "close": 0.2357, "volume": 249873.4, "close_time": 1763279999999, "quote_volume": 58528.99498, "trades": 581, "taker_buy_base": 109876.5, "taker_buy_quote": 25746.11586 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2358, "high": 0.236, "low": 0.2324, "close": 0.2336, "volume": 844064.7, "close_time": 1763283599999, "quote_volume": 197136.85361, "trades": 835, "taker_buy_base": 110832.5, "taker_buy_quote": 25923.14151 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2337, "high": 0.236, "low": 0.2319, "close": 0.2357, "volume": 261063.4, "close_time": 1763287199999, "quote_volume": 61015.01834, "trades": 715, "taker_buy_base": 119478.5, "taker_buy_quote": 27926.94197 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2358, "high": 0.2413, "low": 0.2352, "close": 0.2386, "volume": 565080.8, "close_time": 1763290799999, "quote_volume": 134630.82549, "trades": 1186, "taker_buy_base": 353220.5, "taker_buy_quote": 84165.20576 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2386, "high": 0.2387, "low": 0.2292, "close": 0.2305, "volume": 264436.6, "close_time": 1763294399999, "quote_volume": 61834.85405, "trades": 829, "taker_buy_base": 120503.8, "taker_buy_quote": 28196.50158 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2305, "high": 0.2355, "low": 0.2301, "close": 0.2352, "volume": 245025.6, "close_time": 1763297999999, "quote_volume": 57289.07919, "trades": 910, "taker_buy_base": 132393.2, "taker_buy_quote": 30958.99162 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2351, "high": 0.2358, "low": 0.2293, "close": 0.2312, "volume": 677149.2, "close_time": 1763301599999, "quote_volume": 158017.71551, "trades": 1424, "taker_buy_base": 306235.5, "taker_buy_quote": 71559.64928 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2311, "high": 0.2352, "low": 0.2288, "close": 0.2333, "volume": 470278.6, "close_time": 1763305199999, "quote_volume": 108947.0564, "trades": 992, "taker_buy_base": 227243.7, "taker_buy_quote": 52553.49681 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2332, "high": 0.2332, "low": 0.2229, "close": 0.2241, "volume": 922479.4, "close_time": 1763308799999, "quote_volume": 209223.56759, "trades": 1612, "taker_buy_base": 413800.2, "taker_buy_quote": 93961.46564 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2246, "high": 0.2279, "low": 0.2176, "close": 0.2188, "volume": 881481.2, "close_time": 1763312399999, "quote_volume": 195614.7972, "trades": 1578, "taker_buy_base": 383425.9, "taker_buy_quote": 85143.07708 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2188, "high": 0.2205, "low": 0.2156, "close": 0.2202, "volume": 1706888.3, "close_time": 1763315999999, "quote_volume": 371571.05505, "trades": 1974, "taker_buy_base": 705193.5, "taker_buy_quote": 153749.01084 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2195, "high": 0.2251, "low": 0.2184, "close": 0.2187, "volume": 1270028.0, "close_time": 1763319599999, "quote_volume": 279627.1651, "trades": 1363, "taker_buy_base": 897217.2, "taker_buy_quote": 197126.45371 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2188, "high": 0.224, "low": 0.2188, "close": 0.221, "volume": 1009436.7, "close_time": 1763323199999, "quote_volume": 224641.30652, "trades": 920, "taker_buy_base": 324033.2, "taker_buy_quote": 71952.56632 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2211, "high": 0.2236, "low": 0.2202, "close": 0.2205, "volume": 288672.8, "close_time": 1763326799999, "quote_volume": 64053.78985, "trades": 437, "taker_buy_base": 140303.5, "taker_buy_quote": 31153.66163 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2205, "high": 0.2207, "low": 0.217, "close": 0.2189, "volume": 356993.4, "close_time": 1763330399999, "quote_volume": 78037.62447, "trades": 609, "taker_buy_base": 184312.5, "taker_buy_quote": 40315.90571 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2189, "high": 0.2252, "low": 0.2164, "close": 0.224, "volume": 766933.2, "close_time": 1763333999999, "quote_volume": 169007.84854, "trades": 581, "taker_buy_base": 372617.5, "taker_buy_quote": 81743.0961 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.224, "high": 0.2325, "low": 0.2197, "close": 0.2304, "volume": 1081483.1, "close_time": 1763337599999, "quote_volume": 244962.36651, "trades": 1289, "taker_buy_base": 519327.1, "taker_buy_quote": 117666.56289 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2305, "high": 0.2336, "low": 0.2258, "close": 0.2283, "volume": 1251204.8, "close_time": 1763341199999, "quote_volume": 286585.81507, "trades": 2087, "taker_buy_base": 701201.2, "taker_buy_quote": 160717.62995 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2282, "high": 0.2298, "low": 0.226, "close": 0.2271, "volume": 522762.2, "close_time": 1763344799999, "quote_volume": 119042.33164, "trades": 874, "taker_buy_base": 250684.2, "taker_buy_quote": 57067.55827 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2272, "high": 0.2291, "low": 0.225, "close": 0.2257, "volume": 268107.3, "close_time": 1763348399999, "quote_volume": 60918.89561, "trades": 591, "taker_buy_base": 130769.6, "taker_buy_quote": 29716.68673 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2258, "high": 0.2301, "low": 0.2258, "close": 0.2294, "volume": 363850.6, "close_time": 1763351999999, "quote_volume": 83006.64872, "trades": 869, "taker_buy_base": 283224.0, "taker_buy_quote": 64623.57655 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2295, "high": 0.2302, "low": 0.2272, "close": 0.2272, "volume": 270175.2, "close_time": 1763355599999, "quote_volume": 61682.26235, "trades": 524, "taker_buy_base": 170875.1, "taker_buy_quote": 38976.6848 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2273, "high": 0.2278, "low": 0.2252, "close": 0.2272, "volume": 640792.3, "close_time": 1763359199999, "quote_volume": 145470.81335, "trades": 812, "taker_buy_base": 536437.9, "taker_buy_quote": 121856.93621 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2273, "high": 0.2279, "low": 0.2243, "close": 0.2268, "volume": 281779.4, "close_time": 1763362799999, "quote_volume": 63576.02478, "trades": 485, "taker_buy_base": 190357.0, "taker_buy_quote": 42970.21994 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2269, "high": 0.228, "low": 0.2254, "close": 0.2263, "volume": 276260.9, "close_time": 1763366399999, "quote_volume": 62643.38601, "trades": 762, "taker_buy_base": 161045.7, "taker_buy_quote": 36526.63693 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2263, "high": 0.2278, "low": 0.2253, "close": 0.2258, "volume": 233934.9, "close_time": 1763369999999, "quote_volume": 52901.18412, "trades": 498, "taker_buy_base": 115473.1, "taker_buy_quote": 26119.11941 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2256, "high": 0.2312, "low": 0.2243, "close": 0.2295, "volume": 637733.2, "close_time": 1763373599999, "quote_volume": 146004.07036, "trades": 856, "taker_buy_base": 301723.1, "taker_buy_quote": 68713.41776 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2294, "high": 0.2323, "low": 0.2283, "close": 0.2322, "volume": 1129716.7, "close_time": 1763377199999, "quote_volume": 260130.11395, "trades": 1110, "taker_buy_base": 513871.0, "taker_buy_quote": 118091.78416 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2324, "high": 0.2371, "low": 0.2318, "close": 0.2334, "volume": 894327.5, "close_time": 1763380799999, "quote_volume": 209689.68089, "trades": 1318, "taker_buy_base": 476320.1, "taker_buy_quote": 111584.42077 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2334, "high": 0.235, "low": 0.2316, "close": 0.2339, "volume": 338064.0, "close_time": 1763384399999, "quote_volume": 78877.44958, "trades": 704, "taker_buy_base": 196248.3, "taker_buy_quote": 45787.40731 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2339, "high": 0.2341, "low": 0.2192, "close": 0.2218, "volume": 1367038.0, "close_time": 1763387999999, "quote_volume": 309292.88331, "trades": 1977, "taker_buy_base": 470072.0, "taker_buy_quote": 105955.1662 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2218, "high": 0.2357, "low": 0.2209, "close": 0.2306, "volume": 1620493.0, "close_time": 1763391599999, "quote_volume": 370962.62897, "trades": 2550, "taker_buy_base": 837094.1, "taker_buy_quote": 191493.63785 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2306, "high": 0.2318, "low": 0.2222, "close": 0.2234, "volume": 723706.5, "close_time": 1763395199999, "quote_volume": 164142.29031, "trades": 1498, "taker_buy_base": 315977.1, "taker_buy_quote": 71687.1627 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2232, "high": 0.232, "low": 0.2198, "close": 0.232, "volume": 685028.7, "close_time": 1763398799999, "quote_volume": 153729.78057, "trades": 1520, "taker_buy_base": 301699.7, "taker_buy_quote": 67926.33761 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2319, "high": 0.2334, "low": 0.2234, "close": 0.2255, "volume": 1119090.9, "close_time": 1763402399999, "quote_volume": 255075.40867, "trades": 1720, "taker_buy_base": 550328.4, "taker_buy_quote": 125755.26826 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2255, "high": 0.2281, "low": 0.2223, "close": 0.2239, "volume": 784238.9, "close_time": 1763405999999, "quote_volume": 176552.27184, "trades": 1523, "taker_buy_base": 495087.3, "taker_buy_quote": 111525.51242 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2236, "high": 0.228, "low": 0.2218, "close": 0.2278, "volume": 1844977.9, "close_time": 1763409599999, "quote_volume": 413145.94728, "trades": 2080, "taker_buy_base": 696604.3, "taker_buy_quote": 156215.95807 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2277, "high": 0.2429, "low": 0.2253, "close": 0.2422, "volume": 3203220.8, "close_time": 1763413199999, "quote_volume": 755966.84905, "trades": 4425, "taker_buy_base": 1937206.3, "taker_buy_quote": 457214.18737 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2422, "high": 0.2471, "low": 0.2375, "close": 0.2417, "volume": 2202209.2, "close_time": 1763416799999, "quote_volume": 533828.77444, "trades": 3284, "taker_buy_base": 1118803.0, "taker_buy_quote": 271419.52924 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2414, "high": 0.2424, "low": 0.2377, "close": 0.2415, "volume": 586852.6, "close_time": 1763420399999, "quote_volume": 140837.19322, "trades": 955, "taker_buy_base": 287800.9, "taker_buy_quote": 69046.70994 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2417, "high": 0.2458, "low": 0.2395, "close": 0.2439, "volume": 1016324.5, "close_time": 1763423999999, "quote_volume": 246992.0253, "trades": 1572, "taker_buy_base": 619294.5, "taker_buy_quote": 150597.59648 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2439, "high": 0.2516, "low": 0.2391, "close": 0.2498, "volume": 1470758.7, "close_time": 1763427599999, "quote_volume": 360654.6256, "trades": 2347, "taker_buy_base": 798259.9, "taker_buy_quote": 195834.69722 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.25, "high": 0.2525, "low": 0.2454, "close": 0.247, "volume": 1144292.6, "close_time": 1763431199999, "quote_volume": 284638.91799, "trades": 1960, "taker_buy_base": 605456.5, "taker_buy_quote": 150716.62481 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2469, "high": 0.2512, "low": 0.2412, "close": 0.2465, "volume": 1338145.8, "close_time": 1763434799999, "quote_volume": 329959.42321, "trades": 2321, "taker_buy_base": 697863.3, "taker_buy_quote": 172162.13522 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2463, "high": 0.2577, "low": 0.243, "close": 0.2575, "volume": 1998342.0, "close_time": 1763438399999, "quote_volume": 498070.99291, "trades": 3049, "taker_buy_base": 1011661.8, "taker_buy_quote": 253039.24692 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2573, "high": 0.2606, "low": 0.2403, "close": 0.2459, "volume": 2783766.7, "close_time": 1763441999999, "quote_volume": 697697.70621, "trades": 4386, "taker_buy_base": 1415976.1, "taker_buy_quote": 354936.40449 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2457, "high": 0.2526, "low": 0.2457, "close": 0.2506, "volume": 1220200.5, "close_time": 1763445599999, "quote_volume": 303971.59916, "trades": 1937, "taker_buy_base": 692246.2, "taker_buy_quote": 172493.00826 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2508, "high": 0.2516, "low": 0.2397, "close": 0.2402, "volume": 963834.2, "close_time": 1763449199999, "quote_volume": 236266.53995, "trades": 1735, "taker_buy_base": 356477.7, "taker_buy_quote": 87545.21611 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2398, "high": 0.2445, "low": 0.2376, "close": 0.239, "volume": 1212433.7, "close_time": 1763452799999, "quote_volume": 291809.8142, "trades": 1874, "taker_buy_base": 625253.0, "taker_buy_quote": 150490.99062 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.239, "high": 0.2546, "low": 0.2388, "close": 0.2522, "volume": 1984086.8, "close_time": 1763456399999, "quote_volume": 494449.82346, "trades": 2765, "taker_buy_base": 1108500.2, "taker_buy_quote": 275617.99385 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2523, "high": 0.2583, "low": 0.2508, "close": 0.2576, "volume": 2406688.9, "close_time": 1763459999999, "quote_volume": 613366.97262, "trades": 2634, "taker_buy_base": 892814.0, "taker_buy_quote": 227607.10548 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2575, "high": 0.2616, "low": 0.2508, "close": 0.2569, "volume": 2401111.6, "close_time": 1763463599999, "quote_volume": 616335.94837, "trades": 3045, "taker_buy_base": 1291982.4, "taker_buy_quote": 331248.60501 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2569, "high": 0.2633, "low": 0.2564, "close": 0.2604, "volume": 2651103.9, "close_time": 1763467199999, "quote_volume": 690155.13788, "trades": 3691, "taker_buy_base": 1334289.3, "taker_buy_quote": 347125.33577 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2602, "high": 0.2607, "low": 0.2494, "close": 0.2567, "volume": 1701661.4, "close_time": 1763470799999, "quote_volume": 434951.62726, "trades": 2557, "taker_buy_base": 795351.8, "taker_buy_quote": 203644.47153 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2566, "high": 0.2567, "low": 0.2504, "close": 0.2533, "volume": 1138638.0, "close_time": 1763474399999, "quote_volume": 288301.05906, "trades": 1939, "taker_buy_base": 552550.1, "taker_buy_quote": 139957.37337 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2533, "high": 0.2577, "low": 0.2471, "close": 0.2476, "volume": 2100732.3, "close_time": 1763477999999, "quote_volume": 530025.1037, "trades": 3236, "taker_buy_base": 941652.6, "taker_buy_quote": 238001.24686 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2474, "high": 0.276, "low": 0.2463, "close": 0.2718, "volume": 5295790.3, "close_time": 1763481599999, "quote_volume": 1398525.98647, "trades": 7346, "taker_buy_base": 2956062.1, "taker_buy_quote": 780557.7955 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2717, "high": 0.2764, "low": 0.264, "close": 0.2659, "volume": 3209663.3, "close_time": 1763485199999, "quote_volume": 869227.16018, "trades": 5013, "taker_buy_base": 1559259.9, "taker_buy_quote": 422800.42045 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.266, "high": 0.266, "low": 0.2568, "close": 0.2588, "volume": 2528439.6, "close_time": 1763488799999, "quote_volume": 657173.18994, "trades": 3419, "taker_buy_base": 1029937.5, "taker_buy_quote": 267434.27845 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.259, "high": 0.2651, "low": 0.2585, "close": 0.2603, "volume": 1724401.1, "close_time": 1763492399999, "quote_volume": 450270.4855, "trades": 2729, "taker_buy_base": 852150.9, "taker_buy_quote": 222564.61589 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2601, "high": 0.2607, "low": 0.253, "close": 0.2537, "volume": 828421.5, "close_time": 1763495999999, "quote_volume": 212940.88151, "trades": 1659, "taker_buy_base": 378043.0, "taker_buy_quote": 97239.78706 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2536, "high": 0.2594, "low": 0.2528, "close": 0.2582, "volume": 977949.3, "close_time": 1763499599999, "quote_volume": 250767.24519, "trades": 1599, "taker_buy_base": 482163.1, "taker_buy_quote": 123615.80057 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2581, "high": 0.2611, "low": 0.2483, "close": 0.2484, "volume": 1354422.1, "close_time": 1763503199999, "quote_volume": 345302.61172, "trades": 1962, "taker_buy_base": 651057.5, "taker_buy_quote": 166494.42239 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2484, "high": 0.255, "low": 0.2478, "close": 0.253, "volume": 647677.2, "close_time": 1763506799999, "quote_volume": 162501.14389, "trades": 841, "taker_buy_base": 317738.7, "taker_buy_quote": 79764.74128 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2533, "high": 0.2544, "low": 0.2508, "close": 0.2511, "volume": 316462.8, "close_time": 1763510399999, "quote_volume": 79884.9974, "trades": 665, "taker_buy_base": 163879.9, "taker_buy_quote": 41379.88725 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2513, "high": 0.2514, "low": 0.2457, "close": 0.2485, "volume": 764601.0, "close_time": 1763513999999, "quote_volume": 190121.64776, "trades": 1381, "taker_buy_base": 332576.2, "taker_buy_quote": 82678.77666 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2484, "high": 0.2521, "low": 0.2457, "close": 0.2503, "volume": 501964.3, "close_time": 1763517599999, "quote_volume": 124793.27295, "trades": 1162, "taker_buy_base": 273895.4, "taker_buy_quote": 68152.16032 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2504, "high": 0.2529, "low": 0.2475, "close": 0.2494, "volume": 716774.3, "close_time": 1763521199999, "quote_volume": 179403.41143, "trades": 1479, "taker_buy_base": 336524.1, "taker_buy_quote": 84214.34004 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2494, "high": 0.2513, "low": 0.2418, "close": 0.243, "volume": 719520.8, "close_time": 1763524799999, "quote_volume": 176585.28138, "trades": 1430, "taker_buy_base": 349499.0, "taker_buy_quote": 85738.39138 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.243, "high": 0.243, "low": 0.2398, "close": 0.2418, "volume": 537559.1, "close_time": 1763528399999, "quote_volume": 129733.52376, "trades": 1101, "taker_buy_base": 236912.6, "taker_buy_quote": 57157.89024 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2417, "high": 0.2421, "low": 0.2372, "close": 0.239, "volume": 527393.4, "close_time": 1763531999999, "quote_volume": 126216.6762, "trades": 1103, "taker_buy_base": 161727.9, "taker_buy_quote": 38716.34118 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2391, "high": 0.2424, "low": 0.2372, "close": 0.2424, "volume": 318228.8, "close_time": 1763535599999, "quote_volume": 76127.05695, "trades": 749, "taker_buy_base": 172872.6, "taker_buy_quote": 41381.94939 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2422, "high": 0.2459, "low": 0.2404, "close": 0.2438, "volume": 598804.8, "close_time": 1763539199999, "quote_volume": 145232.34758, "trades": 1082, "taker_buy_base": 226549.1, "taker_buy_quote": 55036.03778 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2437, "high": 0.2462, "low": 0.2426, "close": 0.2442, "volume": 451694.5, "close_time": 1763542799999, "quote_volume": 110659.34453, "trades": 828, "taker_buy_base": 219774.3, "taker_buy_quote": 53849.68796 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2441, "high": 0.2447, "low": 0.2402, "close": 0.244, "volume": 1235293.0, "close_time": 1763546399999, "quote_volume": 298572.09572, "trades": 1078, "taker_buy_base": 822410.5, "taker_buy_quote": 198653.07872 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.244, "high": 0.2501, "low": 0.2435, "close": 0.2489, "volume": 942020.3, "close_time": 1763549999999, "quote_volume": 232606.93403, "trades": 1280, "taker_buy_base": 496623.2, "taker_buy_quote": 122520.27307 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2489, "high": 0.259, "low": 0.2485, "close": 0.257, "volume": 1649359.9, "close_time": 1763553599999, "quote_volume": 420035.53721, "trades": 2314, "taker_buy_base": 865665.7, "taker_buy_quote": 220145.005 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2571, "high": 0.2596, "low": 0.2493, "close": 0.2505, "volume": 1184693.7, "close_time": 1763557199999, "quote_volume": 302526.69113, "trades": 1659, "taker_buy_base": 499476.1, "taker_buy_quote": 127998.75349 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2506, "high": 0.253, "low": 0.2476, "close": 0.2492, "volume": 734982.4, "close_time": 1763560799999, "quote_volume": 184011.42571, "trades": 1417, "taker_buy_base": 340601.8, "taker_buy_quote": 85223.47874 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2492, "high": 0.2514, "low": 0.246, "close": 0.2486, "volume": 755166.2, "close_time": 1763564399999, "quote_volume": 187557.71156, "trades": 1652, "taker_buy_base": 342792.3, "taker_buy_quote": 85178.14972 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2486, "high": 0.257, "low": 0.24, "close": 0.2415, "volume": 2483013.6, "close_time": 1763567999999, "quote_volume": 613271.04883, "trades": 3324, "taker_buy_base": 1174450.1, "taker_buy_quote": 290739.55254 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2414, "high": 0.2429, "low": 0.228, "close": 0.2297, "volume": 3730834.9, "close_time": 1763571599999, "quote_volume": 875083.92873, "trades": 4542, "taker_buy_base": 1931592.0, "taker_buy_quote": 454001.68442 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2294, "high": 0.2315, "low": 0.2254, "close": 0.2298, "volume": 1573239.5, "close_time": 1763575199999, "quote_volume": 359760.74474, "trades": 1570, "taker_buy_base": 711572.5, "taker_buy_quote": 163098.71503 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2298, "high": 0.232, "low": 0.2241, "close": 0.2265, "volume": 1265702.9, "close_time": 1763578799999, "quote_volume": 288569.82351, "trades": 1709, "taker_buy_base": 624399.0, "taker_buy_quote": 142618.3877 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2267, "high": 0.2269, "low": 0.2172, "close": 0.2179, "volume": 1961803.3, "close_time": 1763582399999, "quote_volume": 434703.57932, "trades": 2264, "taker_buy_base": 778590.8, "taker_buy_quote": 172456.13884 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2177, "high": 0.2306, "low": 0.2151, "close": 0.2289, "volume": 2629374.9, "close_time": 1763585999999, "quote_volume": 589503.8236, "trades": 2570, "taker_buy_base": 1605610.8, "taker_buy_quote": 361288.70337 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.229, "high": 0.2349, "low": 0.2271, "close": 0.2312, "volume": 3183714.8, "close_time": 1763589599999, "quote_volume": 738181.46338, "trades": 3062, "taker_buy_base": 1359875.6, "taker_buy_quote": 314788.81015 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.231, "high": 0.2357, "low": 0.2295, "close": 0.2341, "volume": 1971272.1, "close_time": 1763593199999, "quote_volume": 456588.78422, "trades": 1275, "taker_buy_base": 1348530.9, "taker_buy_quote": 312012.89497 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2341, "high": 0.2417, "low": 0.2341, "close": 0.2395, "volume": 999540.6, "close_time": 1763596799999, "quote_volume": 238373.10709, "trades": 1270, "taker_buy_base": 560221.3, "taker_buy_quote": 133643.34353 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2394, "high": 0.2497, "low": 0.2391, "close": 0.2494, "volume": 2513250.0, "close_time": 1763600399999, "quote_volume": 617071.0653, "trades": 2347, "taker_buy_base": 1340760.7, "taker_buy_quote": 328782.55261 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2491, "high": 0.2514, "low": 0.2481, "close": 0.2498, "volume": 2034485.1, "close_time": 1763603999999, "quote_volume": 507747.39049, "trades": 1125, "taker_buy_base": 915891.3, "taker_buy_quote": 228230.18206 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2499, "high": 0.2546, "low": 0.2478, "close": 0.2535, "volume": 1097436.4, "close_time": 1763607599999, "quote_volume": 274082.47923, "trades": 954, "taker_buy_base": 688482.4, "taker_buy_quote": 171831.35927 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2537, "high": 0.2559, "low": 0.2501, "close": 0.2524, "volume": 547957.6, "close_time": 1763611199999, "quote_volume": 138567.13896, "trades": 924, "taker_buy_base": 293493.6, "taker_buy_quote": 74249.3116 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2525, "high": 0.253, "low": 0.2486, "close": 0.2506, "volume": 593106.1, "close_time": 1763614799999, "quote_volume": 148578.52868, "trades": 973, "taker_buy_base": 257093.8, "taker_buy_quote": 64420.61576 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2506, "high": 0.2507, "low": 0.2469, "close": 0.2471, "volume": 429788.0, "close_time": 1763618399999, "quote_volume": 107043.24163, "trades": 767, "taker_buy_base": 210826.5, "taker_buy_quote": 52529.73127 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2471, "high": 0.2508, "low": 0.2458, "close": 0.247, "volume": 722560.8, "close_time": 1763621999999, "quote_volume": 178790.93308, "trades": 923, "taker_buy_base": 371867.9, "taker_buy_quote": 92069.14491 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.247, "high": 0.247, "low": 0.2423, "close": 0.2443, "volume": 639668.1, "close_time": 1763625599999, "quote_volume": 156347.1781, "trades": 701, "taker_buy_base": 319932.5, "taker_buy_quote": 78334.40418 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2443, "high": 0.2457, "low": 0.2437, "close": 0.2445, "volume": 169460.4, "close_time": 1763629199999, "quote_volume": 41450.19595, "trades": 380, "taker_buy_base": 76191.3, "taker_buy_quote": 18640.52625 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2445, "high": 0.245, "low": 0.2411, "close": 0.2418, "volume": 505463.7, "close_time": 1763632799999, "quote_volume": 122473.08266, "trades": 763, "taker_buy_base": 261679.7, "taker_buy_quote": 63408.2553 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2417, "high": 0.2438, "low": 0.2401, "close": 0.2425, "volume": 340536.2, "close_time": 1763636399999, "quote_volume": 82274.15783, "trades": 656, "taker_buy_base": 114081.2, "taker_buy_quote": 27594.04715 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2426, "high": 0.244, "low": 0.2414, "close": 0.2436, "volume": 342324.8, "close_time": 1763639999999, "quote_volume": 83032.69949, "trades": 676, "taker_buy_base": 178323.4, "taker_buy_quote": 43299.18571 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2436, "high": 0.2469, "low": 0.2425, "close": 0.2459, "volume": 471406.4, "close_time": 1763643599999, "quote_volume": 115613.25875, "trades": 1090, "taker_buy_base": 271826.6, "taker_buy_quote": 66628.75377 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2463, "high": 0.2484, "low": 0.2428, "close": 0.2429, "volume": 1015197.3, "close_time": 1763647199999, "quote_volume": 249332.79786, "trades": 1606, "taker_buy_base": 408044.9, "taker_buy_quote": 100392.58579 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.243, "high": 0.2506, "low": 0.2387, "close": 0.25, "volume": 1604683.6, "close_time": 1763650799999, "quote_volume": 393513.97064, "trades": 2706, "taker_buy_base": 901667.5, "taker_buy_quote": 221367.96395 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.25, "high": 0.2505, "low": 0.2403, "close": 0.2409, "volume": 1242674.0, "close_time": 1763654399999, "quote_volume": 302751.42882, "trades": 1695, "taker_buy_base": 483659.6, "taker_buy_quote": 117891.46146 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2413, "high": 0.2421, "low": 0.2316, "close": 0.2366, "volume": 3399728.0, "close_time": 1763657999999, "quote_volume": 804803.09018, "trades": 3472, "taker_buy_base": 1700719.8, "taker_buy_quote": 402436.42305 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2365, "high": 0.2445, "low": 0.2306, "close": 0.2395, "volume": 3089945.3, "close_time": 1763661599999, "quote_volume": 735576.80949, "trades": 3691, "taker_buy_base": 1506764.4, "taker_buy_quote": 358731.55511 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2393, "high": 0.2403, "low": 0.2326, "close": 0.2349, "volume": 914105.4, "close_time": 1763665199999, "quote_volume": 215875.5951, "trades": 1340, "taker_buy_base": 394319.4, "taker_buy_quote": 93215.07319 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2349, "high": 0.247, "low": 0.2342, "close": 0.2419, "volume": 1808046.9, "close_time": 1763668799999, "quote_volume": 436718.12387, "trades": 1616, "taker_buy_base": 803894.7, "taker_buy_quote": 194105.99449 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.242, "high": 0.242, "low": 0.2345, "close": 0.2388, "volume": 800356.1, "close_time": 1763672399999, "quote_volume": 189959.77782, "trades": 941, "taker_buy_base": 410744.3, "taker_buy_quote": 97469.03392 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2387, "high": 0.2437, "low": 0.2352, "close": 0.2353, "volume": 914670.8, "close_time": 1763675999999, "quote_volume": 218893.68883, "trades": 1067, "taker_buy_base": 396323.3, "taker_buy_quote": 94929.83678 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2352, "high": 0.2387, "low": 0.2343, "close": 0.236, "volume": 1100423.4, "close_time": 1763679599999, "quote_volume": 260395.0083, "trades": 1139, "taker_buy_base": 583958.2, "taker_buy_quote": 138260.48804 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2359, "high": 0.2366, "low": 0.226, "close": 0.2284, "volume": 699893.9, "close_time": 1763683199999, "quote_volume": 161383.01829, "trades": 616, "taker_buy_base": 271330.7, "taker_buy_quote": 62737.53709 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2286, "high": 0.2312, "low": 0.2269, "close": 0.2305, "volume": 303588.7, "close_time": 1763686799999, "quote_volume": 69713.08094, "trades": 453, "taker_buy_base": 146098.1, "taker_buy_quote": 33548.45049 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2308, "high": 0.2317, "low": 0.2275, "close": 0.2279, "volume": 185767.7, "close_time": 1763690399999, "quote_volume": 42647.8114, "trades": 466, "taker_buy_base": 94153.8, "taker_buy_quote": 21627.7626 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2279, "high": 0.2285, "low": 0.2218, "close": 0.2232, "volume": 412722.0, "close_time": 1763693999999, "quote_volume": 92978.78489, "trades": 793, "taker_buy_base": 157819.9, "taker_buy_quote": 35576.96775 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2233, "high": 0.2325, "low": 0.2227, "close": 0.2307, "volume": 589048.3, "close_time": 1763697599999, "quote_volume": 134372.00096, "trades": 716, "taker_buy_base": 307147.2, "taker_buy_quote": 70246.22663 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2306, "high": 0.2308, "low": 0.2244, "close": 0.2297, "volume": 591547.1, "close_time": 1763701199999, "quote_volume": 134463.22528, "trades": 706, "taker_buy_base": 227336.9, "taker_buy_quote": 51632.63113 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2305, "high": 0.2309, "low": 0.2236, "close": 0.2242, "volume": 544848.9, "close_time": 1763704799999, "quote_volume": 123249.85658, "trades": 675, "taker_buy_base": 228662.0, "taker_buy_quote": 51754.44561 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2239, "high": 0.2248, "low": 0.2211, "close": 0.2217, "volume": 357396.1, "close_time": 1763708399999, "quote_volume": 79693.74387, "trades": 486, "taker_buy_base": 155140.3, "taker_buy_quote": 34620.16575 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2218, "high": 0.2218, "low": 0.1984, "close": 0.2094, "volume": 3594115.4, "close_time": 1763711999999, "quote_volume": 756034.21793, "trades": 3271, "taker_buy_base": 1291480.4, "taker_buy_quote": 272462.56728 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2092, "high": 0.2119, "low": 0.2048, "close": 0.205, "volume": 776167.7, "close_time": 1763715599999, "quote_volume": 161303.3261, "trades": 1004, "taker_buy_base": 411269.8, "taker_buy_quote": 85476.26334 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2049, "high": 0.2066, "low": 0.1993, "close": 0.2001, "volume": 1099007.3, "close_time": 1763719199999, "quote_volume": 221136.61947, "trades": 1193, "taker_buy_base": 474756.1, "taker_buy_quote": 95471.29893 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2002, "high": 0.2048, "low": 0.197, "close": 0.2014, "volume": 1302260.3, "close_time": 1763722799999, "quote_volume": 261688.52225, "trades": 1625, "taker_buy_base": 629804.1, "taker_buy_quote": 126938.38804 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2011, "high": 0.2028, "low": 0.1983, "close": 0.2009, "volume": 996453.0, "close_time": 1763726399999, "quote_volume": 199662.66567, "trades": 1180, "taker_buy_base": 463183.9, "taker_buy_quote": 92920.30236 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2016, "high": 0.2058, "low": 0.1963, "close": 0.203, "volume": 1969531.1, "close_time": 1763729999999, "quote_volume": 395203.09578, "trades": 2269, "taker_buy_base": 998968.3, "taker_buy_quote": 200968.86318 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2029, "high": 0.215, "low": 0.2024, "close": 0.2144, "volume": 1621602.1, "close_time": 1763733599999, "quote_volume": 338171.97526, "trades": 2215, "taker_buy_base": 909754.9, "taker_buy_quote": 189397.3561 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2142, "high": 0.2185, "low": 0.2107, "close": 0.2175, "volume": 1909379.6, "close_time": 1763737199999, "quote_volume": 410256.66089, "trades": 2513, "taker_buy_base": 1050845.3, "taker_buy_quote": 225704.12533 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2176, "high": 0.2198, "low": 0.2139, "close": 0.216, "volume": 1255578.2, "close_time": 1763740799999, "quote_volume": 271639.33616, "trades": 1863, "taker_buy_base": 589194.4, "taker_buy_quote": 127465.14127 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2162, "high": 0.2177, "low": 0.2115, "close": 0.2165, "volume": 1564866.2, "close_time": 1763744399999, "quote_volume": 335658.01914, "trades": 2172, "taker_buy_base": 758562.3, "taker_buy_quote": 163070.5514 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2166, "high": 0.2193, "low": 0.2143, "close": 0.2147, "volume": 798447.2, "close_time": 1763747999999, "quote_volume": 173117.07914, "trades": 1508, "taker_buy_base": 447078.1, "taker_buy_quote": 97112.10268 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2148, "high": 0.2193, "low": 0.2119, "close": 0.2187, "volume": 518682.7, "close_time": 1763751599999, "quote_volume": 111775.652, "trades": 1388, "taker_buy_base": 251538.2, "taker_buy_quote": 54261.70685 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2188, "high": 0.219, "low": 0.2141, "close": 0.2147, "volume": 644110.7, "close_time": 1763755199999, "quote_volume": 139082.29797, "trades": 1169, "taker_buy_base": 191647.5, "taker_buy_quote": 41362.64741 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2147, "high": 0.2147, "low": 0.202, "close": 0.204, "volume": 1076938.8, "close_time": 1763758799999, "quote_volume": 223254.44432, "trades": 2045, "taker_buy_base": 380980.4, "taker_buy_quote": 78904.69706 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2043, "high": 0.2152, "low": 0.2037, "close": 0.2115, "volume": 1833123.8, "close_time": 1763762399999, "quote_volume": 383272.41748, "trades": 2695, "taker_buy_base": 1200875.7, "taker_buy_quote": 250430.28415 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2114, "high": 0.2117, "low": 0.2027, "close": 0.203, "volume": 499767.0, "close_time": 1763765999999, "quote_volume": 103683.7425, "trades": 854, "taker_buy_base": 177469.4, "taker_buy_quote": 36846.91011 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2032, "high": 0.2086, "low": 0.2006, "close": 0.2069, "volume": 500878.4, "close_time": 1763769599999, "quote_volume": 102532.17467, "trades": 1143, "taker_buy_base": 285801.1, "taker_buy_quote": 58540.77516 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.207, "high": 0.2088, "low": 0.2029, "close": 0.2053, "volume": 407499.6, "close_time": 1763773199999, "quote_volume": 83926.01424, "trades": 1275, "taker_buy_base": 215957.7, "taker_buy_quote": 44526.48834 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2054, "high": 0.2103, "low": 0.204, "close": 0.21, "volume": 247537.7, "close_time": 1763776799999, "quote_volume": 51313.30344, "trades": 759, "taker_buy_base": 143264.7, "taker_buy_quote": 29729.26614 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.21, "high": 0.2134, "low": 0.2068, "close": 0.2134, "volume": 416454.3, "close_time": 1763780399999, "quote_volume": 87288.10791, "trades": 1231, "taker_buy_base": 252115.8, "taker_buy_quote": 52856.33719 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2067, "close": 0.2083, "volume": 500858.0, "close_time": 1763783999999, "quote_volume": 104970.42075, "trades": 1321, "taker_buy_base": 272644.2, "taker_buy_quote": 57139.4381 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2083, "high": 0.2087, "low": 0.2024, "close": 0.2054, "volume": 463662.7, "close_time": 1763787599999, "quote_volume": 94727.51081, "trades": 1138, "taker_buy_base": 201549.3, "taker_buy_quote": 41202.53649 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2053, "high": 0.2056, "low": 0.199, "close": 0.201, "volume": 357952.3, "close_time": 1763791199999, "quote_volume": 72074.43441, "trades": 1130, "taker_buy_base": 182363.1, "taker_buy_quote": 36711.96238 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2012, "high": 0.2041, "low": 0.1982, "close": 0.2026, "volume": 1253603.3, "close_time": 1763794799999, "quote_volume": 251023.45599, "trades": 1674, "taker_buy_base": 329527.6, "taker_buy_quote": 66471.06828 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2026, "high": 0.2047, "low": 0.2, "close": 0.2035, "volume": 569490.5, "close_time": 1763798399999, "quote_volume": 115026.07261, "trades": 1244, "taker_buy_base": 252100.7, "taker_buy_quote": 50944.93694 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2035, "high": 0.2035, "low": 0.1987, "close": 0.1996, "volume": 673784.6, "close_time": 1763801999999, "quote_volume": 135090.01538, "trades": 1331, "taker_buy_base": 374232.2, "taker_buy_quote": 74904.90012 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1997, "high": 0.2029, "low": 0.1995, "close": 0.2002, "volume": 363301.3, "close_time": 1763805599999, "quote_volume": 73115.26873, "trades": 1032, "taker_buy_base": 157143.6, "taker_buy_quote": 31611.81461 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2003, "high": 0.2029, "low": 0.1995, "close": 0.2008, "volume": 773815.7, "close_time": 1763809199999, "quote_volume": 155456.0476, "trades": 951, "taker_buy_base": 539776.5, "taker_buy_quote": 108433.96594 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2011, "high": 0.2067, "low": 0.2011, "close": 0.2024, "volume": 703795.9, "close_time": 1763812799999, "quote_volume": 143531.19902, "trades": 1306, "taker_buy_base": 327764.9, "taker_buy_quote": 66808.82472 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2023, "high": 0.2027, "low": 0.1992, "close": 0.2009, "volume": 559713.4, "close_time": 1763816399999, "quote_volume": 112412.71506, "trades": 904, "taker_buy_base": 329700.4, "taker_buy_quote": 66192.41252 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2008, "high": 0.2011, "low": 0.1943, "close": 0.197, "volume": 1341993.0, "close_time": 1763819999999, "quote_volume": 264495.56466, "trades": 1704, "taker_buy_base": 569902.5, "taker_buy_quote": 112407.59242 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1969, "high": 0.2024, "low": 0.1969, "close": 0.2007, "volume": 1123989.9, "close_time": 1763823599999, "quote_volume": 225876.6186, "trades": 1933, "taker_buy_base": 607863.5, "taker_buy_quote": 122140.65003 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2008, "high": 0.2016, "low": 0.1992, "close": 0.2006, "volume": 411635.6, "close_time": 1763827199999, "quote_volume": 82484.91284, "trades": 954, "taker_buy_base": 199021.4, "taker_buy_quote": 39886.11932 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2006, "high": 0.2036, "low": 0.2005, "close": 0.2033, "volume": 491848.0, "close_time": 1763830799999, "quote_volume": 99300.00634, "trades": 1157, "taker_buy_base": 258639.9, "taker_buy_quote": 52187.50434 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2031, "high": 0.2031, "low": 0.199, "close": 0.2004, "volume": 445669.1, "close_time": 1763834399999, "quote_volume": 89526.9206, "trades": 804, "taker_buy_base": 195517.4, "taker_buy_quote": 39238.67276 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2003, "high": 0.2019, "low": 0.1994, "close": 0.2013, "volume": 203540.8, "close_time": 1763837999999, "quote_volume": 40735.15001, "trades": 496, "taker_buy_base": 133263.6, "taker_buy_quote": 26663.01377 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2011, "high": 0.2023, "low": 0.199, "close": 0.1997, "volume": 140224.1, "close_time": 1763841599999, "quote_volume": 28126.41167, "trades": 340, "taker_buy_base": 78543.8, "taker_buy_quote": 15755.74176 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1996, "high": 0.2008, "low": 0.1967, "close": 0.198, "volume": 384760.7, "close_time": 1763845199999, "quote_volume": 76176.33624, "trades": 741, "taker_buy_base": 134346.7, "taker_buy_quote": 26666.9699 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1979, "high": 0.2014, "low": 0.1978, "close": 0.2006, "volume": 171280.4, "close_time": 1763848799999, "quote_volume": 34159.06499, "trades": 428, "taker_buy_base": 87925.7, "taker_buy_quote": 17530.52935 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2005, "high": 0.2059, "low": 0.199, "close": 0.2055, "volume": 364387.7, "close_time": 1763852399999, "quote_volume": 74192.31364, "trades": 574, "taker_buy_base": 232082.7, "taker_buy_quote": 47348.79315 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2055, "high": 0.206, "low": 0.2011, "close": 0.2041, "volume": 237737.0, "close_time": 1763855999999, "quote_volume": 48326.87464, "trades": 563, "taker_buy_base": 106283.9, "taker_buy_quote": 21668.43201 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2042, "high": 0.2044, "low": 0.2006, "close": 0.2013, "volume": 194502.8, "close_time": 1763859599999, "quote_volume": 39332.86592, "trades": 522, "taker_buy_base": 94184.8, "taker_buy_quote": 19032.48526 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2014, "high": 0.208, "low": 0.2014, "close": 0.206, "volume": 438943.3, "close_time": 1763863199999, "quote_volume": 90516.51185, "trades": 969, "taker_buy_base": 228145.8, "taker_buy_quote": 47041.17862 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2057, "high": 0.2077, "low": 0.204, "close": 0.2064, "volume": 309750.2, "close_time": 1763866799999, "quote_volume": 63850.83212, "trades": 771, "taker_buy_base": 159218.4, "taker_buy_quote": 32857.49007 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2061, "high": 0.2063, "low": 0.2037, "close": 0.2055, "volume": 199748.9, "close_time": 1763870399999, "quote_volume": 40989.7601, "trades": 426, "taker_buy_base": 119642.1, "taker_buy_quote": 24518.81227 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2056, "high": 0.208, "low": 0.2051, "close": 0.2069, "volume": 311141.2, "close_time": 1763873999999, "quote_volume": 64301.8483, "trades": 654, "taker_buy_base": 179090.3, "taker_buy_quote": 37029.88287 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2068, "high": 0.2069, "low": 0.2051, "close": 0.2066, "volume": 403810.5, "close_time": 1763877599999, "quote_volume": 83213.8528, "trades": 520, "taker_buy_base": 299945.1, "taker_buy_quote": 61788.70313 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2065, "high": 0.2069, "low": 0.2023, "close": 0.2039, "volume": 983134.0, "close_time": 1763881199999, "quote_volume": 199775.96395, "trades": 718, "taker_buy_base": 730908.0, "taker_buy_quote": 148449.27678 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2038, "high": 0.204, "low": 0.2005, "close": 0.2023, "volume": 390784.6, "close_time": 1763884799999, "quote_volume": 78903.6438, "trades": 657, "taker_buy_base": 122418.4, "taker_buy_quote": 24700.06658 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2023, "high": 0.2035, "low": 0.2022, "close": 0.2031, "volume": 143292.2, "close_time": 1763888399999, "quote_volume": 29087.34728, "trades": 394, "taker_buy_base": 96673.8, "taker_buy_quote": 19631.29315 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.203, "high": 0.2054, "low": 0.2028, "close": 0.2041, "volume": 159986.6, "close_time": 1763891999999, "quote_volume": 32679.32241, "trades": 353, "taker_buy_base": 91618.3, "taker_buy_quote": 18722.34448 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.204, "high": 0.204, "low": 0.2014, "close": 0.2028, "volume": 186349.5, "close_time": 1763895599999, "quote_volume": 37720.84318, "trades": 385, "taker_buy_base": 74010.5, "taker_buy_quote": 14973.83926 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2027, "high": 0.203, "low": 0.1996, "close": 0.2019, "volume": 596687.7, "close_time": 1763899199999, "quote_volume": 120063.95428, "trades": 712, "taker_buy_base": 268543.1, "taker_buy_quote": 53851.13988 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2019, "high": 0.2046, "low": 0.199, "close": 0.2008, "volume": 811800.5, "close_time": 1763902799999, "quote_volume": 163433.04941, "trades": 1218, "taker_buy_base": 325027.3, "taker_buy_quote": 65391.77106 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2009, "high": 0.2018, "low": 0.2002, "close": 0.2009, "volume": 175107.4, "close_time": 1763906399999, "quote_volume": 35193.8182, "trades": 493, "taker_buy_base": 84504.5, "taker_buy_quote": 16985.73478 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2009, "high": 0.2024, "low": 0.1945, "close": 0.1964, "volume": 1100421.7, "close_time": 1763909999999, "quote_volume": 218269.1058, "trades": 1384, "taker_buy_base": 506962.7, "taker_buy_quote": 100501.75165 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1964, "high": 0.1996, "low": 0.1951, "close": 0.1964, "volume": 1256440.3, "close_time": 1763913599999, "quote_volume": 247610.18938, "trades": 1270, "taker_buy_base": 368832.3, "taker_buy_quote": 72832.79121 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1965, "high": 0.1991, "low": 0.1957, "close": 0.1958, "volume": 324168.4, "close_time": 1763917199999, "quote_volume": 63912.96512, "trades": 645, "taker_buy_base": 146185.5, "taker_buy_quote": 28817.19603 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1958, "high": 0.1964, "low": 0.1895, "close": 0.193, "volume": 1742130.6, "close_time": 1763920799999, "quote_volume": 335230.01846, "trades": 1827, "taker_buy_base": 614252.1, "taker_buy_quote": 118486.16028 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.193, "high": 0.196, "low": 0.1927, "close": 0.1929, "volume": 677373.0, "close_time": 1763924399999, "quote_volume": 131429.02403, "trades": 899, "taker_buy_base": 309982.2, "taker_buy_quote": 60165.56262 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1929, "high": 0.196, "low": 0.1926, "close": 0.1942, "volume": 470012.5, "close_time": 1763927999999, "quote_volume": 91515.00099, "trades": 825, "taker_buy_base": 211121.1, "taker_buy_quote": 41117.95828 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1941, "high": 0.1996, "low": 0.1927, "close": 0.1993, "volume": 646583.2, "close_time": 1763931599999, "quote_volume": 126818.38994, "trades": 899, "taker_buy_base": 373050.8, "taker_buy_quote": 73198.60441 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1991, "high": 0.2058, "low": 0.1973, "close": 0.2017, "volume": 1507032.5, "close_time": 1763935199999, "quote_volume": 303643.28361, "trades": 1950, "taker_buy_base": 697208.6, "taker_buy_quote": 140573.53782 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2016, "high": 0.2021, "low": 0.1962, "close": 0.1973, "volume": 759746.9, "close_time": 1763938799999, "quote_volume": 150898.15738, "trades": 1098, "taker_buy_base": 392928.3, "taker_buy_quote": 78099.45479 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1974, "high": 0.198, "low": 0.1945, "close": 0.1957, "volume": 530754.9, "close_time": 1763942399999, "quote_volume": 103926.9049, "trades": 681, "taker_buy_base": 267641.7, "taker_buy_quote": 52434.3869 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1917, "close": 0.192, "volume": 339588.3, "close_time": 1763945999999, "quote_volume": 65660.70506, "trades": 941, "taker_buy_base": 155987.1, "taker_buy_quote": 30125.52663 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1918, "high": 0.195, "low": 0.1914, "close": 0.1948, "volume": 358659.0, "close_time": 1763949599999, "quote_volume": 69086.9993, "trades": 812, "taker_buy_base": 194595.3, "taker_buy_quote": 37494.09275 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1947, "high": 0.2, "low": 0.1944, "close": 0.1975, "volume": 932349.3, "close_time": 1763953199999, "quote_volume": 184230.86252, "trades": 1420, "taker_buy_base": 462395.4, "taker_buy_quote": 91405.75769 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1976, "high": 0.1993, "low": 0.1955, "close": 0.197, "volume": 870045.3, "close_time": 1763956799999, "quote_volume": 172603.52825, "trades": 812, "taker_buy_base": 689021.6, "taker_buy_quote": 136885.13504 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1972, "high": 0.198, "low": 0.1852, "close": 0.1894, "volume": 1827837.5, "close_time": 1763960399999, "quote_volume": 346470.77036, "trades": 2202, "taker_buy_base": 694370.0, "taker_buy_quote": 131617.21817 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1893, "high": 0.1935, "low": 0.1891, "close": 0.191, "volume": 749892.3, "close_time": 1763963999999, "quote_volume": 143782.38076, "trades": 1118, "taker_buy_base": 306170.4, "taker_buy_quote": 58609.52428 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1911, "high": 0.1919, "low": 0.1875, "close": 0.189, "volume": 1047155.4, "close_time": 1763967599999, "quote_volume": 197237.32583, "trades": 998, "taker_buy_base": 617623.6, "taker_buy_quote": 116260.83916 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1889, "high": 0.1895, "low": 0.1868, "close": 0.1877, "volume": 360276.3, "close_time": 1763971199999, "quote_volume": 67734.24995, "trades": 808, "taker_buy_base": 166291.1, "taker_buy_quote": 31257.32597 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1877, "high": 0.1883, "low": 0.1866, "close": 0.1878, "volume": 249179.0, "close_time": 1763974799999, "quote_volume": 46648.09953, "trades": 486, "taker_buy_base": 161965.9, "taker_buy_quote": 30328.72407 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1877, "high": 0.1877, "low": 0.1757, "close": 0.1778, "volume": 3074566.7, "close_time": 1763978399999, "quote_volume": 554475.43407, "trades": 3183, "taker_buy_base": 1194976.4, "taker_buy_quote": 215367.26435 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1779, "high": 0.1797, "low": 0.1771, "close": 0.1791, "volume": 687466.7, "close_time": 1763981999999, "quote_volume": 122563.74224, "trades": 798, "taker_buy_base": 418864.7, "taker_buy_quote": 74677.74309 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.179, "high": 0.1815, "low": 0.1784, "close": 0.1804, "volume": 937926.9, "close_time": 1763985599999, "quote_volume": 168483.78518, "trades": 902, "taker_buy_base": 656419.4, "taker_buy_quote": 117969.96664 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1803, "high": 0.1827, "low": 0.1792, "close": 0.18, "volume": 305975.7, "close_time": 1763989199999, "quote_volume": 55359.23258, "trades": 534, "taker_buy_base": 149787.9, "taker_buy_quote": 27100.76112 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.18, "high": 0.1819, "low": 0.1767, "close": 0.1779, "volume": 966282.7, "close_time": 1763992799999, "quote_volume": 172915.57121, "trades": 963, "taker_buy_base": 227795.1, "taker_buy_quote": 40869.30814 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1778, "high": 0.183, "low": 0.1761, "close": 0.1813, "volume": 1279813.7, "close_time": 1763996399999, "quote_volume": 229739.87019, "trades": 1764, "taker_buy_base": 642714.6, "taker_buy_quote": 115611.24911 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1814, "high": 0.1827, "low": 0.1775, "close": 0.1804, "volume": 750522.2, "close_time": 1763999999999, "quote_volume": 135106.81071, "trades": 1286, "taker_buy_base": 298895.3, "taker_buy_quote": 53770.75345 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1805, "high": 0.1818, "low": 0.178, "close": 0.1792, "volume": 880478.3, "close_time": 1764003599999, "quote_volume": 158704.57927, "trades": 1185, "taker_buy_base": 501144.0, "taker_buy_quote": 90415.92686 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1793, "high": 0.1839, "low": 0.1784, "close": 0.1835, "volume": 1557148.3, "close_time": 1764007199999, "quote_volume": 282108.2953, "trades": 1487, "taker_buy_base": 646260.2, "taker_buy_quote": 117104.59543 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1836, "high": 0.1883, "low": 0.1832, "close": 0.1866, "volume": 1487506.1, "close_time": 1764010799999, "quote_volume": 275597.64733, "trades": 1473, "taker_buy_base": 700268.4, "taker_buy_quote": 129743.46978 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1866, "high": 0.1881, "low": 0.1847, "close": 0.1871, "volume": 839104.6, "close_time": 1764014399999, "quote_volume": 156227.44856, "trades": 1082, "taker_buy_base": 509380.7, "taker_buy_quote": 94716.01753 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1872, "high": 0.1933, "low": 0.1869, "close": 0.1931, "volume": 1429918.5, "close_time": 1764017999999, "quote_volume": 271774.05192, "trades": 1675, "taker_buy_base": 599557.0, "taker_buy_quote": 113958.41156 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.193, "high": 0.1963, "low": 0.1908, "close": 0.1927, "volume": 861694.5, "close_time": 1764021599999, "quote_volume": 166412.68631, "trades": 1354, "taker_buy_base": 441038.1, "taker_buy_quote": 85292.00154 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1927, "high": 0.1969, "low": 0.1922, "close": 0.1954, "volume": 957052.1, "close_time": 1764025199999, "quote_volume": 186802.00051, "trades": 1377, "taker_buy_base": 533449.0, "taker_buy_quote": 104156.79967 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1951, "high": 0.2024, "low": 0.195, "close": 0.2001, "volume": 1339024.3, "close_time": 1764028799999, "quote_volume": 267240.07589, "trades": 2137, "taker_buy_base": 676354.8, "taker_buy_quote": 134870.17851 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2002, "high": 0.2004, "low": 0.1929, "close": 0.1967, "volume": 1086861.4, "close_time": 1764032399999, "quote_volume": 214137.69279, "trades": 1973, "taker_buy_base": 456639.5, "taker_buy_quote": 90030.13441 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1967, "high": 0.1988, "low": 0.1957, "close": 0.1959, "volume": 418572.2, "close_time": 1764035999999, "quote_volume": 82386.18729, "trades": 1073, "taker_buy_base": 185228.1, "taker_buy_quote": 36463.45627 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1958, "high": 0.1965, "low": 0.1927, "close": 0.1964, "volume": 684410.3, "close_time": 1764039599999, "quote_volume": 133152.01488, "trades": 955, "taker_buy_base": 430543.4, "taker_buy_quote": 83796.25616 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1962, "high": 0.2009, "low": 0.1956, "close": 0.1993, "volume": 608051.3, "close_time": 1764043199999, "quote_volume": 120798.25563, "trades": 1208, "taker_buy_base": 290044.8, "taker_buy_quote": 57699.27105 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1992, "high": 0.2021, "low": 0.1957, "close": 0.1969, "volume": 777912.3, "close_time": 1764046799999, "quote_volume": 153883.53597, "trades": 1318, "taker_buy_base": 392993.1, "taker_buy_quote": 77804.25369 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1969, "high": 0.1972, "low": 0.194, "close": 0.1951, "volume": 582752.6, "close_time": 1764050399999, "quote_volume": 113968.96845, "trades": 626, "taker_buy_base": 351093.4, "taker_buy_quote": 68689.23169 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1951, "high": 0.1952, "low": 0.1895, "close": 0.1919, "volume": 443293.3, "close_time": 1764053999999, "quote_volume": 85241.55177, "trades": 785, "taker_buy_base": 162361.5, "taker_buy_quote": 31230.92625 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1919, "high": 0.1942, "low": 0.1902, "close": 0.1903, "volume": 372475.8, "close_time": 1764057599999, "quote_volume": 71346.49418, "trades": 821, "taker_buy_base": 138252.9, "taker_buy_quote": 26486.5786 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1904, "high": 0.1963, "low": 0.1898, "close": 0.1939, "volume": 440192.2, "close_time": 1764061199999, "quote_volume": 85463.94353, "trades": 794, "taker_buy_base": 237537.5, "taker_buy_quote": 46124.58992 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.194, "high": 0.196, "low": 0.1906, "close": 0.1955, "volume": 1206955.6, "close_time": 1764064799999, "quote_volume": 233547.22077, "trades": 1140, "taker_buy_base": 557350.7, "taker_buy_quote": 107794.76787 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1954, "high": 0.2011, "low": 0.1942, "close": 0.2006, "volume": 866016.7, "close_time": 1764068399999, "quote_volume": 170344.48392, "trades": 1554, "taker_buy_base": 504201.2, "taker_buy_quote": 99287.47334 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2005, "high": 0.2063, "low": 0.1994, "close": 0.2054, "volume": 2923632.1, "close_time": 1764071999999, "quote_volume": 593452.91827, "trades": 3137, "taker_buy_base": 1538104.3, "taker_buy_quote": 311857.0203 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2056, "high": 0.214, "low": 0.2039, "close": 0.2071, "volume": 2688422.4, "close_time": 1764075599999, "quote_volume": 564449.99953, "trades": 3817, "taker_buy_base": 1275327.7, "taker_buy_quote": 267820.91537 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2072, "high": 0.2104, "low": 0.2034, "close": 0.2055, "volume": 1687079.2, "close_time": 1764079199999, "quote_volume": 348889.1529, "trades": 2286, "taker_buy_base": 672047.9, "taker_buy_quote": 139126.09429 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2056, "high": 0.2109, "low": 0.2029, "close": 0.2072, "volume": 1382138.6, "close_time": 1764082799999, "quote_volume": 285373.56433, "trades": 1856, "taker_buy_base": 764370.9, "taker_buy_quote": 157724.82373 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2073, "high": 0.2146, "low": 0.2039, "close": 0.2096, "volume": 2488834.9, "close_time": 1764086399999, "quote_volume": 521365.1677, "trades": 2798, "taker_buy_base": 1163277.3, "taker_buy_quote": 243682.88228 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2099, "high": 0.2124, "low": 0.2069, "close": 0.2088, "volume": 1568916.6, "close_time": 1764089999999, "quote_volume": 328537.20703, "trades": 2297, "taker_buy_base": 739748.1, "taker_buy_quote": 155011.49281 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2088, "high": 0.2121, "low": 0.2066, "close": 0.2107, "volume": 1182124.4, "close_time": 1764093599999, "quote_volume": 247250.63638, "trades": 1544, "taker_buy_base": 594151.7, "taker_buy_quote": 124163.7035 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2108, "high": 0.212, "low": 0.209, "close": 0.2093, "volume": 1093787.3, "close_time": 1764097199999, "quote_volume": 229848.1143, "trades": 1211, "taker_buy_base": 577699.8, "taker_buy_quote": 121391.77064 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2092, "high": 0.2152, "low": 0.2067, "close": 0.2141, "volume": 1272910.9, "close_time": 1764100799999, "quote_volume": 268195.6182, "trades": 2031, "taker_buy_base": 715722.8, "taker_buy_quote": 151002.20015 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2145, "high": 0.2163, "low": 0.2119, "close": 0.2149, "volume": 1061930.2, "close_time": 1764104399999, "quote_volume": 227399.04714, "trades": 1670, "taker_buy_base": 535540.2, "taker_buy_quote": 114866.76978 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2149, "high": 0.2155, "low": 0.2104, "close": 0.2104, "volume": 539007.6, "close_time": 1764107999999, "quote_volume": 114669.53031, "trades": 830, "taker_buy_base": 305879.6, "taker_buy_quote": 65181.17923 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2104, "high": 0.212, "low": 0.2064, "close": 0.2107, "volume": 605539.7, "close_time": 1764111599999, "quote_volume": 126437.35308, "trades": 897, "taker_buy_base": 308598.0, "taker_buy_quote": 64582.76291 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2106, "high": 0.2195, "low": 0.2103, "close": 0.2144, "volume": 1408450.7, "close_time": 1764115199999, "quote_volume": 304444.92497, "trades": 2241, "taker_buy_base": 706534.7, "taker_buy_quote": 152622.87381 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2144, "high": 0.2173, "low": 0.2093, "close": 0.2158, "volume": 876291.0, "close_time": 1764118799999, "quote_volume": 186946.35401, "trades": 1858, "taker_buy_base": 490614.3, "taker_buy_quote": 104638.18823 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2157, "high": 0.22, "low": 0.2139, "close": 0.2163, "volume": 368123.0, "close_time": 1764122399999, "quote_volume": 79855.9366, "trades": 948, "taker_buy_base": 193789.9, "taker_buy_quote": 42043.52749 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.216, "high": 0.2176, "low": 0.2116, "close": 0.2118, "volume": 405714.0, "close_time": 1764125999999, "quote_volume": 86962.94759, "trades": 902, "taker_buy_base": 182830.2, "taker_buy_quote": 39186.90456 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2117, "high": 0.2133, "low": 0.209, "close": 0.2095, "volume": 245350.7, "close_time": 1764129599999, "quote_volume": 51672.92236, "trades": 569, "taker_buy_base": 103917.6, "taker_buy_quote": 21915.75465 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2097, "high": 0.2119, "low": 0.2077, "close": 0.2099, "volume": 464210.2, "close_time": 1764133199999, "quote_volume": 97067.21744, "trades": 930, "taker_buy_base": 135962.3, "taker_buy_quote": 28501.72624 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2098, "high": 0.2129, "low": 0.2096, "close": 0.2096, "volume": 599836.9, "close_time": 1764136799999, "quote_volume": 126667.15382, "trades": 745, "taker_buy_base": 412138.6, "taker_buy_quote": 87038.11458 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2066, "close": 0.2082, "volume": 367914.0, "close_time": 1764140399999, "quote_volume": 76404.46277, "trades": 674, "taker_buy_base": 107542.9, "taker_buy_quote": 22341.69116 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2081, "high": 0.2115, "low": 0.208, "close": 0.2096, "volume": 461811.2, "close_time": 1764143999999, "quote_volume": 97069.99806, "trades": 786, "taker_buy_base": 180299.7, "taker_buy_quote": 37852.16587 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2097, "high": 0.2119, "low": 0.2072, "close": 0.2098, "volume": 872969.3, "close_time": 1764147599999, "quote_volume": 182706.4229, "trades": 971, "taker_buy_base": 478545.9, "taker_buy_quote": 100091.21832 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2098, "high": 0.2104, "low": 0.2068, "close": 0.2077, "volume": 322755.6, "close_time": 1764151199999, "quote_volume": 67390.32784, "trades": 719, "taker_buy_base": 129557.5, "taker_buy_quote": 27023.42451 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2078, "high": 0.2104, "low": 0.2058, "close": 0.2104, "volume": 359859.3, "close_time": 1764154799999, "quote_volume": 74784.81064, "trades": 786, "taker_buy_base": 190200.6, "taker_buy_quote": 39522.13631 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2102, "high": 0.2158, "low": 0.2098, "close": 0.2118, "volume": 1126986.0, "close_time": 1764158399999, "quote_volume": 240221.61034, "trades": 1537, "taker_buy_base": 646984.4, "taker_buy_quote": 137860.1188 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2116, "high": 0.2125, "low": 0.2083, "close": 0.2112, "volume": 709382.6, "close_time": 1764161999999, "quote_volume": 149388.63491, "trades": 1229, "taker_buy_base": 353182.6, "taker_buy_quote": 74366.2558 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2111, "high": 0.2136, "low": 0.208, "close": 0.212, "volume": 1141771.7, "close_time": 1764165599999, "quote_volume": 240867.56955, "trades": 1180, "taker_buy_base": 604660.1, "taker_buy_quote": 127377.15374 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2119, "high": 0.2151, "low": 0.2088, "close": 0.2093, "volume": 1161724.9, "close_time": 1764169199999, "quote_volume": 246967.54057, "trades": 1923, "taker_buy_base": 512170.5, "taker_buy_quote": 108968.02053 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2093, "high": 0.2107, "low": 0.2039, "close": 0.2058, "volume": 1518714.7, "close_time": 1764172799999, "quote_volume": 314329.77429, "trades": 2188, "taker_buy_base": 642211.2, "taker_buy_quote": 133049.78438 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2059, "high": 0.213, "low": 0.2057, "close": 0.2105, "volume": 1064642.8, "close_time": 1764176399999, "quote_volume": 222701.26357, "trades": 1183, "taker_buy_base": 529117.4, "taker_buy_quote": 110684.24339 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2107, "high": 0.2188, "low": 0.208, "close": 0.2176, "volume": 1254359.7, "close_time": 1764179999999, "quote_volume": 268985.26373, "trades": 1589, "taker_buy_base": 714121.9, "taker_buy_quote": 153080.53191 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2178, "high": 0.223, "low": 0.2154, "close": 0.2219, "volume": 1175901.4, "close_time": 1764183599999, "quote_volume": 256798.62549, "trades": 2046, "taker_buy_base": 571471.6, "taker_buy_quote": 124742.83307 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2157, "close": 0.2165, "volume": 874298.7, "close_time": 1764187199999, "quote_volume": 190333.69054, "trades": 1379, "taker_buy_base": 413317.3, "taker_buy_quote": 90086.54035 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2166, "high": 0.217, "low": 0.2145, "close": 0.2157, "volume": 386461.3, "close_time": 1764190799999, "quote_volume": 83422.44159, "trades": 789, "taker_buy_base": 227167.2, "taker_buy_quote": 49046.36451 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2157, "high": 0.2288, "low": 0.2155, "close": 0.2243, "volume": 1315936.0, "close_time": 1764194399999, "quote_volume": 293078.41444, "trades": 2027, "taker_buy_base": 651486.8, "taker_buy_quote": 144883.85248 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2242, "high": 0.2242, "low": 0.2182, "close": 0.2191, "volume": 429288.3, "close_time": 1764197999999, "quote_volume": 94866.26759, "trades": 952, "taker_buy_base": 214464.7, "taker_buy_quote": 47388.91515 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2189, "high": 0.2202, "low": 0.2168, "close": 0.2179, "volume": 290909.3, "close_time": 1764201599999, "quote_volume": 63472.87953, "trades": 737, "taker_buy_base": 142164.3, "taker_buy_quote": 31009.17845 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2179, "high": 0.2207, "low": 0.2159, "close": 0.216, "volume": 337842.5, "close_time": 1764205199999, "quote_volume": 73555.66641, "trades": 828, "taker_buy_base": 168835.5, "taker_buy_quote": 36796.71208 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2159, "high": 0.2188, "low": 0.2148, "close": 0.2184, "volume": 218925.0, "close_time": 1764208799999, "quote_volume": 47396.36131, "trades": 724, "taker_buy_base": 104856.4, "taker_buy_quote": 22742.47794 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2185, "high": 0.2198, "low": 0.215, "close": 0.2154, "volume": 309575.7, "close_time": 1764212399999, "quote_volume": 67312.19457, "trades": 848, "taker_buy_base": 111780.9, "taker_buy_quote": 24381.08299 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2154, "high": 0.2165, "low": 0.2122, "close": 0.2129, "volume": 570521.4, "close_time": 1764215999999, "quote_volume": 122276.93963, "trades": 899, "taker_buy_base": 318359.5, "taker_buy_quote": 68250.37239 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.213, "high": 0.2144, "low": 0.2113, "close": 0.2116, "volume": 438536.5, "close_time": 1764219599999, "quote_volume": 93294.29111, "trades": 566, "taker_buy_base": 210711.4, "taker_buy_quote": 44751.56689 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2114, "high": 0.214, "low": 0.2109, "close": 0.2138, "volume": 234212.5, "close_time": 1764223199999, "quote_volume": 49740.66746, "trades": 583, "taker_buy_base": 134266.8, "taker_buy_quote": 28537.89886 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2139, "high": 0.225, "low": 0.2134, "close": 0.2234, "volume": 1842082.7, "close_time": 1764226799999, "quote_volume": 408963.70802, "trades": 1845, "taker_buy_base": 1052080.8, "taker_buy_quote": 233613.37776 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2233, "high": 0.2233, "low": 0.2168, "close": 0.2181, "volume": 826707.0, "close_time": 1764230399999, "quote_volume": 181327.9603, "trades": 1647, "taker_buy_base": 235772.5, "taker_buy_quote": 51869.17872 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.218, "high": 0.2187, "low": 0.213, "close": 0.2156, "volume": 517104.5, "close_time": 1764233999999, "quote_volume": 111270.76104, "trades": 959, "taker_buy_base": 234719.8, "taker_buy_quote": 50459.44401 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2155, "high": 0.2158, "low": 0.2096, "close": 0.2097, "volume": 671404.8, "close_time": 1764237599999, "quote_volume": 142203.14129, "trades": 992, "taker_buy_base": 355293.3, "taker_buy_quote": 75258.31725 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2098, "high": 0.2109, "low": 0.2066, "close": 0.209, "volume": 557040.9, "close_time": 1764241199999, "quote_volume": 116558.40688, "trades": 866, "taker_buy_base": 253207.7, "taker_buy_quote": 53000.80342 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2087, "high": 0.2094, "low": 0.2082, "close": 0.209, "volume": 267751.1, "close_time": 1764244799999, "quote_volume": 55929.43345, "trades": 556, "taker_buy_base": 192870.3, "taker_buy_quote": 40294.75791 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.209, "high": 0.2134, "low": 0.2071, "close": 0.2076, "volume": 465854.7, "close_time": 1764248399999, "quote_volume": 97798.17416, "trades": 1093, "taker_buy_base": 225016.8, "taker_buy_quote": 47208.38675 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2075, "high": 0.2099, "low": 0.2074, "close": 0.2082, "volume": 557371.8, "close_time": 1764251999999, "quote_volume": 116204.70498, "trades": 882, "taker_buy_base": 377323.2, "taker_buy_quote": 78665.3198 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2081, "high": 0.2092, "low": 0.2069, "close": 0.2085, "volume": 295599.2, "close_time": 1764255599999, "quote_volume": 61480.2702, "trades": 589, "taker_buy_base": 102100.8, "taker_buy_quote": 21250.92132 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2084, "high": 0.2096, "low": 0.2077, "close": 0.2091, "volume": 143792.5, "close_time": 1764259199999, "quote_volume": 29982.83536, "trades": 519, "taker_buy_base": 62417.8, "taker_buy_quote": 13018.53591 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2091, "high": 0.2107, "low": 0.2076, "close": 0.2095, "volume": 419858.5, "close_time": 1764262799999, "quote_volume": 87762.6917, "trades": 977, "taker_buy_base": 170483.9, "taker_buy_quote": 35633.96043 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2095, "high": 0.2114, "low": 0.2093, "close": 0.2103, "volume": 159697.5, "close_time": 1764266399999, "quote_volume": 33577.14205, "trades": 482, "taker_buy_base": 83662.6, "taker_buy_quote": 17585.70238 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2102, "high": 0.2126, "low": 0.2093, "close": 0.2113, "volume": 690386.5, "close_time": 1764269999999, "quote_volume": 145089.74241, "trades": 475, "taker_buy_base": 346173.0, "taker_buy_quote": 72652.59475 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2113, "high": 0.215, "low": 0.2104, "close": 0.2148, "volume": 318019.1, "close_time": 1764273599999, "quote_volume": 67716.11124, "trades": 526, "taker_buy_base": 217013.0, "taker_buy_quote": 46241.54454 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2148, "high": 0.2187, "low": 0.2145, "close": 0.2168, "volume": 990017.7, "close_time": 1764277199999, "quote_volume": 214408.51515, "trades": 1646, "taker_buy_base": 584635.7, "taker_buy_quote": 126622.96453 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2169, "high": 0.2183, "low": 0.2144, "close": 0.2156, "volume": 578679.1, "close_time": 1764280799999, "quote_volume": 125133.0731, "trades": 875, "taker_buy_base": 297897.3, "taker_buy_quote": 64379.67781 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2157, "high": 0.2158, "low": 0.2118, "close": 0.2121, "volume": 214564.6, "close_time": 1764284399999, "quote_volume": 45857.19514, "trades": 589, "taker_buy_base": 77196.7, "taker_buy_quote": 16500.58437 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2121, "high": 0.2129, "low": 0.2097, "close": 0.2124, "volume": 187185.2, "close_time": 1764287999999, "quote_volume": 39535.48529, "trades": 621, "taker_buy_base": 82934.3, "taker_buy_quote": 17520.38391 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2095, "close": 0.2104, "volume": 209198.9, "close_time": 1764291599999, "quote_volume": 44134.88611, "trades": 706, "taker_buy_base": 93341.2, "taker_buy_quote": 19686.77629 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2102, "high": 0.2111, "low": 0.2064, "close": 0.2071, "volume": 361037.8, "close_time": 1764295199999, "quote_volume": 75328.14153, "trades": 891, "taker_buy_base": 160586.7, "taker_buy_quote": 33562.45497 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2072, "high": 0.2078, "low": 0.2034, "close": 0.206, "volume": 522058.1, "close_time": 1764298799999, "quote_volume": 106975.82015, "trades": 1093, "taker_buy_base": 230583.4, "taker_buy_quote": 47241.50439 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.206, "high": 0.2095, "low": 0.2058, "close": 0.2079, "volume": 379485.7, "close_time": 1764302399999, "quote_volume": 78872.96791, "trades": 794, "taker_buy_base": 215133.6, "taker_buy_quote": 44703.9137 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2078, "high": 0.2121, "low": 0.2073, "close": 0.209, "volume": 310275.4, "close_time": 1764305999999, "quote_volume": 64947.63371, "trades": 661, "taker_buy_base": 180796.8, "taker_buy_quote": 37855.7323 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2089, "high": 0.2111, "low": 0.2082, "close": 0.2093, "volume": 274510.6, "close_time": 1764309599999, "quote_volume": 57529.30418, "trades": 839, "taker_buy_base": 168673.6, "taker_buy_quote": 35352.47659 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2067, "close": 0.2077, "volume": 207556.5, "close_time": 1764313199999, "quote_volume": 43138.65162, "trades": 640, "taker_buy_base": 110608.9, "taker_buy_quote": 22980.70564 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2076, "high": 0.2091, "low": 0.2071, "close": 0.2081, "volume": 220589.1, "close_time": 1764316799999, "quote_volume": 45926.86748, "trades": 461, "taker_buy_base": 103313.4, "taker_buy_quote": 21497.00449 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.208, "high": 0.2193, "low": 0.208, "close": 0.2171, "volume": 1074545.7, "close_time": 1764320399999, "quote_volume": 232112.33297, "trades": 2058, "taker_buy_base": 603948.4, "taker_buy_quote": 130337.37524 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2174, "high": 0.2199, "low": 0.2165, "close": 0.2177, "volume": 721329.0, "close_time": 1764323999999, "quote_volume": 157569.52178, "trades": 1096, "taker_buy_base": 283618.3, "taker_buy_quote": 61828.99118 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2178, "high": 0.2246, "low": 0.2174, "close": 0.2214, "volume": 710611.0, "close_time": 1764327599999, "quote_volume": 157313.96207, "trades": 1419, "taker_buy_base": 437630.0, "taker_buy_quote": 96761.46816 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2212, "high": 0.2213, "low": 0.2169, "close": 0.2202, "volume": 565343.1, "close_time": 1764331199999, "quote_volume": 123689.7512, "trades": 1048, "taker_buy_base": 250007.7, "taker_buy_quote": 54782.01762 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2198, "high": 0.2227, "low": 0.2196, "close": 0.2215, "volume": 374703.5, "close_time": 1764334799999, "quote_volume": 82752.22609, "trades": 1005, "taker_buy_base": 171705.9, "taker_buy_quote": 37950.0777 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2216, "high": 0.2239, "low": 0.2199, "close": 0.2229, "volume": 388465.7, "close_time": 1764338399999, "quote_volume": 86197.94891, "trades": 940, "taker_buy_base": 210481.8, "taker_buy_quote": 46705.2234 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2228, "high": 0.2228, "low": 0.2182, "close": 0.2201, "volume": 735333.0, "close_time": 1764341999999, "quote_volume": 162062.74238, "trades": 1137, "taker_buy_base": 369393.8, "taker_buy_quote": 81432.36631 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2201, "high": 0.2223, "low": 0.2181, "close": 0.219, "volume": 1024890.3, "close_time": 1764345599999, "quote_volume": 225234.476, "trades": 1023, "taker_buy_base": 527194.4, "taker_buy_quote": 115690.05072 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2191, "high": 0.221, "low": 0.2175, "close": 0.2177, "volume": 1132309.0, "close_time": 1764349199999, "quote_volume": 248235.48199, "trades": 1234, "taker_buy_base": 592039.8, "taker_buy_quote": 129748.19381 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2178, "high": 0.219, "low": 0.2142, "close": 0.2172, "volume": 1015346.1, "close_time": 1764352799999, "quote_volume": 220352.66651, "trades": 1348, "taker_buy_base": 560690.1, "taker_buy_quote": 121613.10127 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2173, "high": 0.2196, "low": 0.215, "close": 0.219, "volume": 488790.6, "close_time": 1764356399999, "quote_volume": 106450.12441, "trades": 693, "taker_buy_base": 283251.7, "taker_buy_quote": 61693.91511 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2189, "high": 0.226, "low": 0.2181, "close": 0.2246, "volume": 817773.0, "close_time": 1764359999999, "quote_volume": 181624.24583, "trades": 1348, "taker_buy_base": 342389.3, "taker_buy_quote": 76014.77226 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2246, "high": 0.2268, "low": 0.2222, "close": 0.2263, "volume": 602403.3, "close_time": 1764363599999, "quote_volume": 135427.23953, "trades": 1122, "taker_buy_base": 349357.9, "taker_buy_quote": 78636.40582 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2263, "high": 0.2284, "low": 0.2203, "close": 0.2203, "volume": 704198.0, "close_time": 1764367199999, "quote_volume": 158189.66951, "trades": 1092, "taker_buy_base": 407406.8, "taker_buy_quote": 91557.46488 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2202, "high": 0.2228, "low": 0.2195, "close": 0.2224, "volume": 241517.1, "close_time": 1764370799999, "quote_volume": 53268.16745, "trades": 509, "taker_buy_base": 123849.9, "taker_buy_quote": 27341.93975 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2228, "high": 0.2241, "low": 0.2216, "close": 0.2231, "volume": 335541.6, "close_time": 1764374399999, "quote_volume": 74825.43779, "trades": 800, "taker_buy_base": 121703.6, "taker_buy_quote": 27148.80837 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2231, "high": 0.2255, "low": 0.2191, "close": 0.2219, "volume": 359002.0, "close_time": 1764377999999, "quote_volume": 79579.48435, "trades": 751, "taker_buy_base": 199384.5, "taker_buy_quote": 44185.63599 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2218, "high": 0.2238, "low": 0.2197, "close": 0.2217, "volume": 253647.1, "close_time": 1764381599999, "quote_volume": 56138.5291, "trades": 551, "taker_buy_base": 122124.5, "taker_buy_quote": 27054.89352 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2217, "high": 0.2257, "low": 0.2207, "close": 0.2247, "volume": 380659.2, "close_time": 1764385199999, "quote_volume": 84919.96803, "trades": 852, "taker_buy_base": 219162.4, "taker_buy_quote": 48895.52767 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2247, "high": 0.2255, "low": 0.2213, "close": 0.2228, "volume": 227950.7, "close_time": 1764388799999, "quote_volume": 50940.5392, "trades": 478, "taker_buy_base": 113787.7, "taker_buy_quote": 25423.60753 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2227, "high": 0.2237, "low": 0.2207, "close": 0.2222, "volume": 182535.6, "close_time": 1764392399999, "quote_volume": 40611.07179, "trades": 598, "taker_buy_base": 94404.7, "taker_buy_quote": 21008.67486 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2186, "close": 0.2191, "volume": 276555.5, "close_time": 1764395999999, "quote_volume": 61050.6799, "trades": 395, "taker_buy_base": 88019.5, "taker_buy_quote": 19384.77319 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2192, "high": 0.2205, "low": 0.2174, "close": 0.2182, "volume": 461642.7, "close_time": 1764399599999, "quote_volume": 101078.95843, "trades": 646, "taker_buy_base": 256366.1, "taker_buy_quote": 56190.87134 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2182, "high": 0.223, "low": 0.218, "close": 0.2192, "volume": 418391.2, "close_time": 1764403199999, "quote_volume": 91972.20684, "trades": 810, "taker_buy_base": 242351.3, "taker_buy_quote": 53254.29696 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2191, "high": 0.2197, "low": 0.2178, "close": 0.2178, "volume": 338604.2, "close_time": 1764406799999, "quote_volume": 74035.21889, "trades": 457, "taker_buy_base": 229395.3, "taker_buy_quote": 50161.93968 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2179, "high": 0.2186, "low": 0.2152, "close": 0.2159, "volume": 477101.2, "close_time": 1764410399999, "quote_volume": 103181.73096, "trades": 747, "taker_buy_base": 153437.5, "taker_buy_quote": 33240.08988 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2158, "high": 0.2165, "low": 0.2136, "close": 0.2152, "volume": 546802.3, "close_time": 1764413999999, "quote_volume": 117606.42849, "trades": 854, "taker_buy_base": 202489.2, "taker_buy_quote": 43566.78884 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2151, "high": 0.2176, "low": 0.2143, "close": 0.2174, "volume": 258406.8, "close_time": 1764417599999, "quote_volume": 55773.02937, "trades": 626, "taker_buy_base": 91896.8, "taker_buy_quote": 19892.82943 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2173, "high": 0.218, "low": 0.2154, "close": 0.2154, "volume": 171790.3, "close_time": 1764421199999, "quote_volume": 37215.88014, "trades": 486, "taker_buy_base": 61930.8, "taker_buy_quote": 13439.36216 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2155, "high": 0.2157, "low": 0.2136, "close": 0.2143, "volume": 147814.3, "close_time": 1764424799999, "quote_volume": 31729.09661, "trades": 428, "taker_buy_base": 63173.3, "taker_buy_quote": 13558.58886 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2144, "high": 0.2145, "low": 0.2095, "close": 0.2103, "volume": 825077.3, "close_time": 1764428399999, "quote_volume": 174263.53852, "trades": 1281, "taker_buy_base": 416624.2, "taker_buy_quote": 88046.71779 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2104, "high": 0.2129, "low": 0.2104, "close": 0.2123, "volume": 392751.0, "close_time": 1764431999999, "quote_volume": 83268.99387, "trades": 599, "taker_buy_base": 175605.5, "taker_buy_quote": 37251.37745 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2123, "high": 0.2139, "low": 0.2116, "close": 0.2123, "volume": 435322.8, "close_time": 1764435599999, "quote_volume": 92303.2839, "trades": 463, "taker_buy_base": 367246.4, "taker_buy_quote": 77851.74476 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2122, "high": 0.2126, "low": 0.2082, "close": 0.2086, "volume": 644292.9, "close_time": 1764439199999, "quote_volume": 135164.12325, "trades": 707, "taker_buy_base": 217565.1, "taker_buy_quote": 45628.04075 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2087, "high": 0.2093, "low": 0.2066, "close": 0.2091, "volume": 785119.0, "close_time": 1764442799999, "quote_volume": 163216.77118, "trades": 937, "taker_buy_base": 408998.8, "taker_buy_quote": 85026.73522 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2091, "high": 0.2097, "low": 0.2081, "close": 0.209, "volume": 633027.6, "close_time": 1764446399999, "quote_volume": 132176.1645, "trades": 383, "taker_buy_base": 351237.1, "taker_buy_quote": 73261.76969 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2089, "high": 0.2102, "low": 0.2076, "close": 0.2098, "volume": 237448.3, "close_time": 1764449999999, "quote_volume": 49698.05634, "trades": 435, "taker_buy_base": 160292.0, "taker_buy_quote": 33567.4135 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.21, "high": 0.2101, "low": 0.2083, "close": 0.2096, "volume": 167187.4, "close_time": 1764453599999, "quote_volume": 35044.87363, "trades": 323, "taker_buy_base": 44012.0, "taker_buy_quote": 9216.98312 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2095, "high": 0.21, "low": 0.2089, "close": 0.2099, "volume": 82482.0, "close_time": 1764457199999, "quote_volume": 17276.72002, "trades": 180, "taker_buy_base": 39670.0, "taker_buy_quote": 8309.94939 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2097, "high": 0.211, "low": 0.209, "close": 0.2099, "volume": 103013.2, "close_time": 1764460799999, "quote_volume": 21631.50148, "trades": 229, "taker_buy_base": 46584.7, "taker_buy_quote": 9790.26017 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2089, "close": 0.2094, "volume": 177047.1, "close_time": 1764464399999, "quote_volume": 37078.23393, "trades": 332, "taker_buy_base": 87937.5, "taker_buy_quote": 18424.58955 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2094, "high": 0.211, "low": 0.2087, "close": 0.2106, "volume": 59008.8, "close_time": 1764467999999, "quote_volume": 12379.99093, "trades": 191, "taker_buy_base": 37230.1, "taker_buy_quote": 7811.73314 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2107, "high": 0.2112, "low": 0.2082, "close": 0.2083, "volume": 109296.9, "close_time": 1764471599999, "quote_volume": 22965.90614, "trades": 236, "taker_buy_base": 42772.8, "taker_buy_quote": 8979.77055 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2084, "high": 0.2084, "low": 0.2047, "close": 0.2075, "volume": 489341.5, "close_time": 1764475199999, "quote_volume": 100842.43856, "trades": 628, "taker_buy_base": 233351.8, "taker_buy_quote": 48116.75332 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2074, "high": 0.2079, "low": 0.2057, "close": 0.2057, "volume": 86689.0, "close_time": 1764478799999, "quote_volume": 17935.1059, "trades": 218, "taker_buy_base": 29382.3, "taker_buy_quote": 6080.60905 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2056, "high": 0.2058, "low": 0.2041, "close": 0.2052, "volume": 268024.3, "close_time": 1764482399999, "quote_volume": 54909.00056, "trades": 396, "taker_buy_base": 156129.5, "taker_buy_quote": 32017.73481 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2052, "high": 0.2099, "low": 0.2051, "close": 0.2084, "volume": 268716.7, "close_time": 1764485999999, "quote_volume": 55561.47685, "trades": 540, "taker_buy_base": 191181.6, "taker_buy_quote": 39502.1224 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2085, "high": 0.2107, "low": 0.2084, "close": 0.21, "volume": 103656.0, "close_time": 1764489599999, "quote_volume": 21750.10852, "trades": 272, "taker_buy_base": 42881.3, "taker_buy_quote": 8992.4376 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2099, "high": 0.2124, "low": 0.2093, "close": 0.2113, "volume": 171702.2, "close_time": 1764493199999, "quote_volume": 36147.84646, "trades": 441, "taker_buy_base": 101341.3, "taker_buy_quote": 21316.84604 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2112, "high": 0.2123, "low": 0.2097, "close": 0.2104, "volume": 153529.9, "close_time": 1764496799999, "quote_volume": 32398.60886, "trades": 371, "taker_buy_base": 61655.6, "taker_buy_quote": 13038.81931 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2105, "high": 0.212, "low": 0.2095, "close": 0.2097, "volume": 98699.5, "close_time": 1764500399999, "quote_volume": 20797.92918, "trades": 288, "taker_buy_base": 48848.5, "taker_buy_quote": 10294.37169 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2098, "high": 0.2103, "low": 0.2077, "close": 0.208, "volume": 120069.4, "close_time": 1764503999999, "quote_volume": 25114.52734, "trades": 322, "taker_buy_base": 59132.3, "taker_buy_quote": 12376.29614 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2081, "high": 0.2113, "low": 0.2067, "close": 0.2113, "volume": 118537.0, "close_time": 1764507599999, "quote_volume": 24841.83232, "trades": 343, "taker_buy_base": 63466.2, "taker_buy_quote": 13285.93548 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2112, "high": 0.2164, "low": 0.2104, "close": 0.2151, "volume": 426914.7, "close_time": 1764511199999, "quote_volume": 91469.90713, "trades": 797, "taker_buy_base": 236351.0, "taker_buy_quote": 50620.44073 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2151, "high": 0.2152, "low": 0.2103, "close": 0.212, "volume": 836925.5, "close_time": 1764514799999, "quote_volume": 177254.16537, "trades": 774, "taker_buy_base": 373562.2, "taker_buy_quote": 79003.7077 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2121, "high": 0.2122, "low": 0.2084, "close": 0.2104, "volume": 1378249.8, "close_time": 1764518399999, "quote_volume": 289875.37232, "trades": 947, "taker_buy_base": 729720.3, "taker_buy_quote": 153512.56987 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2103, "high": 0.213, "low": 0.2094, "close": 0.2124, "volume": 692568.5, "close_time": 1764521999999, "quote_volume": 146080.30453, "trades": 615, "taker_buy_base": 333045.1, "taker_buy_quote": 70041.56172 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2124, "high": 0.2133, "low": 0.2104, "close": 0.2115, "volume": 150133.0, "close_time": 1764525599999, "quote_volume": 31804.84767, "trades": 416, "taker_buy_base": 66700.0, "taker_buy_quote": 14144.26101 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2117, "high": 0.2127, "low": 0.2106, "close": 0.2121, "volume": 173590.4, "close_time": 1764529199999, "quote_volume": 36756.98908, "trades": 366, "taker_buy_base": 89469.0, "taker_buy_quote": 18949.24674 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.212, "high": 0.2126, "low": 0.2114, "close": 0.2116, "volume": 175649.0, "close_time": 1764532799999, "quote_volume": 37228.51663, "trades": 331, "taker_buy_base": 99041.2, "taker_buy_quote": 21000.69521 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2115, "high": 0.2127, "low": 0.2096, "close": 0.2114, "volume": 422957.0, "close_time": 1764536399999, "quote_volume": 88877.11326, "trades": 455, "taker_buy_base": 302850.0, "taker_buy_quote": 63602.64141 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2113, "high": 0.2119, "low": 0.2097, "close": 0.2105, "volume": 195568.3, "close_time": 1764539999999, "quote_volume": 41217.42702, "trades": 351, "taker_buy_base": 107347.9, "taker_buy_quote": 22625.98576 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2107, "high": 0.2124, "low": 0.208, "close": 0.2089, "volume": 474980.1, "close_time": 1764543599999, "quote_volume": 99526.32445, "trades": 382, "taker_buy_base": 157668.8, "taker_buy_quote": 33213.06229 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2088, "high": 0.209, "low": 0.1976, "close": 0.1985, "volume": 1106975.5, "close_time": 1764547199999, "quote_volume": 223549.77167, "trades": 1214, "taker_buy_base": 395839.3, "taker_buy_quote": 79964.46933 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1984, "high": 0.1987, "low": 0.1886, "close": 0.1914, "volume": 3730450.5, "close_time": 1764550799999, "quote_volume": 716568.76883, "trades": 2783, "taker_buy_base": 1968732.2, "taker_buy_quote": 377870.24379 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1916, "high": 0.1932, "low": 0.189, "close": 0.1899, "volume": 972483.7, "close_time": 1764554399999, "quote_volume": 185119.57184, "trades": 955, "taker_buy_base": 455474.2, "taker_buy_quote": 86709.19218 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1899, "high": 0.1926, "low": 0.1879, "close": 0.1921, "volume": 816512.2, "close_time": 1764557999999, "quote_volume": 155322.50451, "trades": 1023, "taker_buy_base": 566111.8, "taker_buy_quote": 107696.21781 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1866, "close": 0.1869, "volume": 752346.7, "close_time": 1764561599999, "quote_volume": 141962.18149, "trades": 699, "taker_buy_base": 359132.1, "taker_buy_quote": 67680.58743 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1869, "high": 0.1884, "low": 0.1852, "close": 0.186, "volume": 1109538.4, "close_time": 1764565199999, "quote_volume": 206983.19632, "trades": 975, "taker_buy_base": 460050.8, "taker_buy_quote": 85702.39732 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1861, "high": 0.1869, "low": 0.1854, "close": 0.1859, "volume": 393949.5, "close_time": 1764568799999, "quote_volume": 73346.02819, "trades": 514, "taker_buy_base": 250837.9, "taker_buy_quote": 46711.08289 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1859, "high": 0.1875, "low": 0.1858, "close": 0.1862, "volume": 460428.2, "close_time": 1764572399999, "quote_volume": 85889.95542, "trades": 492, "taker_buy_base": 233220.3, "taker_buy_quote": 43451.91716 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1863, "high": 0.1864, "low": 0.1804, "close": 0.1828, "volume": 1468914.8, "close_time": 1764575999999, "quote_volume": 268523.38106, "trades": 1208, "taker_buy_base": 737019.8, "taker_buy_quote": 134708.84348 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1814, "close": 0.1833, "volume": 467104.7, "close_time": 1764579599999, "quote_volume": 85213.64463, "trades": 731, "taker_buy_base": 253323.0, "taker_buy_quote": 46225.42524 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1833, "high": 0.1841, "low": 0.1816, "close": 0.1825, "volume": 415571.4, "close_time": 1764583199999, "quote_volume": 75741.10127, "trades": 501, "taker_buy_base": 247677.5, "taker_buy_quote": 45132.05722 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1824, "high": 0.1846, "low": 0.1819, "close": 0.1824, "volume": 585674.5, "close_time": 1764586799999, "quote_volume": 107269.17865, "trades": 479, "taker_buy_base": 287545.8, "taker_buy_quote": 52481.10831 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1791, "close": 0.1798, "volume": 375805.9, "close_time": 1764590399999, "quote_volume": 67787.21645, "trades": 574, "taker_buy_base": 144709.9, "taker_buy_quote": 26101.49914 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1797, "high": 0.1803, "low": 0.1755, "close": 0.1776, "volume": 751301.3, "close_time": 1764593999999, "quote_volume": 133636.15168, "trades": 1033, "taker_buy_base": 344684.4, "taker_buy_quote": 61327.3215 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1776, "high": 0.1789, "low": 0.1758, "close": 0.1761, "volume": 442199.9, "close_time": 1764597599999, "quote_volume": 78235.1655, "trades": 705, "taker_buy_base": 235483.4, "taker_buy_quote": 41691.96333 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1761, "high": 0.1794, "low": 0.1746, "close": 0.1755, "volume": 1305802.0, "close_time": 1764601199999, "quote_volume": 231464.47816, "trades": 1053, "taker_buy_base": 399082.0, "taker_buy_quote": 70529.78666 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1754, "high": 0.1792, "low": 0.172, "close": 0.1775, "volume": 1262217.8, "close_time": 1764604799999, "quote_volume": 221773.92361, "trades": 1462, "taker_buy_base": 604656.9, "taker_buy_quote": 106385.03545 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1735, "close": 0.1748, "volume": 668719.9, "close_time": 1764608399999, "quote_volume": 117359.92914, "trades": 832, "taker_buy_base": 381113.6, "taker_buy_quote": 66971.59939 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1748, "high": 0.1765, "low": 0.1738, "close": 0.1753, "volume": 495396.3, "close_time": 1764611999999, "quote_volume": 86621.97452, "trades": 585, "taker_buy_base": 276524.3, "taker_buy_quote": 48322.12453 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1753, "high": 0.1781, "low": 0.1747, "close": 0.1771, "volume": 488058.2, "close_time": 1764615599999, "quote_volume": 85968.736, "trades": 734, "taker_buy_base": 204831.0, "taker_buy_quote": 36117.40044 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1771, "high": 0.1774, "low": 0.1752, "close": 0.1756, "volume": 225674.3, "close_time": 1764619199999, "quote_volume": 39787.1762, "trades": 412, "taker_buy_base": 116833.4, "taker_buy_quote": 20603.01551 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1757, "high": 0.1822, "low": 0.1755, "close": 0.1782, "volume": 1981616.5, "close_time": 1764622799999, "quote_volume": 355607.68618, "trades": 1898, "taker_buy_base": 1111561.3, "taker_buy_quote": 199333.4133 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1784, "high": 0.1808, "low": 0.1778, "close": 0.1797, "volume": 1108269.6, "close_time": 1764626399999, "quote_volume": 199365.92831, "trades": 1007, "taker_buy_base": 633700.1, "taker_buy_quote": 114018.6632 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1799, "high": 0.1856, "low": 0.1799, "close": 0.1851, "volume": 1023221.0, "close_time": 1764629999999, "quote_volume": 186809.41289, "trades": 754, "taker_buy_base": 649911.0, "taker_buy_quote": 118620.59149 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1852, "high": 0.1878, "low": 0.1843, "close": 0.1853, "volume": 1126387.9, "close_time": 1764633599999, "quote_volume": 209868.81666, "trades": 1012, "taker_buy_base": 589445.8, "taker_buy_quote": 109776.20013 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1852, "high": 0.187, "low": 0.1844, "close": 0.1851, "volume": 391207.8, "close_time": 1764637199999, "quote_volume": 72751.96805, "trades": 492, "taker_buy_base": 185973.5, "taker_buy_quote": 34575.19219 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1848, "high": 0.1865, "low": 0.1814, "close": 0.182, "volume": 391456.5, "close_time": 1764640799999, "quote_volume": 71813.36403, "trades": 648, "taker_buy_base": 168005.0, "taker_buy_quote": 30860.68671 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1821, "high": 0.183, "low": 0.1811, "close": 0.1816, "volume": 217865.1, "close_time": 1764644399999, "quote_volume": 39641.81329, "trades": 444, "taker_buy_base": 124357.4, "taker_buy_quote": 22628.31494 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1801, "close": 0.1812, "volume": 989596.9, "close_time": 1764647999999, "quote_volume": 178841.60691, "trades": 576, "taker_buy_base": 800171.8, "taker_buy_quote": 144604.86408 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1814, "high": 0.182, "low": 0.1804, "close": 0.1805, "volume": 102626.5, "close_time": 1764651599999, "quote_volume": 18600.04905, "trades": 244, "taker_buy_base": 48465.9, "taker_buy_quote": 8787.05185 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1783, "close": 0.1804, "volume": 431597.8, "close_time": 1764655199999, "quote_volume": 77437.05589, "trades": 461, "taker_buy_base": 165418.1, "taker_buy_quote": 29740.11919 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1804, "high": 0.1835, "low": 0.1787, "close": 0.1818, "volume": 3662217.2, "close_time": 1764658799999, "quote_volume": 660408.04212, "trades": 1346, "taker_buy_base": 644198.0, "taker_buy_quote": 116846.65574 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1818, "high": 0.1823, "low": 0.1801, "close": 0.181, "volume": 378396.3, "close_time": 1764662399999, "quote_volume": 68533.49844, "trades": 419, "taker_buy_base": 214225.2, "taker_buy_quote": 38834.40224 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1811, "high": 0.1811, "low": 0.1771, "close": 0.1775, "volume": 562090.5, "close_time": 1764665999999, "quote_volume": 100678.33606, "trades": 696, "taker_buy_base": 196443.1, "taker_buy_quote": 35221.09996 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1776, "high": 0.1801, "low": 0.1776, "close": 0.1788, "volume": 344055.2, "close_time": 1764669599999, "quote_volume": 61578.19039, "trades": 524, "taker_buy_base": 235803.3, "taker_buy_quote": 42195.71756 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1788, "high": 0.1818, "low": 0.1785, "close": 0.1808, "volume": 335657.8, "close_time": 1764673199999, "quote_volume": 60528.12938, "trades": 409, "taker_buy_base": 142266.8, "taker_buy_quote": 25625.81697 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1807, "high": 0.1815, "low": 0.1793, "close": 0.1806, "volume": 308064.2, "close_time": 1764676799999, "quote_volume": 55604.00322, "trades": 438, "taker_buy_base": 175756.0, "taker_buy_quote": 31740.67436 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1808, "high": 0.1813, "low": 0.1787, "close": 0.1793, "volume": 295234.0, "close_time": 1764680399999, "quote_volume": 53034.33983, "trades": 501, "taker_buy_base": 172727.9, "taker_buy_quote": 31019.40485 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1794, "high": 0.181, "low": 0.1784, "close": 0.1803, "volume": 303005.6, "close_time": 1764683999999, "quote_volume": 54535.14304, "trades": 596, "taker_buy_base": 162627.7, "taker_buy_quote": 29279.99174 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1804, "high": 0.1844, "low": 0.1797, "close": 0.1842, "volume": 988198.2, "close_time": 1764687599999, "quote_volume": 179900.4001, "trades": 1345, "taker_buy_base": 538384.5, "taker_buy_quote": 98062.41918 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1844, "high": 0.1916, "low": 0.184, "close": 0.1896, "volume": 1525018.8, "close_time": 1764691199999, "quote_volume": 286657.41461, "trades": 2047, "taker_buy_base": 788633.5, "taker_buy_quote": 148338.55152 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1898, "high": 0.191, "low": 0.186, "close": 0.188, "volume": 878676.2, "close_time": 1764694799999, "quote_volume": 165469.82108, "trades": 1201, "taker_buy_base": 330961.1, "taker_buy_quote": 62331.67515 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1881, "high": 0.19, "low": 0.1876, "close": 0.1884, "volume": 742180.4, "close_time": 1764698399999, "quote_volume": 140055.20825, "trades": 872, "taker_buy_base": 429133.4, "taker_buy_quote": 80964.2277 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1884, "high": 0.1914, "low": 0.1882, "close": 0.1907, "volume": 566326.4, "close_time": 1764701999999, "quote_volume": 107542.71766, "trades": 642, "taker_buy_base": 323619.2, "taker_buy_quote": 61506.7149 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1905, "high": 0.1919, "low": 0.188, "close": 0.1883, "volume": 541441.6, "close_time": 1764705599999, "quote_volume": 102687.10734, "trades": 615, "taker_buy_base": 309796.6, "taker_buy_quote": 58772.0489 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1832, "close": 0.1854, "volume": 671244.5, "close_time": 1764709199999, "quote_volume": 124406.04092, "trades": 833, "taker_buy_base": 258584.5, "taker_buy_quote": 47829.02321 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1856, "high": 0.1864, "low": 0.1847, "close": 0.1856, "volume": 292783.1, "close_time": 1764712799999, "quote_volume": 54313.45145, "trades": 509, "taker_buy_base": 157193.2, "taker_buy_quote": 29164.41169 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1856, "high": 0.1899, "low": 0.185, "close": 0.1889, "volume": 718254.3, "close_time": 1764716399999, "quote_volume": 134498.89854, "trades": 612, "taker_buy_base": 289822.4, "taker_buy_quote": 54375.23573 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1889, "high": 0.1891, "low": 0.1859, "close": 0.1862, "volume": 507230.1, "close_time": 1764719999999, "quote_volume": 95109.95309, "trades": 571, "taker_buy_base": 256201.8, "taker_buy_quote": 48072.98179 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1863, "high": 0.1871, "low": 0.1849, "close": 0.1857, "volume": 290571.1, "close_time": 1764723599999, "quote_volume": 54019.91359, "trades": 548, "taker_buy_base": 127316.9, "taker_buy_quote": 23680.31633 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1856, "high": 0.1861, "low": 0.185, "close": 0.1851, "volume": 455929.5, "close_time": 1764727199999, "quote_volume": 84471.49286, "trades": 383, "taker_buy_base": 340290.6, "taker_buy_quote": 63045.99365 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1849, "high": 0.188, "low": 0.1845, "close": 0.1864, "volume": 638745.5, "close_time": 1764730799999, "quote_volume": 119179.11154, "trades": 642, "taker_buy_base": 231983.2, "taker_buy_quote": 43269.22374 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1863, "high": 0.1875, "low": 0.1842, "close": 0.185, "volume": 242848.5, "close_time": 1764734399999, "quote_volume": 44991.28531, "trades": 412, "taker_buy_base": 92377.2, "taker_buy_quote": 17122.13908 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1849, "high": 0.1887, "low": 0.184, "close": 0.1881, "volume": 273576.0, "close_time": 1764737999999, "quote_volume": 51146.87578, "trades": 433, "taker_buy_base": 163679.1, "taker_buy_quote": 30613.85896 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1881, "high": 0.1894, "low": 0.1869, "close": 0.1875, "volume": 391289.7, "close_time": 1764741599999, "quote_volume": 73609.01838, "trades": 544, "taker_buy_base": 177090.7, "taker_buy_quote": 33338.16126 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1877, "high": 0.1902, "low": 0.1859, "close": 0.1869, "volume": 574290.4, "close_time": 1764745199999, "quote_volume": 108142.19744, "trades": 715, "taker_buy_base": 290830.6, "taker_buy_quote": 54903.68971 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1869, "high": 0.1872, "low": 0.1851, "close": 0.1856, "volume": 266345.1, "close_time": 1764748799999, "quote_volume": 49568.60771, "trades": 435, "taker_buy_base": 152854.0, "taker_buy_quote": 28446.04168 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1857, "high": 0.1866, "low": 0.1852, "close": 0.1852, "volume": 268434.3, "close_time": 1764752399999, "quote_volume": 49823.54019, "trades": 398, "taker_buy_base": 91425.7, "taker_buy_quote": 16983.97424 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1853, "high": 0.1861, "low": 0.1812, "close": 0.1837, "volume": 1594546.3, "close_time": 1764755999999, "quote_volume": 293720.67672, "trades": 1277, "taker_buy_base": 476144.3, "taker_buy_quote": 87638.89196 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1837, "high": 0.1858, "low": 0.1819, "close": 0.1828, "volume": 711200.1, "close_time": 1764759599999, "quote_volume": 130828.37236, "trades": 850, "taker_buy_base": 421423.3, "taker_buy_quote": 77536.38627 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1829, "high": 0.1832, "low": 0.1808, "close": 0.1821, "volume": 412650.0, "close_time": 1764763199999, "quote_volume": 75068.06372, "trades": 557, "taker_buy_base": 216047.4, "taker_buy_quote": 39317.31838 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.182, "high": 0.1823, "low": 0.179, "close": 0.1807, "volume": 534664.4, "close_time": 1764766799999, "quote_volume": 96586.31649, "trades": 758, "taker_buy_base": 237117.9, "taker_buy_quote": 42867.26168 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1808, "high": 0.1843, "low": 0.1808, "close": 0.1821, "volume": 489754.4, "close_time": 1764770399999, "quote_volume": 89384.13178, "trades": 749, "taker_buy_base": 289258.4, "taker_buy_quote": 52805.00069 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1822, "high": 0.1841, "low": 0.1774, "close": 0.1807, "volume": 1368127.7, "close_time": 1764773999999, "quote_volume": 246542.03804, "trades": 1962, "taker_buy_base": 615613.0, "taker_buy_quote": 110966.3995 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1809, "high": 0.1819, "low": 0.179, "close": 0.1804, "volume": 516566.6, "close_time": 1764777599999, "quote_volume": 93192.51264, "trades": 773, "taker_buy_base": 283447.2, "taker_buy_quote": 51101.15497 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1804, "high": 0.1811, "low": 0.178, "close": 0.18, "volume": 478669.9, "close_time": 1764781199999, "quote_volume": 85948.66867, "trades": 687, "taker_buy_base": 212154.0, "taker_buy_quote": 38077.6055 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.18, "high": 0.182, "low": 0.1789, "close": 0.1816, "volume": 360316.9, "close_time": 1764784799999, "quote_volume": 65049.16878, "trades": 465, "taker_buy_base": 179818.7, "taker_buy_quote": 32480.1972 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1813, "high": 0.1836, "low": 0.1804, "close": 0.1808, "volume": 381156.6, "close_time": 1764788399999, "quote_volume": 69434.33893, "trades": 598, "taker_buy_base": 200175.3, "taker_buy_quote": 36514.26392 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1809, "high": 0.1814, "low": 0.1795, "close": 0.181, "volume": 281660.9, "close_time": 1764791999999, "quote_volume": 50816.08563, "trades": 439, "taker_buy_base": 163028.4, "taker_buy_quote": 29413.12406 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1811, "high": 0.1827, "low": 0.1801, "close": 0.1811, "volume": 356829.2, "close_time": 1764795599999, "quote_volume": 64599.23217, "trades": 571, "taker_buy_base": 200923.6, "taker_buy_quote": 36381.06752 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1811, "high": 0.1845, "low": 0.1807, "close": 0.1841, "volume": 357053.7, "close_time": 1764799199999, "quote_volume": 65049.68635, "trades": 507, "taker_buy_base": 205360.1, "taker_buy_quote": 37432.81089 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1844, "high": 0.19, "low": 0.1821, "close": 0.1899, "volume": 1020521.7, "close_time": 1764802799999, "quote_volume": 189273.44384, "trades": 965, "taker_buy_base": 482925.1, "taker_buy_quote": 89579.34296 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1898, "high": 0.1954, "low": 0.1864, "close": 0.1867, "volume": 1621201.1, "close_time": 1764806399999, "quote_volume": 310369.38815, "trades": 1580, "taker_buy_base": 731155.4, "taker_buy_quote": 139970.303 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1869, "high": 0.1881, "low": 0.1853, "close": 0.1863, "volume": 225038.5, "close_time": 1764809999999, "quote_volume": 41980.0066, "trades": 396, "taker_buy_base": 123463.8, "taker_buy_quote": 23046.2184 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1864, "high": 0.1899, "low": 0.1849, "close": 0.1852, "volume": 558443.9, "close_time": 1764813599999, "quote_volume": 104635.48324, "trades": 661, "taker_buy_base": 312963.2, "taker_buy_quote": 58643.57526 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1853, "high": 0.2064, "low": 0.1849, "close": 0.205, "volume": 4892571.6, "close_time": 1764817199999, "quote_volume": 976105.05978, "trades": 4260, "taker_buy_base": 2852043.5, "taker_buy_quote": 569128.80299 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.205, "high": 0.2094, "low": 0.2028, "close": 0.2047, "volume": 1483121.2, "close_time": 1764820799999, "quote_volume": 305218.68217, "trades": 2133, "taker_buy_base": 696222.8, "taker_buy_quote": 143349.23601 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2046, "high": 0.2054, "low": 0.1994, "close": 0.2001, "volume": 751491.5, "close_time": 1764824399999, "quote_volume": 151763.94964, "trades": 1251, "taker_buy_base": 351100.2, "taker_buy_quote": 70922.13615 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2001, "high": 0.2011, "low": 0.1945, "close": 0.1954, "volume": 770563.0, "close_time": 1764827999999, "quote_volume": 152652.49761, "trades": 1209, "taker_buy_base": 312462.0, "taker_buy_quote": 61987.7034 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1955, "high": 0.2011, "low": 0.1946, "close": 0.1995, "volume": 1125567.1, "close_time": 1764831599999, "quote_volume": 223404.22809, "trades": 1425, "taker_buy_base": 582800.0, "taker_buy_quote": 115586.51522 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1997, "high": 0.2017, "low": 0.198, "close": 0.2004, "volume": 499398.2, "close_time": 1764835199999, "quote_volume": 99805.62665, "trades": 778, "taker_buy_base": 287716.6, "taker_buy_quote": 57485.96867 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2006, "high": 0.2027, "low": 0.1979, "close": 0.1988, "volume": 557133.5, "close_time": 1764838799999, "quote_volume": 111439.59684, "trades": 847, "taker_buy_base": 283400.2, "taker_buy_quote": 56701.07548 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1987, "high": 0.2001, "low": 0.1981, "close": 0.1989, "volume": 532557.6, "close_time": 1764842399999, "quote_volume": 105992.18165, "trades": 550, "taker_buy_base": 287786.1, "taker_buy_quote": 57311.8893 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1988, "high": 0.1993, "low": 0.1929, "close": 0.1931, "volume": 1044584.0, "close_time": 1764845999999, "quote_volume": 203959.16146, "trades": 1033, "taker_buy_base": 519634.7, "taker_buy_quote": 101194.31962 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.193, "high": 0.1937, "low": 0.1908, "close": 0.1926, "volume": 700295.3, "close_time": 1764849599999, "quote_volume": 134804.42873, "trades": 738, "taker_buy_base": 308020.4, "taker_buy_quote": 59314.63537 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1928, "high": 0.1964, "low": 0.1915, "close": 0.1946, "volume": 641156.6, "close_time": 1764853199999, "quote_volume": 124700.53608, "trades": 879, "taker_buy_base": 372960.1, "taker_buy_quote": 72595.66547 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1945, "high": 0.1952, "low": 0.1915, "close": 0.1931, "volume": 906190.1, "close_time": 1764856799999, "quote_volume": 174973.71922, "trades": 987, "taker_buy_base": 508077.8, "taker_buy_quote": 98099.8677 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1932, "high": 0.1953, "low": 0.1923, "close": 0.1928, "volume": 416589.2, "close_time": 1764860399999, "quote_volume": 80817.77489, "trades": 804, "taker_buy_base": 236610.5, "taker_buy_quote": 45965.65827 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1929, "high": 0.1975, "low": 0.1926, "close": 0.1943, "volume": 680896.6, "close_time": 1764863999999, "quote_volume": 132842.82418, "trades": 1265, "taker_buy_base": 359403.3, "taker_buy_quote": 70137.28161 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1943, "high": 0.1995, "low": 0.1939, "close": 0.1977, "volume": 1031372.8, "close_time": 1764867599999, "quote_volume": 204116.72295, "trades": 1307, "taker_buy_base": 546078.9, "taker_buy_quote": 108157.59567 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1979, "high": 0.1991, "low": 0.1955, "close": 0.1972, "volume": 408361.0, "close_time": 1764871199999, "quote_volume": 80463.57048, "trades": 829, "taker_buy_base": 221728.9, "taker_buy_quote": 43696.69688 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1971, "high": 0.1984, "low": 0.1915, "close": 0.1926, "volume": 965748.8, "close_time": 1764874799999, "quote_volume": 187753.84864, "trades": 1429, "taker_buy_base": 270326.5, "taker_buy_quote": 52755.74816 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1927, "high": 0.1929, "low": 0.1874, "close": 0.191, "volume": 1198784.2, "close_time": 1764878399999, "quote_volume": 228142.73141, "trades": 1453, "taker_buy_base": 498356.8, "taker_buy_quote": 94999.10846 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.191, "high": 0.1922, "low": 0.1887, "close": 0.1909, "volume": 672395.8, "close_time": 1764881999999, "quote_volume": 127878.96311, "trades": 901, "taker_buy_base": 256087.3, "taker_buy_quote": 48734.72631 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1894, "close": 0.1899, "volume": 188232.5, "close_time": 1764885599999, "quote_volume": 35908.27896, "trades": 380, "taker_buy_base": 111569.8, "taker_buy_quote": 21292.32762 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1895, "close": 0.191, "volume": 144024.9, "close_time": 1764889199999, "quote_volume": 27415.22247, "trades": 329, "taker_buy_base": 65267.3, "taker_buy_quote": 12433.18733 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1909, "high": 0.1918, "low": 0.1891, "close": 0.1902, "volume": 273486.2, "close_time": 1764892799999, "quote_volume": 52186.63375, "trades": 479, "taker_buy_base": 77017.7, "taker_buy_quote": 14711.27862 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1902, "high": 0.1905, "low": 0.1866, "close": 0.1884, "volume": 341718.4, "close_time": 1764896399999, "quote_volume": 64341.4804, "trades": 570, "taker_buy_base": 173642.7, "taker_buy_quote": 32661.58569 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1881, "high": 0.1901, "low": 0.1879, "close": 0.1894, "volume": 147889.5, "close_time": 1764899999999, "quote_volume": 27991.9361, "trades": 403, "taker_buy_base": 93854.3, "taker_buy_quote": 17765.3163 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1894, "high": 0.1902, "low": 0.188, "close": 0.1883, "volume": 102868.9, "close_time": 1764903599999, "quote_volume": 19469.87586, "trades": 304, "taker_buy_base": 68082.7, "taker_buy_quote": 12878.64697 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1885, "high": 0.1897, "low": 0.1872, "close": 0.1875, "volume": 148337.3, "close_time": 1764907199999, "quote_volume": 27920.11489, "trades": 369, "taker_buy_base": 48541.2, "taker_buy_quote": 9137.93676 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1876, "high": 0.188, "low": 0.1833, "close": 0.1844, "volume": 498265.2, "close_time": 1764910799999, "quote_volume": 92434.08501, "trades": 760, "taker_buy_base": 244515.4, "taker_buy_quote": 45360.57821 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1843, "high": 0.1857, "low": 0.1833, "close": 0.1853, "volume": 277899.3, "close_time": 1764914399999, "quote_volume": 51200.70129, "trades": 465, "taker_buy_base": 79707.3, "taker_buy_quote": 14677.14168 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1855, "high": 0.187, "low": 0.1845, "close": 0.1864, "volume": 321722.1, "close_time": 1764917999999, "quote_volume": 59793.01853, "trades": 370, "taker_buy_base": 87048.4, "taker_buy_quote": 16178.06673 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1864, "high": 0.1873, "low": 0.1863, "close": 0.1867, "volume": 90850.7, "close_time": 1764921599999, "quote_volume": 16966.64318, "trades": 255, "taker_buy_base": 57587.4, "taker_buy_quote": 10758.90951 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1865, "high": 0.1868, "low": 0.184, "close": 0.185, "volume": 304377.3, "close_time": 1764925199999, "quote_volume": 56442.23823, "trades": 369, "taker_buy_base": 123306.9, "taker_buy_quote": 22828.96155 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1849, "high": 0.1849, "low": 0.1801, "close": 0.181, "volume": 775256.0, "close_time": 1764928799999, "quote_volume": 140662.62052, "trades": 983, "taker_buy_base": 200052.5, "taker_buy_quote": 36324.10897 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1809, "high": 0.1838, "low": 0.1806, "close": 0.1834, "volume": 184301.1, "close_time": 1764932399999, "quote_volume": 33655.71612, "trades": 442, "taker_buy_base": 130401.0, "taker_buy_quote": 23815.51818 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1833, "high": 0.1835, "low": 0.1803, "close": 0.1816, "volume": 354317.7, "close_time": 1764935999999, "quote_volume": 64431.42238, "trades": 478, "taker_buy_base": 197537.6, "taker_buy_quote": 35954.35147 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1804, "close": 0.1819, "volume": 81187.4, "close_time": 1764939599999, "quote_volume": 14690.53188, "trades": 201, "taker_buy_base": 38556.2, "taker_buy_quote": 6975.55641 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1817, "high": 0.1822, "low": 0.1784, "close": 0.1801, "volume": 352656.1, "close_time": 1764943199999, "quote_volume": 63473.07811, "trades": 650, "taker_buy_base": 131691.3, "taker_buy_quote": 23718.496 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.18, "high": 0.1807, "low": 0.1789, "close": 0.1801, "volume": 434500.3, "close_time": 1764946799999, "quote_volume": 78167.65162, "trades": 584, "taker_buy_base": 176946.1, "taker_buy_quote": 31839.98968 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1801, "high": 0.1851, "low": 0.1801, "close": 0.1832, "volume": 934122.4, "close_time": 1764950399999, "quote_volume": 171228.94167, "trades": 1544, "taker_buy_base": 602941.2, "taker_buy_quote": 110538.85357 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1831, "high": 0.1863, "low": 0.18, "close": 0.1819, "volume": 925370.4, "close_time": 1764953999999, "quote_volume": 168537.99659, "trades": 1451, "taker_buy_base": 492612.1, "taker_buy_quote": 89732.72067 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1818, "high": 0.1834, "low": 0.1758, "close": 0.1785, "volume": 906244.2, "close_time": 1764957599999, "quote_volume": 162270.54154, "trades": 1311, "taker_buy_base": 290980.5, "taker_buy_quote": 52150.99809 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1784, "high": 0.1799, "low": 0.1737, "close": 0.1749, "volume": 1174623.7, "close_time": 1764961199999, "quote_volume": 206922.14616, "trades": 1166, "taker_buy_base": 587450.5, "taker_buy_quote": 103571.31539 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1749, "high": 0.1779, "low": 0.1735, "close": 0.1763, "volume": 853448.1, "close_time": 1764964799999, "quote_volume": 150242.59274, "trades": 660, "taker_buy_base": 312661.7, "taker_buy_quote": 55124.3358 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1763, "high": 0.1769, "low": 0.1719, "close": 0.173, "volume": 1350270.2, "close_time": 1764968399999, "quote_volume": 235428.84321, "trades": 1049, "taker_buy_base": 648182.2, "taker_buy_quote": 113158.57256 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.173, "high": 0.1766, "low": 0.1695, "close": 0.1716, "volume": 893736.1, "close_time": 1764971999999, "quote_volume": 154189.96731, "trades": 1325, "taker_buy_base": 374484.0, "taker_buy_quote": 64981.89984 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1715, "high": 0.1744, "low": 0.1707, "close": 0.1738, "volume": 420351.8, "close_time": 1764975599999, "quote_volume": 72689.82539, "trades": 385, "taker_buy_base": 235062.0, "taker_buy_quote": 40578.17807 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1736, "high": 0.1752, "low": 0.1722, "close": 0.1737, "volume": 87609.1, "close_time": 1764979199999, "quote_volume": 15244.03126, "trades": 181, "taker_buy_base": 57526.3, "taker_buy_quote": 10019.96427 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1737, "high": 0.1746, "low": 0.1719, "close": 0.1732, "volume": 216339.1, "close_time": 1764982799999, "quote_volume": 37472.15691, "trades": 162, "taker_buy_base": 107219.9, "taker_buy_quote": 18622.52706 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1731, "high": 0.1743, "low": 0.1724, "close": 0.1729, "volume": 52019.1, "close_time": 1764986399999, "quote_volume": 9019.57079, "trades": 86, "taker_buy_base": 20342.3, "taker_buy_quote": 3524.83191 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1727, "high": 0.1742, "low": 0.1708, "close": 0.1739, "volume": 55419.4, "close_time": 1764989999999, "quote_volume": 9534.83302, "trades": 99, "taker_buy_base": 24626.3, "taker_buy_quote": 4226.18333 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1741, "high": 0.1757, "low": 0.1741, "close": 0.1744, "volume": 258604.4, "close_time": 1764993599999, "quote_volume": 45320.96547, "trades": 171, "taker_buy_base": 128357.7, "taker_buy_quote": 22481.47344 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1731, "close": 0.1736, "volume": 187928.6, "close_time": 1764997199999, "quote_volume": 32641.17944, "trades": 121, "taker_buy_base": 150551.6, "taker_buy_quote": 26153.9504 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1738, "high": 0.1745, "low": 0.1729, "close": 0.1729, "volume": 89650.6, "close_time": 1765000799999, "quote_volume": 15595.6663, "trades": 154, "taker_buy_base": 54122.9, "taker_buy_quote": 9420.20367 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1723, "close": 0.1728, "volume": 96413.9, "close_time": 1765004399999, "quote_volume": 16663.686, "trades": 212, "taker_buy_base": 61930.7, "taker_buy_quote": 10705.13228 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1728, "high": 0.1735, "low": 0.172, "close": 0.1734, "volume": 84772.2, "close_time": 1765007999999, "quote_volume": 14671.06137, "trades": 199, "taker_buy_base": 51969.8, "taker_buy_quote": 8996.04446 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1733, "high": 0.1742, "low": 0.1706, "close": 0.171, "volume": 146660.7, "close_time": 1765011599999, "quote_volume": 25232.10726, "trades": 297, "taker_buy_base": 61676.6, "taker_buy_quote": 10631.19266 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1711, "high": 0.1731, "low": 0.171, "close": 0.1724, "volume": 94282.9, "close_time": 1765015199999, "quote_volume": 16259.24708, "trades": 201, "taker_buy_base": 47912.6, "taker_buy_quote": 8266.72074 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1723, "high": 0.173, "low": 0.1715, "close": 0.172, "volume": 56997.9, "close_time": 1765018799999, "quote_volume": 9823.08849, "trades": 151, "taker_buy_base": 38933.7, "taker_buy_quote": 6714.56771 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1719, "high": 0.1747, "low": 0.1715, "close": 0.174, "volume": 205007.1, "close_time": 1765022399999, "quote_volume": 35552.14163, "trades": 335, "taker_buy_base": 117137.2, "taker_buy_quote": 20329.29844 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.174, "high": 0.1745, "low": 0.1726, "close": 0.1729, "volume": 234418.7, "close_time": 1765025999999, "quote_volume": 40665.18905, "trades": 326, "taker_buy_base": 62464.4, "taker_buy_quote": 10858.59717 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1722, "close": 0.1732, "volume": 136124.1, "close_time": 1765029599999, "quote_volume": 23572.16766, "trades": 343, "taker_buy_base": 64869.4, "taker_buy_quote": 11245.62781 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1732, "high": 0.1762, "low": 0.173, "close": 0.1749, "volume": 253463.3, "close_time": 1765033199999, "quote_volume": 44360.04233, "trades": 472, "taker_buy_base": 131462.3, "taker_buy_quote": 23007.00522 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1748, "high": 0.1754, "low": 0.1726, "close": 0.1746, "volume": 158376.8, "close_time": 1765036799999, "quote_volume": 27586.61132, "trades": 398, "taker_buy_base": 94905.5, "taker_buy_quote": 16536.2168 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1746, "high": 0.1762, "low": 0.1744, "close": 0.1751, "volume": 106145.8, "close_time": 1765040399999, "quote_volume": 18602.89747, "trades": 256, "taker_buy_base": 54959.0, "taker_buy_quote": 9630.75601 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1749, "high": 0.1764, "low": 0.1745, "close": 0.1764, "volume": 217363.4, "close_time": 1765043999999, "quote_volume": 38203.65003, "trades": 279, "taker_buy_base": 91161.5, "taker_buy_quote": 16033.20497 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1765, "high": 0.1773, "low": 0.1753, "close": 0.1755, "volume": 134577.8, "close_time": 1765047599999, "quote_volume": 23726.42586, "trades": 313, "taker_buy_base": 78342.3, "taker_buy_quote": 13828.46777 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1754, "high": 0.1757, "low": 0.1738, "close": 0.1748, "volume": 342569.9, "close_time": 1765051199999, "quote_volume": 59893.99318, "trades": 419, "taker_buy_base": 216415.8, "taker_buy_quote": 37855.4656 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1749, "high": 0.1756, "low": 0.1746, "close": 0.1753, "volume": 58317.6, "close_time": 1765054799999, "quote_volume": 10211.6488, "trades": 152, "taker_buy_base": 34136.8, "taker_buy_quote": 5977.18729 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1753, "high": 0.1769, "low": 0.175, "close": 0.176, "volume": 117881.2, "close_time": 1765058399999, "quote_volume": 20730.7624, "trades": 302, "taker_buy_base": 61019.0, "taker_buy_quote": 10737.41678 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1761, "high": 0.1769, "low": 0.1754, "close": 0.1762, "volume": 110479.9, "close_time": 1765061999999, "quote_volume": 19454.78267, "trades": 199, "taker_buy_base": 55147.2, "taker_buy_quote": 9715.3456 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1764, "high": 0.1775, "low": 0.1757, "close": 0.1773, "volume": 129034.6, "close_time": 1765065599999, "quote_volume": 22767.34065, "trades": 243, "taker_buy_base": 96166.1, "taker_buy_quote": 16966.93215 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1772, "high": 0.1785, "low": 0.1769, "close": 0.1776, "volume": 83848.1, "close_time": 1765069199999, "quote_volume": 14902.95195, "trades": 245, "taker_buy_base": 52093.1, "taker_buy_quote": 9260.6173 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1777, "high": 0.1778, "low": 0.1761, "close": 0.1765, "volume": 33709.3, "close_time": 1765072799999, "quote_volume": 5959.44157, "trades": 152, "taker_buy_base": 17112.0, "taker_buy_quote": 3025.60688 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1765, "high": 0.1778, "low": 0.176, "close": 0.1777, "volume": 77065.9, "close_time": 1765076399999, "quote_volume": 13640.97486, "trades": 182, "taker_buy_base": 63658.2, "taker_buy_quote": 11269.57175 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1776, "high": 0.1783, "low": 0.1772, "close": 0.1773, "volume": 71643.9, "close_time": 1765079999999, "quote_volume": 12739.61926, "trades": 177, "taker_buy_base": 35289.8, "taker_buy_quote": 6274.61027 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1773, "high": 0.1783, "low": 0.1763, "close": 0.1771, "volume": 172302.8, "close_time": 1765083599999, "quote_volume": 30542.22911, "trades": 233, "taker_buy_base": 65775.7, "taker_buy_quote": 11653.10812 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1772, "high": 0.178, "low": 0.177, "close": 0.1775, "volume": 33966.2, "close_time": 1765087199999, "quote_volume": 6028.52892, "trades": 101, "taker_buy_base": 21602.1, "taker_buy_quote": 3834.24752 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1775, "high": 0.1807, "low": 0.1775, "close": 0.1798, "volume": 170975.7, "close_time": 1765090799999, "quote_volume": 30733.16557, "trades": 296, "taker_buy_base": 126444.5, "taker_buy_quote": 22742.39787 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1799, "high": 0.1802, "low": 0.1773, "close": 0.178, "volume": 57750.6, "close_time": 1765094399999, "quote_volume": 10294.75358, "trades": 210, "taker_buy_base": 27493.9, "taker_buy_quote": 4900.5101 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1755, "close": 0.1758, "volume": 135225.5, "close_time": 1765097999999, "quote_volume": 23909.9504, "trades": 320, "taker_buy_base": 61134.4, "taker_buy_quote": 10816.96396 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1757, "high": 0.1762, "low": 0.1735, "close": 0.1743, "volume": 218326.8, "close_time": 1765101599999, "quote_volume": 38118.74076, "trades": 393, "taker_buy_base": 82482.1, "taker_buy_quote": 14400.7236 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1742, "close": 0.1748, "volume": 39836.0, "close_time": 1765105199999, "quote_volume": 6970.02423, "trades": 171, "taker_buy_base": 28376.5, "taker_buy_quote": 4964.97405 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1747, "high": 0.176, "low": 0.1744, "close": 0.1756, "volume": 68098.5, "close_time": 1765108799999, "quote_volume": 11947.00045, "trades": 231, "taker_buy_base": 45878.7, "taker_buy_quote": 8046.46264 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1751, "close": 0.1758, "volume": 53438.3, "close_time": 1765112399999, "quote_volume": 9390.00034, "trades": 203, "taker_buy_base": 26348.2, "taker_buy_quote": 4630.48243 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1706, "close": 0.172, "volume": 388272.8, "close_time": 1765115999999, "quote_volume": 67224.67493, "trades": 800, "taker_buy_base": 150930.8, "taker_buy_quote": 26135.82908 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1719, "high": 0.1721, "low": 0.1624, "close": 0.1642, "volume": 2201305.8, "close_time": 1765119599999, "quote_volume": 365216.8481, "trades": 2523, "taker_buy_base": 996995.6, "taker_buy_quote": 165061.70283 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1638, "high": 0.169, "low": 0.1636, "close": 0.1683, "volume": 492911.4, "close_time": 1765123199999, "quote_volume": 81909.64849, "trades": 1118, "taker_buy_base": 269920.1, "taker_buy_quote": 44871.35281 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1633, "close": 0.1672, "volume": 544583.7, "close_time": 1765126799999, "quote_volume": 90453.31716, "trades": 806, "taker_buy_base": 225759.1, "taker_buy_quote": 37617.98573 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1673, "high": 0.1755, "low": 0.1665, "close": 0.1745, "volume": 997681.9, "close_time": 1765130399999, "quote_volume": 171804.73935, "trades": 1349, "taker_buy_base": 406838.1, "taker_buy_quote": 69941.80892 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1737, "close": 0.1742, "volume": 676193.6, "close_time": 1765133999999, "quote_volume": 118110.5172, "trades": 611, "taker_buy_base": 413733.3, "taker_buy_quote": 72233.35256 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1743, "high": 0.1744, "low": 0.1721, "close": 0.1732, "volume": 266374.2, "close_time": 1765137599999, "quote_volume": 46107.04978, "trades": 360, "taker_buy_base": 94685.4, "taker_buy_quote": 16401.46307 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1733, "high": 0.1737, "low": 0.1731, "close": 0.1737, "volume": 94987.0, "close_time": 1765141199999, "quote_volume": 16471.63625, "trades": 235, "taker_buy_base": 35677.7, "taker_buy_quote": 6188.30049 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1737, "high": 0.1738, "low": 0.1664, "close": 0.1679, "volume": 410216.5, "close_time": 1765144799999, "quote_volume": 69450.46685, "trades": 835, "taker_buy_base": 114568.2, "taker_buy_quote": 19559.23114 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1631, "close": 0.1648, "volume": 557960.9, "close_time": 1765148399999, "quote_volume": 92100.42777, "trades": 1029, "taker_buy_base": 257641.3, "taker_buy_quote": 42503.55336 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1646, "high": 0.1658, "low": 0.1635, "close": 0.1652, "volume": 229576.9, "close_time": 1765151999999, "quote_volume": 37831.44618, "trades": 457, "taker_buy_base": 103255.0, "taker_buy_quote": 17015.51009 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1628, "close": 0.1648, "volume": 334692.3, "close_time": 1765155599999, "quote_volume": 55055.59461, "trades": 659, "taker_buy_base": 126588.6, "taker_buy_quote": 20846.38136 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1649, "high": 0.1709, "low": 0.1647, "close": 0.1674, "volume": 1323706.6, "close_time": 1765159199999, "quote_volume": 221876.78643, "trades": 742, "taker_buy_base": 1066176.2, "taker_buy_quote": 178731.92076 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1673, "high": 0.1694, "low": 0.1667, "close": 0.169, "volume": 479747.9, "close_time": 1765162799999, "quote_volume": 80457.95069, "trades": 710, "taker_buy_base": 314690.5, "taker_buy_quote": 52750.3406 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1693, "high": 0.1714, "low": 0.169, "close": 0.1699, "volume": 119885.3, "close_time": 1765166399999, "quote_volume": 20398.06932, "trades": 332, "taker_buy_base": 67640.1, "taker_buy_quote": 11505.59733 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1701, "high": 0.172, "low": 0.17, "close": 0.1705, "volume": 236199.8, "close_time": 1765169999999, "quote_volume": 40296.0886, "trades": 438, "taker_buy_base": 160113.6, "taker_buy_quote": 27321.20022 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1706, "high": 0.1709, "low": 0.1695, "close": 0.1703, "volume": 151625.3, "close_time": 1765173599999, "quote_volume": 25803.16623, "trades": 342, "taker_buy_base": 71645.7, "taker_buy_quote": 12198.28976 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1702, "high": 0.1727, "low": 0.1696, "close": 0.1727, "volume": 191940.8, "close_time": 1765177199999, "quote_volume": 32850.42767, "trades": 355, "taker_buy_base": 104575.1, "taker_buy_quote": 17934.84051 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1728, "high": 0.1733, "low": 0.1713, "close": 0.1716, "volume": 143841.0, "close_time": 1765180799999, "quote_volume": 24804.62437, "trades": 353, "taker_buy_base": 64389.9, "taker_buy_quote": 11117.12358 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1717, "high": 0.1736, "low": 0.1715, "close": 0.1731, "volume": 126659.1, "close_time": 1765184399999, "quote_volume": 21859.48167, "trades": 306, "taker_buy_base": 42864.8, "taker_buy_quote": 7394.63907 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1731, "high": 0.1758, "low": 0.173, "close": 0.1737, "volume": 380686.7, "close_time": 1765187999999, "quote_volume": 66557.99131, "trades": 606, "taker_buy_base": 258413.8, "taker_buy_quote": 45194.16776 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1738, "high": 0.1756, "low": 0.1733, "close": 0.1748, "volume": 124457.4, "close_time": 1765191599999, "quote_volume": 21745.36579, "trades": 277, "taker_buy_base": 81319.4, "taker_buy_quote": 14208.87067 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.175, "high": 0.1774, "low": 0.1737, "close": 0.1743, "volume": 315291.1, "close_time": 1765195199999, "quote_volume": 55405.27106, "trades": 498, "taker_buy_base": 164669.9, "taker_buy_quote": 28962.46572 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1721, "close": 0.1734, "volume": 219836.3, "close_time": 1765198799999, "quote_volume": 38027.85157, "trades": 308, "taker_buy_base": 145864.8, "taker_buy_quote": 25226.49959 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1674, "close": 0.1676, "volume": 694021.7, "close_time": 1765202399999, "quote_volume": 118296.6743, "trades": 1002, "taker_buy_base": 211957.8, "taker_buy_quote": 36154.45692 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1677, "high": 0.1715, "low": 0.1663, "close": 0.1676, "volume": 609044.5, "close_time": 1765205999999, "quote_volume": 102794.83582, "trades": 1213, "taker_buy_base": 238327.2, "taker_buy_quote": 40190.0281 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1676, "high": 0.1683, "low": 0.1649, "close": 0.1664, "volume": 815198.0, "close_time": 1765209599999, "quote_volume": 135722.9952, "trades": 1184, "taker_buy_base": 409264.9, "taker_buy_quote": 68100.2302 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1664, "high": 0.1705, "low": 0.1655, "close": 0.1682, "volume": 493817.4, "close_time": 1765213199999, "quote_volume": 83297.15787, "trades": 812, "taker_buy_base": 244310.3, "taker_buy_quote": 41212.52182 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1681, "high": 0.1699, "low": 0.1656, "close": 0.1673, "volume": 1143298.7, "close_time": 1765216799999, "quote_volume": 191436.51137, "trades": 813, "taker_buy_base": 476654.4, "taker_buy_quote": 79593.77363 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1675, "high": 0.1682, "low": 0.1622, "close": 0.1634, "volume": 1098837.4, "close_time": 1765220399999, "quote_volume": 181499.47708, "trades": 1252, "taker_buy_base": 509736.5, "taker_buy_quote": 84556.24449 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1635, "high": 0.1644, "low": 0.1619, "close": 0.1632, "volume": 455393.8, "close_time": 1765223999999, "quote_volume": 74435.57702, "trades": 768, "taker_buy_base": 249432.1, "taker_buy_quote": 40790.38591 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1633, "high": 0.166, "low": 0.1632, "close": 0.1653, "volume": 111101.8, "close_time": 1765227599999, "quote_volume": 18271.44062, "trades": 367, "taker_buy_base": 63677.2, "taker_buy_quote": 10482.31061 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1653, "high": 0.1671, "low": 0.164, "close": 0.1669, "volume": 174671.8, "close_time": 1765231199999, "quote_volume": 29033.47101, "trades": 431, "taker_buy_base": 102899.6, "taker_buy_quote": 17114.39447 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1646, "close": 0.1652, "volume": 114265.8, "close_time": 1765234799999, "quote_volume": 18989.08886, "trades": 200, "taker_buy_base": 67370.8, "taker_buy_quote": 11201.41235 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1636, "close": 0.1646, "volume": 248958.3, "close_time": 1765238399999, "quote_volume": 41057.978, "trades": 353, "taker_buy_base": 86103.1, "taker_buy_quote": 14186.56026 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1618, "close": 0.1624, "volume": 1339213.1, "close_time": 1765241999999, "quote_volume": 217559.18161, "trades": 683, "taker_buy_base": 1061903.8, "taker_buy_quote": 172482.30046 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1591, "close": 0.1596, "volume": 493576.0, "close_time": 1765245599999, "quote_volume": 79237.77174, "trades": 763, "taker_buy_base": 229150.8, "taker_buy_quote": 36820.30416 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1596, "high": 0.1619, "low": 0.1594, "close": 0.1604, "volume": 486160.7, "close_time": 1765249199999, "quote_volume": 78269.66843, "trades": 366, "taker_buy_base": 259662.3, "taker_buy_quote": 41867.32466 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1603, "high": 0.1621, "low": 0.1592, "close": 0.1617, "volume": 145341.4, "close_time": 1765252799999, "quote_volume": 23333.19174, "trades": 367, "taker_buy_base": 74942.0, "taker_buy_quote": 12029.81057 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1566, "close": 0.1593, "volume": 652059.4, "close_time": 1765256399999, "quote_volume": 103578.17431, "trades": 772, "taker_buy_base": 421318.4, "taker_buy_quote": 66896.48516 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1593, "high": 0.1608, "low": 0.1585, "close": 0.1595, "volume": 234584.2, "close_time": 1765259999999, "quote_volume": 37409.75432, "trades": 451, "taker_buy_base": 145490.0, "taker_buy_quote": 23204.54168 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1596, "high": 0.16, "low": 0.1583, "close": 0.1597, "volume": 173512.0, "close_time": 1765263599999, "quote_volume": 27615.96891, "trades": 315, "taker_buy_base": 56838.6, "taker_buy_quote": 9048.43096 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1596, "high": 0.161, "low": 0.1595, "close": 0.1604, "volume": 496455.7, "close_time": 1765267199999, "quote_volume": 79577.24854, "trades": 333, "taker_buy_base": 208117.5, "taker_buy_quote": 33408.79019 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1603, "close": 0.1606, "volume": 326273.9, "close_time": 1765270799999, "quote_volume": 52498.55038, "trades": 272, "taker_buy_base": 103236.0, "taker_buy_quote": 16603.0056 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1587, "close": 0.1596, "volume": 331022.8, "close_time": 1765274399999, "quote_volume": 52939.43268, "trades": 358, "taker_buy_base": 228038.1, "taker_buy_quote": 36525.23322 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1596, "high": 0.1609, "low": 0.1587, "close": 0.16, "volume": 289376.9, "close_time": 1765277999999, "quote_volume": 46270.36703, "trades": 478, "taker_buy_base": 189694.4, "taker_buy_quote": 30335.18832 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1601, "high": 0.1611, "low": 0.1599, "close": 0.1604, "volume": 328518.8, "close_time": 1765281599999, "quote_volume": 52784.55882, "trades": 391, "taker_buy_base": 109793.8, "taker_buy_quote": 17621.84341 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1603, "high": 0.1638, "low": 0.1594, "close": 0.1629, "volume": 399052.6, "close_time": 1765285199999, "quote_volume": 64878.1272, "trades": 609, "taker_buy_base": 292750.9, "taker_buy_quote": 47613.98891 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1629, "high": 0.1658, "low": 0.1629, "close": 0.1639, "volume": 814845.3, "close_time": 1765288799999, "quote_volume": 133665.74128, "trades": 704, "taker_buy_base": 282147.5, "taker_buy_quote": 46286.09774 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1638, "high": 0.1672, "low": 0.1632, "close": 0.1654, "volume": 486508.0, "close_time": 1765292399999, "quote_volume": 80308.63123, "trades": 857, "taker_buy_base": 277135.5, "taker_buy_quote": 45758.91793 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1654, "high": 0.1802, "low": 0.1653, "close": 0.1778, "volume": 2238481.2, "close_time": 1765295999999, "quote_volume": 392478.19565, "trades": 3087, "taker_buy_base": 1387376.2, "taker_buy_quote": 243289.49416 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1781, "high": 0.1802, "low": 0.1729, "close": 0.1762, "volume": 1292240.9, "close_time": 1765299599999, "quote_volume": 228194.04915, "trades": 2234, "taker_buy_base": 560709.1, "taker_buy_quote": 99192.84528 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1762, "high": 0.1786, "low": 0.1751, "close": 0.1785, "volume": 680072.4, "close_time": 1765303199999, "quote_volume": 120191.62952, "trades": 909, "taker_buy_base": 368488.4, "taker_buy_quote": 65099.83157 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1785, "high": 0.18, "low": 0.1761, "close": 0.1773, "volume": 948557.6, "close_time": 1765306799999, "quote_volume": 168867.1007, "trades": 907, "taker_buy_base": 457600.9, "taker_buy_quote": 81283.10179 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1775, "high": 0.1784, "low": 0.1754, "close": 0.1761, "volume": 557412.8, "close_time": 1765310399999, "quote_volume": 98637.14783, "trades": 452, "taker_buy_base": 264568.7, "taker_buy_quote": 46761.83477 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1761, "high": 0.1788, "low": 0.1735, "close": 0.1778, "volume": 281923.9, "close_time": 1765313999999, "quote_volume": 49393.00731, "trades": 561, "taker_buy_base": 159459.9, "taker_buy_quote": 27957.3764 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1779, "high": 0.1799, "low": 0.1747, "close": 0.1762, "volume": 651913.9, "close_time": 1765317599999, "quote_volume": 115590.26632, "trades": 956, "taker_buy_base": 304264.1, "taker_buy_quote": 53780.34118 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1761, "high": 0.1781, "low": 0.1755, "close": 0.1765, "volume": 250541.6, "close_time": 1765321199999, "quote_volume": 44289.21347, "trades": 509, "taker_buy_base": 167890.5, "taker_buy_quote": 29674.08712 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1764, "high": 0.1788, "low": 0.176, "close": 0.178, "volume": 110307.3, "close_time": 1765324799999, "quote_volume": 19551.5875, "trades": 299, "taker_buy_base": 51473.8, "taker_buy_quote": 9125.03293 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1781, "high": 0.1785, "low": 0.1762, "close": 0.1764, "volume": 200988.2, "close_time": 1765328399999, "quote_volume": 35608.98378, "trades": 441, "taker_buy_base": 97879.2, "taker_buy_quote": 17341.25336 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1766, "high": 0.1772, "low": 0.1747, "close": 0.1754, "volume": 185310.9, "close_time": 1765331999999, "quote_volume": 32571.1598, "trades": 321, "taker_buy_base": 65536.8, "taker_buy_quote": 11521.85336 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1734, "close": 0.1744, "volume": 176343.5, "close_time": 1765335599999, "quote_volume": 30746.089, "trades": 352, "taker_buy_base": 83815.0, "taker_buy_quote": 14609.71164 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1742, "high": 0.1772, "low": 0.1741, "close": 0.1767, "volume": 297149.4, "close_time": 1765339199999, "quote_volume": 52088.0383, "trades": 347, "taker_buy_base": 233409.3, "taker_buy_quote": 40891.57256 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1747, "close": 0.1751, "volume": 175608.5, "close_time": 1765342799999, "quote_volume": 30819.13235, "trades": 331, "taker_buy_base": 63987.4, "taker_buy_quote": 11259.52885 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1752, "high": 0.1762, "low": 0.1742, "close": 0.1756, "volume": 101118.8, "close_time": 1765346399999, "quote_volume": 17693.83134, "trades": 212, "taker_buy_base": 57309.8, "taker_buy_quote": 10032.26557 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1747, "close": 0.175, "volume": 73609.4, "close_time": 1765349999999, "quote_volume": 12912.12733, "trades": 162, "taker_buy_base": 35767.4, "taker_buy_quote": 6278.48012 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1749, "high": 0.1754, "low": 0.1741, "close": 0.1751, "volume": 119010.3, "close_time": 1765353599999, "quote_volume": 20783.81745, "trades": 237, "taker_buy_base": 63342.1, "taker_buy_quote": 11063.37476 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1752, "high": 0.1778, "low": 0.174, "close": 0.174, "volume": 539456.2, "close_time": 1765357199999, "quote_volume": 94705.59492, "trades": 505, "taker_buy_base": 289006.6, "taker_buy_quote": 50633.96218 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.174, "high": 0.1751, "low": 0.1718, "close": 0.1735, "volume": 283262.7, "close_time": 1765360799999, "quote_volume": 49130.36742, "trades": 466, "taker_buy_base": 132240.9, "taker_buy_quote": 22973.67879 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1735, "high": 0.1762, "low": 0.1714, "close": 0.1719, "volume": 291101.6, "close_time": 1765364399999, "quote_volume": 50546.72274, "trades": 656, "taker_buy_base": 134307.3, "taker_buy_quote": 23336.81256 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1719, "high": 0.1727, "low": 0.1708, "close": 0.1727, "volume": 157748.3, "close_time": 1765367999999, "quote_volume": 27093.9722, "trades": 416, "taker_buy_base": 79232.6, "taker_buy_quote": 13622.15283 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1727, "high": 0.1731, "low": 0.1708, "close": 0.1722, "volume": 166442.2, "close_time": 1765371599999, "quote_volume": 28648.51274, "trades": 372, "taker_buy_base": 68301.3, "taker_buy_quote": 11755.13708 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1721, "high": 0.1745, "low": 0.172, "close": 0.1744, "volume": 179238.8, "close_time": 1765375199999, "quote_volume": 31049.66911, "trades": 392, "taker_buy_base": 100519.9, "taker_buy_quote": 17426.55059 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1745, "high": 0.175, "low": 0.172, "close": 0.1729, "volume": 207092.1, "close_time": 1765378799999, "quote_volume": 35928.1402, "trades": 698, "taker_buy_base": 104156.9, "taker_buy_quote": 18078.98891 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1728, "high": 0.174, "low": 0.1701, "close": 0.172, "volume": 250931.5, "close_time": 1765382399999, "quote_volume": 43131.63609, "trades": 670, "taker_buy_base": 121753.1, "taker_buy_quote": 20951.33889 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.172, "high": 0.174, "low": 0.1716, "close": 0.1729, "volume": 287308.5, "close_time": 1765385999999, "quote_volume": 49599.15957, "trades": 550, "taker_buy_base": 109615.5, "taker_buy_quote": 18936.35192 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1729, "high": 0.176, "low": 0.1722, "close": 0.1744, "volume": 453003.1, "close_time": 1765389599999, "quote_volume": 78869.3124, "trades": 825, "taker_buy_base": 263184.5, "taker_buy_quote": 45807.38402 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1746, "high": 0.1778, "low": 0.1728, "close": 0.1739, "volume": 491829.4, "close_time": 1765393199999, "quote_volume": 85873.41593, "trades": 931, "taker_buy_base": 215406.8, "taker_buy_quote": 37647.4003 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1739, "high": 0.1775, "low": 0.1718, "close": 0.1764, "volume": 1151690.9, "close_time": 1765396799999, "quote_volume": 201682.5631, "trades": 2053, "taker_buy_base": 627739.2, "taker_buy_quote": 109939.23178 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1766, "high": 0.1803, "low": 0.173, "close": 0.1732, "volume": 1177800.1, "close_time": 1765400399999, "quote_volume": 207888.10423, "trades": 1452, "taker_buy_base": 622135.8, "taker_buy_quote": 109567.08917 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1732, "high": 0.1742, "low": 0.1703, "close": 0.1705, "volume": 336072.2, "close_time": 1765403999999, "quote_volume": 57953.57049, "trades": 678, "taker_buy_base": 179079.2, "taker_buy_quote": 30904.92696 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1704, "high": 0.1723, "low": 0.1672, "close": 0.172, "volume": 360386.1, "close_time": 1765407599999, "quote_volume": 61261.73972, "trades": 568, "taker_buy_base": 129161.3, "taker_buy_quote": 22027.10813 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1717, "high": 0.172, "low": 0.1701, "close": 0.1702, "volume": 109210.1, "close_time": 1765411199999, "quote_volume": 18666.81249, "trades": 403, "taker_buy_base": 64060.2, "taker_buy_quote": 10952.35315 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1636, "close": 0.1665, "volume": 1230029.3, "close_time": 1765414799999, "quote_volume": 204932.16154, "trades": 1681, "taker_buy_base": 655505.5, "taker_buy_quote": 109150.42275 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1663, "high": 0.168, "low": 0.1655, "close": 0.1672, "volume": 604632.5, "close_time": 1765418399999, "quote_volume": 100966.67729, "trades": 1353, "taker_buy_base": 373196.9, "taker_buy_quote": 62334.92963 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.167, "high": 0.1675, "low": 0.1652, "close": 0.166, "volume": 169795.0, "close_time": 1765421999999, "quote_volume": 28233.72306, "trades": 668, "taker_buy_base": 89630.4, "taker_buy_quote": 14913.01751 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1659, "high": 0.166, "low": 0.1621, "close": 0.1627, "volume": 186116.4, "close_time": 1765425599999, "quote_volume": 30534.68072, "trades": 606, "taker_buy_base": 71954.3, "taker_buy_quote": 11821.4423 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1625, "high": 0.164, "low": 0.1621, "close": 0.1632, "volume": 219286.5, "close_time": 1765429199999, "quote_volume": 35692.084, "trades": 465, "taker_buy_base": 164833.2, "taker_buy_quote": 26818.88817 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1631, "high": 0.1638, "low": 0.1624, "close": 0.1634, "volume": 82092.8, "close_time": 1765432799999, "quote_volume": 13390.8294, "trades": 316, "taker_buy_base": 45840.1, "taker_buy_quote": 7474.85612 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1622, "close": 0.1627, "volume": 50575.7, "close_time": 1765436399999, "quote_volume": 8245.3913, "trades": 229, "taker_buy_base": 25584.3, "taker_buy_quote": 4172.22335 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1628, "high": 0.1635, "low": 0.1626, "close": 0.1626, "volume": 129855.0, "close_time": 1765439999999, "quote_volume": 21177.87223, "trades": 305, "taker_buy_base": 68438.6, "taker_buy_quote": 11160.76671 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1627, "high": 0.163, "low": 0.1615, "close": 0.163, "volume": 413807.3, "close_time": 1765443599999, "quote_volume": 67133.01379, "trades": 473, "taker_buy_base": 237602.3, "taker_buy_quote": 38519.48516 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.163, "high": 0.1644, "low": 0.1621, "close": 0.1632, "volume": 76341.9, "close_time": 1765447199999, "quote_volume": 12468.64044, "trades": 315, "taker_buy_base": 43989.9, "taker_buy_quote": 7185.81332 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1632, "high": 0.1634, "low": 0.161, "close": 0.1618, "volume": 154650.0, "close_time": 1765450799999, "quote_volume": 25094.85979, "trades": 411, "taker_buy_base": 78362.9, "taker_buy_quote": 12723.51693 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1618, "high": 0.1624, "low": 0.1609, "close": 0.1609, "volume": 242385.4, "close_time": 1765454399999, "quote_volume": 39177.94642, "trades": 333, "taker_buy_base": 125929.4, "taker_buy_quote": 20377.0116 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1608, "high": 0.1625, "low": 0.1602, "close": 0.162, "volume": 203269.4, "close_time": 1765457999999, "quote_volume": 32775.19933, "trades": 368, "taker_buy_base": 100164.5, "taker_buy_quote": 16142.04496 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1607, "close": 0.1613, "volume": 147300.0, "close_time": 1765461599999, "quote_volume": 23811.44409, "trades": 467, "taker_buy_base": 86923.5, "taker_buy_quote": 14054.25056 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1614, "high": 0.1622, "low": 0.1595, "close": 0.1608, "volume": 382605.1, "close_time": 1765465199999, "quote_volume": 61556.33292, "trades": 755, "taker_buy_base": 163250.1, "taker_buy_quote": 26261.36109 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1608, "high": 0.1625, "low": 0.1599, "close": 0.1603, "volume": 379959.3, "close_time": 1765468799999, "quote_volume": 61253.84952, "trades": 642, "taker_buy_base": 173312.6, "taker_buy_quote": 27965.77978 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1602, "high": 0.161, "low": 0.1589, "close": 0.1599, "volume": 188713.5, "close_time": 1765472399999, "quote_volume": 30178.98062, "trades": 434, "taker_buy_base": 100596.2, "taker_buy_quote": 16095.34371 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.16, "high": 0.1614, "low": 0.1596, "close": 0.1605, "volume": 245099.8, "close_time": 1765475999999, "quote_volume": 39302.49284, "trades": 374, "taker_buy_base": 65350.3, "taker_buy_quote": 10498.24788 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1605, "high": 0.1633, "low": 0.1602, "close": 0.1619, "volume": 247447.2, "close_time": 1765479599999, "quote_volume": 40009.58479, "trades": 691, "taker_buy_base": 146875.2, "taker_buy_quote": 23724.74063 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.162, "high": 0.1641, "low": 0.161, "close": 0.1612, "volume": 252197.1, "close_time": 1765483199999, "quote_volume": 41068.7711, "trades": 825, "taker_buy_base": 125886.7, "taker_buy_quote": 20498.97575 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1612, "high": 0.163, "low": 0.1606, "close": 0.1626, "volume": 193738.5, "close_time": 1765486799999, "quote_volume": 31313.45459, "trades": 547, "taker_buy_base": 110201.2, "taker_buy_quote": 17816.81931 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1628, "high": 0.1666, "low": 0.1625, "close": 0.1652, "volume": 807863.9, "close_time": 1765490399999, "quote_volume": 133340.032, "trades": 1217, "taker_buy_base": 275000.9, "taker_buy_quote": 45442.47214 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1652, "high": 0.1655, "low": 0.1628, "close": 0.1638, "volume": 486850.5, "close_time": 1765493999999, "quote_volume": 79839.0579, "trades": 555, "taker_buy_base": 313384.8, "taker_buy_quote": 51425.10387 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1638, "high": 0.1644, "low": 0.1628, "close": 0.1634, "volume": 181397.5, "close_time": 1765497599999, "quote_volume": 29680.96522, "trades": 341, "taker_buy_base": 91985.0, "taker_buy_quote": 15058.87365 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1593, "close": 0.1594, "volume": 479860.3, "close_time": 1765501199999, "quote_volume": 77352.37097, "trades": 624, "taker_buy_base": 136449.9, "taker_buy_quote": 22116.15121 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1595, "high": 0.1617, "low": 0.1595, "close": 0.1607, "volume": 142751.5, "close_time": 1765504799999, "quote_volume": 22938.47834, "trades": 343, "taker_buy_base": 83588.6, "taker_buy_quote": 13413.97883 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1606, "high": 0.1631, "low": 0.1598, "close": 0.1625, "volume": 125075.5, "close_time": 1765508399999, "quote_volume": 20230.26142, "trades": 317, "taker_buy_base": 72656.4, "taker_buy_quote": 11751.47395 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1605, "close": 0.1611, "volume": 56858.1, "close_time": 1765511999999, "quote_volume": 9165.25346, "trades": 187, "taker_buy_base": 21175.1, "taker_buy_quote": 3413.72837 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.161, "high": 0.1614, "low": 0.1608, "close": 0.161, "volume": 108869.8, "close_time": 1765515599999, "quote_volume": 17536.68851, "trades": 223, "taker_buy_base": 53384.1, "taker_buy_quote": 8600.42515 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1611, "high": 0.1617, "low": 0.1595, "close": 0.1611, "volume": 171513.7, "close_time": 1765519199999, "quote_volume": 27509.33185, "trades": 277, "taker_buy_base": 70166.8, "taker_buy_quote": 11266.78757 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1611, "high": 0.1623, "low": 0.1604, "close": 0.1606, "volume": 136336.7, "close_time": 1765522799999, "quote_volume": 21959.09976, "trades": 273, "taker_buy_base": 72774.7, "taker_buy_quote": 11719.97594 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1607, "high": 0.1616, "low": 0.1607, "close": 0.1609, "volume": 172004.9, "close_time": 1765526399999, "quote_volume": 27693.18458, "trades": 219, "taker_buy_base": 90052.6, "taker_buy_quote": 14502.36644 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1608, "high": 0.1608, "low": 0.158, "close": 0.159, "volume": 271628.9, "close_time": 1765529999999, "quote_volume": 43175.15935, "trades": 367, "taker_buy_base": 128626.4, "taker_buy_quote": 20459.24524 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1588, "high": 0.1607, "low": 0.1581, "close": 0.1603, "volume": 521688.0, "close_time": 1765533599999, "quote_volume": 83031.0445, "trades": 474, "taker_buy_base": 289033.9, "taker_buy_quote": 46069.92184 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1588, "close": 0.1593, "volume": 494021.6, "close_time": 1765537199999, "quote_volume": 78814.6397, "trades": 497, "taker_buy_base": 324977.7, "taker_buy_quote": 51854.51057 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1593, "high": 0.1599, "low": 0.1585, "close": 0.1597, "volume": 183445.0, "close_time": 1765540799999, "quote_volume": 29214.78821, "trades": 239, "taker_buy_base": 89748.4, "taker_buy_quote": 14304.54913 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1596, "high": 0.161, "low": 0.1592, "close": 0.1607, "volume": 150619.2, "close_time": 1765544399999, "quote_volume": 24136.56771, "trades": 223, "taker_buy_base": 77328.1, "taker_buy_quote": 12392.91651 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1606, "high": 0.1606, "low": 0.159, "close": 0.1595, "volume": 175255.4, "close_time": 1765547999999, "quote_volume": 28014.75507, "trades": 305, "taker_buy_base": 78699.9, "taker_buy_quote": 12578.29244 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1595, "high": 0.16, "low": 0.1582, "close": 0.159, "volume": 305260.8, "close_time": 1765551599999, "quote_volume": 48521.79707, "trades": 475, "taker_buy_base": 114597.8, "taker_buy_quote": 18231.76421 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1494, "close": 0.1507, "volume": 3484291.1, "close_time": 1765555199999, "quote_volume": 532684.24221, "trades": 2918, "taker_buy_base": 1538598.5, "taker_buy_quote": 235213.97366 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1505, "high": 0.1516, "low": 0.1479, "close": 0.1486, "volume": 2174329.5, "close_time": 1765558799999, "quote_volume": 325040.01529, "trades": 1771, "taker_buy_base": 1096160.6, "taker_buy_quote": 163723.01228 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1487, "high": 0.1504, "low": 0.1464, "close": 0.1475, "volume": 1118106.7, "close_time": 1765562399999, "quote_volume": 166828.8256, "trades": 887, "taker_buy_base": 506521.6, "taker_buy_quote": 75719.96649 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1476, "high": 0.1499, "low": 0.1475, "close": 0.1489, "volume": 303135.2, "close_time": 1765565999999, "quote_volume": 45146.96551, "trades": 448, "taker_buy_base": 190003.0, "taker_buy_quote": 28303.98964 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.149, "high": 0.149, "low": 0.1453, "close": 0.1462, "volume": 620808.6, "close_time": 1765569599999, "quote_volume": 91080.77006, "trades": 639, "taker_buy_base": 177943.0, "taker_buy_quote": 26096.4067 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1462, "high": 0.1472, "low": 0.1459, "close": 0.1462, "volume": 235124.5, "close_time": 1765573199999, "quote_volume": 34437.34309, "trades": 274, "taker_buy_base": 131847.6, "taker_buy_quote": 19319.69383 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1461, "high": 0.1479, "low": 0.146, "close": 0.1471, "volume": 219641.2, "close_time": 1765576799999, "quote_volume": 32329.05648, "trades": 219, "taker_buy_base": 125502.4, "taker_buy_quote": 18476.40381 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1471, "high": 0.1491, "low": 0.1471, "close": 0.1485, "volume": 278080.3, "close_time": 1765580399999, "quote_volume": 41272.18963, "trades": 218, "taker_buy_base": 76339.6, "taker_buy_quote": 11331.07444 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1484, "high": 0.1489, "low": 0.1479, "close": 0.1485, "volume": 116445.3, "close_time": 1765583999999, "quote_volume": 17285.38983, "trades": 171, "taker_buy_base": 55810.0, "taker_buy_quote": 8288.11467 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1485, "high": 0.1489, "low": 0.1471, "close": 0.1482, "volume": 156607.2, "close_time": 1765587599999, "quote_volume": 23168.32352, "trades": 312, "taker_buy_base": 65756.7, "taker_buy_quote": 9731.88795 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1465, "close": 0.1465, "volume": 191788.3, "close_time": 1765591199999, "quote_volume": 28241.91387, "trades": 639, "taker_buy_base": 95752.6, "taker_buy_quote": 14109.23674 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1467, "high": 0.1475, "low": 0.1464, "close": 0.1471, "volume": 116083.6, "close_time": 1765594799999, "quote_volume": 17052.02469, "trades": 204, "taker_buy_base": 75657.7, "taker_buy_quote": 11111.88256 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.147, "high": 0.1478, "low": 0.1464, "close": 0.1469, "volume": 149445.0, "close_time": 1765598399999, "quote_volume": 21997.79812, "trades": 227, "taker_buy_base": 83735.5, "taker_buy_quote": 12325.76502 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.147, "high": 0.1474, "low": 0.1464, "close": 0.1471, "volume": 96554.1, "close_time": 1765601999999, "quote_volume": 14173.75346, "trades": 173, "taker_buy_base": 39740.2, "taker_buy_quote": 5836.40866 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.147, "high": 0.1472, "low": 0.1457, "close": 0.1462, "volume": 173803.8, "close_time": 1765605599999, "quote_volume": 25433.28463, "trades": 233, "taker_buy_base": 73035.3, "taker_buy_quote": 10699.3455 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1461, "high": 0.1534, "low": 0.1447, "close": 0.151, "volume": 1370705.4, "close_time": 1765609199999, "quote_volume": 203119.88541, "trades": 1561, "taker_buy_base": 799244.4, "taker_buy_quote": 118209.085 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.151, "high": 0.154, "low": 0.1505, "close": 0.1525, "volume": 1089816.9, "close_time": 1765612799999, "quote_volume": 166047.30834, "trades": 1231, "taker_buy_base": 587273.2, "taker_buy_quote": 89493.91468 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1525, "high": 0.1535, "low": 0.1514, "close": 0.1523, "volume": 1008238.0, "close_time": 1765616399999, "quote_volume": 153651.11233, "trades": 1073, "taker_buy_base": 629919.6, "taker_buy_quote": 96008.32844 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1524, "high": 0.1555, "low": 0.1524, "close": 0.1535, "volume": 723984.5, "close_time": 1765619999999, "quote_volume": 111421.68323, "trades": 1044, "taker_buy_base": 447435.5, "taker_buy_quote": 68854.4479 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1536, "high": 0.1577, "low": 0.1535, "close": 0.1569, "volume": 509034.1, "close_time": 1765623599999, "quote_volume": 79309.71, "trades": 745, "taker_buy_base": 348365.2, "taker_buy_quote": 54234.62698 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1569, "high": 0.1623, "low": 0.156, "close": 0.1618, "volume": 1708739.4, "close_time": 1765627199999, "quote_volume": 272142.46634, "trades": 2030, "taker_buy_base": 1258683.0, "taker_buy_quote": 200603.96556 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1568, "close": 0.1578, "volume": 881881.1, "close_time": 1765630799999, "quote_volume": 140024.14778, "trades": 1233, "taker_buy_base": 443999.7, "taker_buy_quote": 70561.68756 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1579, "high": 0.1581, "low": 0.1556, "close": 0.1572, "volume": 385046.4, "close_time": 1765634399999, "quote_volume": 60358.16432, "trades": 594, "taker_buy_base": 199901.0, "taker_buy_quote": 31350.81755 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1551, "close": 0.1556, "volume": 387928.4, "close_time": 1765637999999, "quote_volume": 60464.38615, "trades": 443, "taker_buy_base": 157993.8, "taker_buy_quote": 24596.79165 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1555, "high": 0.1575, "low": 0.1539, "close": 0.1553, "volume": 487150.8, "close_time": 1765641599999, "quote_volume": 75978.49552, "trades": 804, "taker_buy_base": 247733.4, "taker_buy_quote": 38705.61906 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1553, "high": 0.1564, "low": 0.1545, "close": 0.1562, "volume": 335751.2, "close_time": 1765645199999, "quote_volume": 52113.67115, "trades": 742, "taker_buy_base": 172341.8, "taker_buy_quote": 26757.78879 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1562, "high": 0.1569, "low": 0.1557, "close": 0.1564, "volume": 138880.7, "close_time": 1765648799999, "quote_volume": 21701.90923, "trades": 241, "taker_buy_base": 71167.9, "taker_buy_quote": 11119.48924 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1563, "high": 0.1577, "low": 0.1559, "close": 0.1566, "volume": 159131.3, "close_time": 1765652399999, "quote_volume": 24977.47123, "trades": 281, "taker_buy_base": 82644.5, "taker_buy_quote": 12980.4842 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1564, "high": 0.1569, "low": 0.1559, "close": 0.1561, "volume": 70866.4, "close_time": 1765655999999, "quote_volume": 11082.26618, "trades": 131, "taker_buy_base": 28183.5, "taker_buy_quote": 4407.79765 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1561, "high": 0.1564, "low": 0.1552, "close": 0.1553, "volume": 158290.3, "close_time": 1765659599999, "quote_volume": 24705.70873, "trades": 356, "taker_buy_base": 66176.5, "taker_buy_quote": 10325.78672 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1537, "close": 0.1549, "volume": 262828.0, "close_time": 1765663199999, "quote_volume": 40620.875, "trades": 476, "taker_buy_base": 119871.4, "taker_buy_quote": 18524.29642 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1549, "high": 0.1562, "low": 0.154, "close": 0.1554, "volume": 265256.3, "close_time": 1765666799999, "quote_volume": 41149.17158, "trades": 423, "taker_buy_base": 156390.4, "taker_buy_quote": 24261.18966 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1555, "high": 0.1574, "low": 0.1552, "close": 0.156, "volume": 358507.0, "close_time": 1765670399999, "quote_volume": 55968.54486, "trades": 700, "taker_buy_base": 263538.7, "taker_buy_quote": 41142.31211 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.156, "high": 0.157, "low": 0.1546, "close": 0.1559, "volume": 337391.0, "close_time": 1765673999999, "quote_volume": 52544.01848, "trades": 515, "taker_buy_base": 184681.1, "taker_buy_quote": 28795.6549 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1558, "high": 0.1572, "low": 0.1544, "close": 0.1568, "volume": 604040.9, "close_time": 1765677599999, "quote_volume": 93919.27048, "trades": 818, "taker_buy_base": 322471.2, "taker_buy_quote": 50159.7382 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1567, "high": 0.1605, "low": 0.1563, "close": 0.1591, "volume": 624346.6, "close_time": 1765681199999, "quote_volume": 98942.07577, "trades": 1048, "taker_buy_base": 316947.6, "taker_buy_quote": 50214.2722 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1589, "high": 0.1595, "low": 0.1563, "close": 0.1592, "volume": 460699.9, "close_time": 1765684799999, "quote_volume": 73054.86422, "trades": 920, "taker_buy_base": 250712.5, "taker_buy_quote": 39756.36296 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1591, "high": 0.1604, "low": 0.157, "close": 0.157, "volume": 258907.5, "close_time": 1765688399999, "quote_volume": 41103.92138, "trades": 649, "taker_buy_base": 132712.2, "taker_buy_quote": 21093.84842 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.157, "high": 0.1575, "low": 0.1544, "close": 0.1553, "volume": 324243.4, "close_time": 1765691999999, "quote_volume": 50467.80094, "trades": 533, "taker_buy_base": 113000.9, "taker_buy_quote": 17584.68792 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1552, "high": 0.1569, "low": 0.1536, "close": 0.1555, "volume": 527589.1, "close_time": 1765695599999, "quote_volume": 81988.07153, "trades": 820, "taker_buy_base": 365422.0, "taker_buy_quote": 56776.10286 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1554, "high": 0.1559, "low": 0.1528, "close": 0.1536, "volume": 504415.2, "close_time": 1765699199999, "quote_volume": 78051.9576, "trades": 929, "taker_buy_base": 263203.6, "taker_buy_quote": 40782.64429 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1535, "high": 0.1542, "low": 0.1513, "close": 0.1523, "volume": 378021.1, "close_time": 1765702799999, "quote_volume": 57800.18582, "trades": 608, "taker_buy_base": 111933.4, "taker_buy_quote": 17133.08104 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1524, "high": 0.153, "low": 0.1519, "close": 0.1528, "volume": 179263.7, "close_time": 1765706399999, "quote_volume": 27342.71086, "trades": 499, "taker_buy_base": 51486.0, "taker_buy_quote": 7860.8996 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1498, "close": 0.1507, "volume": 423092.9, "close_time": 1765709999999, "quote_volume": 63976.12597, "trades": 803, "taker_buy_base": 168805.6, "taker_buy_quote": 25499.87154 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1506, "high": 0.1536, "low": 0.1501, "close": 0.153, "volume": 630316.8, "close_time": 1765713599999, "quote_volume": 95483.53745, "trades": 1112, "taker_buy_base": 362338.9, "taker_buy_quote": 54942.46334 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1527, "high": 0.1563, "low": 0.152, "close": 0.1556, "volume": 662249.8, "close_time": 1765717199999, "quote_volume": 102160.75483, "trades": 1013, "taker_buy_base": 458704.9, "taker_buy_quote": 70760.20516 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1555, "high": 0.1589, "low": 0.1547, "close": 0.1585, "volume": 614263.1, "close_time": 1765720799999, "quote_volume": 96181.88101, "trades": 1496, "taker_buy_base": 391290.3, "taker_buy_quote": 61240.51757 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1586, "high": 0.1589, "low": 0.1557, "close": 0.1566, "volume": 583104.6, "close_time": 1765724399999, "quote_volume": 91474.9625, "trades": 1237, "taker_buy_base": 328647.1, "taker_buy_quote": 51613.06146 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1564, "high": 0.1574, "low": 0.1524, "close": 0.155, "volume": 814753.8, "close_time": 1765727999999, "quote_volume": 125871.23861, "trades": 1223, "taker_buy_base": 358347.7, "taker_buy_quote": 55463.25289 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1549, "high": 0.156, "low": 0.1541, "close": 0.1549, "volume": 401043.9, "close_time": 1765731599999, "quote_volume": 62054.56226, "trades": 683, "taker_buy_base": 221888.1, "taker_buy_quote": 34343.38999 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1549, "high": 0.1551, "low": 0.1524, "close": 0.1524, "volume": 155457.3, "close_time": 1765735199999, "quote_volume": 23893.69538, "trades": 274, "taker_buy_base": 61381.5, "taker_buy_quote": 9438.41862 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1526, "high": 0.1535, "low": 0.1519, "close": 0.1527, "volume": 135987.6, "close_time": 1765738799999, "quote_volume": 20755.55276, "trades": 193, "taker_buy_base": 55000.1, "taker_buy_quote": 8397.1143 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1525, "high": 0.1525, "low": 0.1515, "close": 0.152, "volume": 89074.7, "close_time": 1765742399999, "quote_volume": 13532.3603, "trades": 196, "taker_buy_base": 36940.4, "taker_buy_quote": 5612.68361 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1509, "close": 0.1511, "volume": 230244.1, "close_time": 1765745999999, "quote_volume": 34907.46837, "trades": 468, "taker_buy_base": 114587.3, "taker_buy_quote": 17388.19671 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.151, "high": 0.1514, "low": 0.1502, "close": 0.1509, "volume": 253467.7, "close_time": 1765749599999, "quote_volume": 38213.65321, "trades": 554, "taker_buy_base": 88692.2, "taker_buy_quote": 13365.40201 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1509, "high": 0.1521, "low": 0.15, "close": 0.1513, "volume": 232497.4, "close_time": 1765753199999, "quote_volume": 35115.12299, "trades": 453, "taker_buy_base": 109461.1, "taker_buy_quote": 16553.07035 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1514, "high": 0.1522, "low": 0.15, "close": 0.1515, "volume": 388822.7, "close_time": 1765756799999, "quote_volume": 58831.49656, "trades": 706, "taker_buy_base": 223745.4, "taker_buy_quote": 33867.68594 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1515, "high": 0.155, "low": 0.1513, "close": 0.1543, "volume": 618532.6, "close_time": 1765760399999, "quote_volume": 94820.63459, "trades": 990, "taker_buy_base": 391639.3, "taker_buy_quote": 60038.26544 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1532, "close": 0.1543, "volume": 134790.8, "close_time": 1765763999999, "quote_volume": 20762.4272, "trades": 517, "taker_buy_base": 58589.5, "taker_buy_quote": 9026.1483 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1543, "high": 0.155, "low": 0.1414, "close": 0.1432, "volume": 2957880.8, "close_time": 1765767599999, "quote_volume": 430830.58003, "trades": 2413, "taker_buy_base": 946986.7, "taker_buy_quote": 138177.29754 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1433, "high": 0.1444, "low": 0.1419, "close": 0.1436, "volume": 2548396.6, "close_time": 1765771199999, "quote_volume": 364319.29962, "trades": 2528, "taker_buy_base": 1273768.4, "taker_buy_quote": 182025.94938 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1436, "high": 0.1454, "low": 0.1434, "close": 0.1447, "volume": 790823.5, "close_time": 1765774799999, "quote_volume": 114222.63932, "trades": 1018, "taker_buy_base": 440256.1, "taker_buy_quote": 63581.08355 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1447, "high": 0.1458, "low": 0.1436, "close": 0.1451, "volume": 216683.3, "close_time": 1765778399999, "quote_volume": 31399.89084, "trades": 410, "taker_buy_base": 146069.3, "taker_buy_quote": 21174.56416 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1451, "high": 0.1467, "low": 0.1451, "close": 0.1461, "volume": 298819.8, "close_time": 1765781999999, "quote_volume": 43529.2617, "trades": 554, "taker_buy_base": 178551.6, "taker_buy_quote": 26023.43618 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1444, "close": 0.145, "volume": 157555.7, "close_time": 1765785599999, "quote_volume": 22929.6091, "trades": 512, "taker_buy_base": 95668.9, "taker_buy_quote": 13922.24398 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1449, "high": 0.1455, "low": 0.1441, "close": 0.1442, "volume": 295414.0, "close_time": 1765789199999, "quote_volume": 42766.16929, "trades": 454, "taker_buy_base": 148623.6, "taker_buy_quote": 21507.81999 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1441, "high": 0.1446, "low": 0.142, "close": 0.1438, "volume": 943776.3, "close_time": 1765792799999, "quote_volume": 135194.39625, "trades": 1172, "taker_buy_base": 558941.9, "taker_buy_quote": 80155.51917 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1437, "high": 0.1437, "low": 0.142, "close": 0.1428, "volume": 616813.5, "close_time": 1765796399999, "quote_volume": 88138.50816, "trades": 678, "taker_buy_base": 324420.5, "taker_buy_quote": 46348.43418 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1427, "high": 0.1453, "low": 0.1423, "close": 0.1443, "volume": 632530.4, "close_time": 1765799999999, "quote_volume": 91009.94437, "trades": 824, "taker_buy_base": 469838.9, "taker_buy_quote": 67604.17336 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1441, "high": 0.1441, "low": 0.143, "close": 0.1434, "volume": 223007.5, "close_time": 1765803599999, "quote_volume": 32003.74277, "trades": 376, "taker_buy_base": 169891.9, "taker_buy_quote": 24381.61155 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1434, "high": 0.1435, "low": 0.1386, "close": 0.1401, "volume": 999329.4, "close_time": 1765807199999, "quote_volume": 140693.7203, "trades": 1158, "taker_buy_base": 423697.6, "taker_buy_quote": 59642.01847 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.14, "high": 0.1422, "low": 0.1367, "close": 0.1401, "volume": 1210110.3, "close_time": 1765810799999, "quote_volume": 169377.39702, "trades": 1538, "taker_buy_base": 490557.5, "taker_buy_quote": 68754.58916 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1401, "high": 0.1411, "low": 0.135, "close": 0.1373, "volume": 2064668.9, "close_time": 1765814399999, "quote_volume": 284852.81306, "trades": 2415, "taker_buy_base": 1074115.0, "taker_buy_quote": 148255.42731 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1341, "close": 0.1347, "volume": 820364.6, "close_time": 1765817999999, "quote_volume": 111250.03854, "trades": 1045, "taker_buy_base": 359419.6, "taker_buy_quote": 48768.3548 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1346, "high": 0.1351, "low": 0.1327, "close": 0.1328, "volume": 1085060.9, "close_time": 1765821599999, "quote_volume": 145356.44103, "trades": 1349, "taker_buy_base": 633167.4, "taker_buy_quote": 84913.71607 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1327, "high": 0.1342, "low": 0.1317, "close": 0.134, "volume": 837420.5, "close_time": 1765825199999, "quote_volume": 111379.52602, "trades": 900, "taker_buy_base": 424328.5, "taker_buy_quote": 56374.85754 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.134, "high": 0.1358, "low": 0.1334, "close": 0.1345, "volume": 791549.2, "close_time": 1765828799999, "quote_volume": 106569.81997, "trades": 872, "taker_buy_base": 431557.9, "taker_buy_quote": 58133.5727 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1335, "close": 0.1341, "volume": 721969.4, "close_time": 1765832399999, "quote_volume": 96973.14297, "trades": 603, "taker_buy_base": 488721.8, "taker_buy_quote": 65660.91726 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1339, "high": 0.1356, "low": 0.1336, "close": 0.1352, "volume": 517179.8, "close_time": 1765835999999, "quote_volume": 69833.66865, "trades": 377, "taker_buy_base": 223088.8, "taker_buy_quote": 30115.17066 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1332, "close": 0.1342, "volume": 290726.1, "close_time": 1765839599999, "quote_volume": 39136.63117, "trades": 304, "taker_buy_base": 195655.4, "taker_buy_quote": 26355.57992 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1341, "high": 0.1359, "low": 0.134, "close": 0.1354, "volume": 248749.2, "close_time": 1765843199999, "quote_volume": 33550.81972, "trades": 406, "taker_buy_base": 128514.0, "taker_buy_quote": 17322.53276 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1304, "close": 0.1308, "volume": 771276.2, "close_time": 1765846799999, "quote_volume": 102044.80374, "trades": 852, "taker_buy_base": 364807.4, "taker_buy_quote": 48359.2203 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1308, "high": 0.1319, "low": 0.1307, "close": 0.1312, "volume": 343779.5, "close_time": 1765850399999, "quote_volume": 45102.2421, "trades": 411, "taker_buy_base": 210505.3, "taker_buy_quote": 27621.48168 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1311, "high": 0.1341, "low": 0.1308, "close": 0.1337, "volume": 245687.6, "close_time": 1765853999999, "quote_volume": 32534.25586, "trades": 455, "taker_buy_base": 162179.5, "taker_buy_quote": 21471.00684 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1338, "high": 0.1349, "low": 0.1323, "close": 0.1336, "volume": 616169.7, "close_time": 1765857599999, "quote_volume": 82188.89629, "trades": 593, "taker_buy_base": 275755.5, "taker_buy_quote": 36811.98108 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1337, "high": 0.134, "low": 0.1317, "close": 0.1326, "volume": 244369.3, "close_time": 1765861199999, "quote_volume": 32458.39969, "trades": 397, "taker_buy_base": 99277.5, "taker_buy_quote": 13195.7764 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1325, "high": 0.1334, "low": 0.1324, "close": 0.1327, "volume": 143072.0, "close_time": 1765864799999, "quote_volume": 18998.66955, "trades": 213, "taker_buy_base": 96235.9, "taker_buy_quote": 12777.69475 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1326, "high": 0.1349, "low": 0.1326, "close": 0.1348, "volume": 200354.8, "close_time": 1765868399999, "quote_volume": 26770.99541, "trades": 279, "taker_buy_base": 128377.1, "taker_buy_quote": 17158.43826 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1348, "high": 0.135, "low": 0.1322, "close": 0.1324, "volume": 223384.3, "close_time": 1765871999999, "quote_volume": 29825.59933, "trades": 363, "taker_buy_base": 76955.5, "taker_buy_quote": 10293.33046 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1319, "close": 0.1325, "volume": 157314.2, "close_time": 1765875599999, "quote_volume": 20835.30835, "trades": 265, "taker_buy_base": 104162.3, "taker_buy_quote": 13801.18081 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1326, "high": 0.1351, "low": 0.1326, "close": 0.1344, "volume": 659661.1, "close_time": 1765879199999, "quote_volume": 88371.09439, "trades": 546, "taker_buy_base": 387407.5, "taker_buy_quote": 51934.63846 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1344, "high": 0.1358, "low": 0.1335, "close": 0.1349, "volume": 250834.7, "close_time": 1765882799999, "quote_volume": 33733.22025, "trades": 385, "taker_buy_base": 113403.1, "taker_buy_quote": 15241.98261 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.135, "high": 0.1357, "low": 0.1347, "close": 0.135, "volume": 180712.4, "close_time": 1765886399999, "quote_volume": 24411.08622, "trades": 349, "taker_buy_base": 80962.7, "taker_buy_quote": 10939.39091 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1351, "high": 0.1357, "low": 0.1331, "close": 0.1337, "volume": 321934.0, "close_time": 1765889999999, "quote_volume": 43173.91358, "trades": 430, "taker_buy_base": 160064.2, "taker_buy_quote": 21479.5659 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1337, "high": 0.1351, "low": 0.1322, "close": 0.1333, "volume": 867215.8, "close_time": 1765893599999, "quote_volume": 116084.94946, "trades": 1090, "taker_buy_base": 443505.8, "taker_buy_quote": 59420.02461 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1333, "high": 0.1355, "low": 0.1324, "close": 0.1346, "volume": 665190.8, "close_time": 1765897199999, "quote_volume": 89207.74564, "trades": 1112, "taker_buy_base": 353174.7, "taker_buy_quote": 47383.52896 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1348, "high": 0.1356, "low": 0.1332, "close": 0.1351, "volume": 1034314.2, "close_time": 1765900799999, "quote_volume": 138890.6228, "trades": 1096, "taker_buy_base": 489350.1, "taker_buy_quote": 65813.94418 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1351, "high": 0.1359, "low": 0.134, "close": 0.1343, "volume": 974954.9, "close_time": 1765904399999, "quote_volume": 131609.9789, "trades": 1053, "taker_buy_base": 468137.0, "taker_buy_quote": 63197.89296 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1342, "high": 0.1343, "low": 0.1317, "close": 0.1323, "volume": 1026808.3, "close_time": 1765907999999, "quote_volume": 136274.748, "trades": 909, "taker_buy_base": 625544.5, "taker_buy_quote": 83018.08182 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1325, "high": 0.1344, "low": 0.1323, "close": 0.1343, "volume": 162404.1, "close_time": 1765911599999, "quote_volume": 21625.59719, "trades": 304, "taker_buy_base": 111176.1, "taker_buy_quote": 14796.55344 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1318, "close": 0.1329, "volume": 609605.0, "close_time": 1765915199999, "quote_volume": 80874.99231, "trades": 730, "taker_buy_base": 204674.3, "taker_buy_quote": 27172.15682 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1323, "close": 0.1327, "volume": 286398.3, "close_time": 1765918799999, "quote_volume": 38067.23788, "trades": 483, "taker_buy_base": 181082.6, "taker_buy_quote": 24075.63104 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1326, "high": 0.1343, "low": 0.1326, "close": 0.134, "volume": 443571.5, "close_time": 1765922399999, "quote_volume": 59302.93882, "trades": 589, "taker_buy_base": 287721.5, "taker_buy_quote": 38464.26027 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.134, "high": 0.1344, "low": 0.1326, "close": 0.1335, "volume": 366986.6, "close_time": 1765925999999, "quote_volume": 48973.83075, "trades": 312, "taker_buy_base": 204535.8, "taker_buy_quote": 27292.56476 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1334, "high": 0.1341, "low": 0.1325, "close": 0.1335, "volume": 855708.8, "close_time": 1765929599999, "quote_volume": 114025.40482, "trades": 748, "taker_buy_base": 693929.8, "taker_buy_quote": 92483.51446 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1333, "high": 0.1337, "low": 0.132, "close": 0.1324, "volume": 249922.1, "close_time": 1765933199999, "quote_volume": 33128.81031, "trades": 299, "taker_buy_base": 132120.0, "taker_buy_quote": 17542.77997 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1325, "high": 0.1337, "low": 0.1313, "close": 0.1319, "volume": 480632.4, "close_time": 1765936799999, "quote_volume": 63558.39742, "trades": 418, "taker_buy_base": 193947.8, "taker_buy_quote": 25635.60621 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1319, "high": 0.1326, "low": 0.1313, "close": 0.1317, "volume": 259904.7, "close_time": 1765940399999, "quote_volume": 34321.97454, "trades": 304, "taker_buy_base": 153650.6, "taker_buy_quote": 20277.85873 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1318, "high": 0.1328, "low": 0.1305, "close": 0.1311, "volume": 232744.5, "close_time": 1765943999999, "quote_volume": 30553.3255, "trades": 220, "taker_buy_base": 114971.3, "taker_buy_quote": 15116.73655 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1264, "close": 0.1282, "volume": 1061672.9, "close_time": 1765947599999, "quote_volume": 136299.62969, "trades": 1213, "taker_buy_base": 402938.9, "taker_buy_quote": 51787.7265 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1282, "high": 0.1303, "low": 0.1277, "close": 0.1302, "volume": 255492.9, "close_time": 1765951199999, "quote_volume": 32963.75634, "trades": 367, "taker_buy_base": 120222.5, "taker_buy_quote": 15512.72837 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1301, "high": 0.1306, "low": 0.1298, "close": 0.13, "volume": 73973.1, "close_time": 1765954799999, "quote_volume": 9636.81367, "trades": 121, "taker_buy_base": 36895.6, "taker_buy_quote": 4807.1436 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1298, "high": 0.1302, "low": 0.1294, "close": 0.1296, "volume": 102515.5, "close_time": 1765958399999, "quote_volume": 13302.19066, "trades": 153, "taker_buy_base": 73829.2, "taker_buy_quote": 9580.11338 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1282, "close": 0.1287, "volume": 511427.1, "close_time": 1765961999999, "quote_volume": 65907.93508, "trades": 512, "taker_buy_base": 286604.2, "taker_buy_quote": 36955.08505 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1289, "high": 0.1297, "low": 0.1285, "close": 0.1294, "volume": 468965.2, "close_time": 1765965599999, "quote_volume": 60566.48533, "trades": 495, "taker_buy_base": 338187.8, "taker_buy_quote": 43678.97151 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1295, "high": 0.1302, "low": 0.1281, "close": 0.1285, "volume": 677211.6, "close_time": 1765969199999, "quote_volume": 87232.05241, "trades": 520, "taker_buy_base": 330547.5, "taker_buy_quote": 42554.67535 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1285, "high": 0.1307, "low": 0.1284, "close": 0.1307, "volume": 360707.2, "close_time": 1765972799999, "quote_volume": 46682.55705, "trades": 351, "taker_buy_base": 191819.5, "taker_buy_quote": 24866.4905 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1298, "close": 0.1302, "volume": 378382.6, "close_time": 1765976399999, "quote_volume": 49289.43755, "trades": 281, "taker_buy_base": 179468.9, "taker_buy_quote": 23371.00591 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1302, "high": 0.1312, "low": 0.1297, "close": 0.131, "volume": 301695.9, "close_time": 1765979999999, "quote_volume": 39303.9096, "trades": 276, "taker_buy_base": 180971.1, "taker_buy_quote": 23598.07901 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1308, "high": 0.1317, "low": 0.1277, "close": 0.1316, "volume": 1078371.5, "close_time": 1765983599999, "quote_volume": 140002.55627, "trades": 884, "taker_buy_base": 481914.5, "taker_buy_quote": 62667.81904 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1317, "high": 0.1337, "low": 0.1289, "close": 0.1293, "volume": 1585053.8, "close_time": 1765987199999, "quote_volume": 208469.73541, "trades": 1462, "taker_buy_base": 853957.7, "taker_buy_quote": 112194.93015 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1247, "close": 0.127, "volume": 1723646.6, "close_time": 1765990799999, "quote_volume": 218281.33792, "trades": 1455, "taker_buy_base": 684215.2, "taker_buy_quote": 86728.20757 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.127, "high": 0.128, "low": 0.125, "close": 0.1251, "volume": 366532.3, "close_time": 1765994399999, "quote_volume": 46389.65035, "trades": 400, "taker_buy_base": 195248.0, "taker_buy_quote": 24724.96492 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1253, "high": 0.126, "low": 0.1237, "close": 0.124, "volume": 442951.6, "close_time": 1765997999999, "quote_volume": 55321.8714, "trades": 503, "taker_buy_base": 201281.5, "taker_buy_quote": 25152.90863 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1222, "close": 0.1237, "volume": 410591.4, "close_time": 1766001599999, "quote_volume": 50728.89319, "trades": 431, "taker_buy_base": 175855.4, "taker_buy_quote": 21721.30242 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1237, "high": 0.1249, "low": 0.1234, "close": 0.1243, "volume": 328700.6, "close_time": 1766005199999, "quote_volume": 40746.42134, "trades": 361, "taker_buy_base": 210527.9, "taker_buy_quote": 26093.37293 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1243, "high": 0.1263, "low": 0.1243, "close": 0.1254, "volume": 977441.8, "close_time": 1766008799999, "quote_volume": 122657.70873, "trades": 751, "taker_buy_base": 610958.6, "taker_buy_quote": 76640.27847 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1241, "close": 0.1252, "volume": 430053.6, "close_time": 1766012399999, "quote_volume": 53718.07798, "trades": 366, "taker_buy_base": 226808.0, "taker_buy_quote": 28312.4138 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1244, "close": 0.1254, "volume": 180984.0, "close_time": 1766015999999, "quote_volume": 22629.11627, "trades": 289, "taker_buy_base": 99028.6, "taker_buy_quote": 12388.96915 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1242, "close": 0.1248, "volume": 118816.6, "close_time": 1766019599999, "quote_volume": 14814.40362, "trades": 158, "taker_buy_base": 60775.5, "taker_buy_quote": 7578.17405 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1211, "close": 0.1216, "volume": 393546.7, "close_time": 1766023199999, "quote_volume": 48018.68368, "trades": 416, "taker_buy_base": 141297.8, "taker_buy_quote": 17243.15501 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1216, "high": 0.1236, "low": 0.1213, "close": 0.1227, "volume": 306558.1, "close_time": 1766026799999, "quote_volume": 37678.53057, "trades": 279, "taker_buy_base": 105898.0, "taker_buy_quote": 13008.80398 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1224, "high": 0.1231, "low": 0.1211, "close": 0.1214, "volume": 160665.1, "close_time": 1766030399999, "quote_volume": 19580.6385, "trades": 142, "taker_buy_base": 65889.2, "taker_buy_quote": 8031.88313 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1213, "close": 0.1217, "volume": 222781.4, "close_time": 1766033999999, "quote_volume": 27114.17425, "trades": 341, "taker_buy_base": 87409.6, "taker_buy_quote": 10640.19211 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1186, "close": 0.1191, "volume": 609649.1, "close_time": 1766037599999, "quote_volume": 73092.88704, "trades": 730, "taker_buy_base": 233608.1, "taker_buy_quote": 28022.4488 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.119, "high": 0.1203, "low": 0.1188, "close": 0.12, "volume": 261088.8, "close_time": 1766041199999, "quote_volume": 31263.48512, "trades": 373, "taker_buy_base": 118981.8, "taker_buy_quote": 14239.15108 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.12, "high": 0.1207, "low": 0.1189, "close": 0.1194, "volume": 169269.2, "close_time": 1766044799999, "quote_volume": 20287.96213, "trades": 326, "taker_buy_base": 90398.2, "taker_buy_quote": 10832.43676 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1194, "high": 0.1206, "low": 0.1194, "close": 0.1205, "volume": 158315.3, "close_time": 1766048399999, "quote_volume": 19008.7055, "trades": 130, "taker_buy_base": 51310.4, "taker_buy_quote": 6163.14186 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1199, "close": 0.1211, "volume": 209524.1, "close_time": 1766051999999, "quote_volume": 25278.10272, "trades": 237, "taker_buy_base": 92364.6, "taker_buy_quote": 11145.58074 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1212, "high": 0.1256, "low": 0.1211, "close": 0.1245, "volume": 1336426.7, "close_time": 1766055599999, "quote_volume": 165730.76123, "trades": 1110, "taker_buy_base": 823320.0, "taker_buy_quote": 101885.5001 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1245, "high": 0.1256, "low": 0.1236, "close": 0.1254, "volume": 294233.2, "close_time": 1766059199999, "quote_volume": 36654.85112, "trades": 397, "taker_buy_base": 162837.1, "taker_buy_quote": 20292.33857 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1253, "high": 0.1255, "low": 0.1237, "close": 0.1245, "volume": 284541.2, "close_time": 1766062799999, "quote_volume": 35418.72086, "trades": 355, "taker_buy_base": 141359.4, "taker_buy_quote": 17605.294 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1245, "high": 0.127, "low": 0.1243, "close": 0.1266, "volume": 897484.7, "close_time": 1766066399999, "quote_volume": 112917.60936, "trades": 1197, "taker_buy_base": 428960.8, "taker_buy_quote": 53981.54616 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1245, "close": 0.1256, "volume": 614298.4, "close_time": 1766069999999, "quote_volume": 77514.30266, "trades": 1133, "taker_buy_base": 276792.3, "taker_buy_quote": 34899.54225 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1256, "high": 0.1267, "low": 0.1246, "close": 0.126, "volume": 539335.5, "close_time": 1766073599999, "quote_volume": 67844.85347, "trades": 586, "taker_buy_base": 221610.7, "taker_buy_quote": 27862.721 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.126, "high": 0.1261, "low": 0.1242, "close": 0.1245, "volume": 527647.3, "close_time": 1766077199999, "quote_volume": 65805.28923, "trades": 429, "taker_buy_base": 303554.3, "taker_buy_quote": 37829.54006 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1165, "close": 0.1194, "volume": 2363651.7, "close_time": 1766080799999, "quote_volume": 281839.62297, "trades": 1987, "taker_buy_base": 1131094.5, "taker_buy_quote": 134003.51011 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1195, "high": 0.1207, "low": 0.1177, "close": 0.1177, "volume": 379981.9, "close_time": 1766084399999, "quote_volume": 45343.21256, "trades": 465, "taker_buy_base": 156684.8, "taker_buy_quote": 18692.16707 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1152, "close": 0.1153, "volume": 953247.3, "close_time": 1766087999999, "quote_volume": 111392.90302, "trades": 982, "taker_buy_base": 415553.9, "taker_buy_quote": 48504.77971 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1154, "high": 0.1174, "low": 0.1152, "close": 0.1164, "volume": 311521.0, "close_time": 1766091599999, "quote_volume": 36295.24834, "trades": 351, "taker_buy_base": 130113.3, "taker_buy_quote": 15155.77575 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1164, "high": 0.1195, "low": 0.1164, "close": 0.1195, "volume": 519445.9, "close_time": 1766095199999, "quote_volume": 61409.15616, "trades": 535, "taker_buy_base": 261620.5, "taker_buy_quote": 30890.12388 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1195, "high": 0.12, "low": 0.1188, "close": 0.1193, "volume": 195470.0, "close_time": 1766098799999, "quote_volume": 23348.98631, "trades": 184, "taker_buy_base": 62343.4, "taker_buy_quote": 7449.3379 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1187, "close": 0.1193, "volume": 258560.4, "close_time": 1766102399999, "quote_volume": 30778.01969, "trades": 221, "taker_buy_base": 105209.7, "taker_buy_quote": 12528.59263 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1182, "close": 0.1183, "volume": 227532.4, "close_time": 1766105999999, "quote_volume": 27035.60515, "trades": 195, "taker_buy_base": 122909.5, "taker_buy_quote": 14624.02256 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1152, "close": 0.1162, "volume": 262886.2, "close_time": 1766109599999, "quote_volume": 30618.64232, "trades": 294, "taker_buy_base": 80017.3, "taker_buy_quote": 9322.59728 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1161, "high": 0.1198, "low": 0.116, "close": 0.1198, "volume": 298492.6, "close_time": 1766113199999, "quote_volume": 35182.54942, "trades": 336, "taker_buy_base": 152761.2, "taker_buy_quote": 17996.24778 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1198, "high": 0.1232, "low": 0.1195, "close": 0.1216, "volume": 719558.8, "close_time": 1766116799999, "quote_volume": 87257.24884, "trades": 870, "taker_buy_base": 321722.6, "taker_buy_quote": 38996.31724 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1216, "high": 0.1227, "low": 0.121, "close": 0.1222, "volume": 434761.5, "close_time": 1766120399999, "quote_volume": 53064.70315, "trades": 437, "taker_buy_base": 286290.9, "taker_buy_quote": 34958.15059 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1221, "high": 0.1241, "low": 0.1219, "close": 0.1231, "volume": 502670.5, "close_time": 1766123999999, "quote_volume": 61944.78476, "trades": 598, "taker_buy_base": 302416.5, "taker_buy_quote": 37259.87712 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1221, "close": 0.1228, "volume": 577390.8, "close_time": 1766127599999, "quote_volume": 70828.55162, "trades": 472, "taker_buy_base": 227808.3, "taker_buy_quote": 27956.71392 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1229, "high": 0.1251, "low": 0.1224, "close": 0.1229, "volume": 834160.2, "close_time": 1766131199999, "quote_volume": 103323.55505, "trades": 606, "taker_buy_base": 486563.8, "taker_buy_quote": 60303.73771 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1224, "close": 0.1232, "volume": 266048.1, "close_time": 1766134799999, "quote_volume": 32784.02412, "trades": 265, "taker_buy_base": 176358.2, "taker_buy_quote": 21736.50599 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1218, "close": 0.1224, "volume": 364189.3, "close_time": 1766138399999, "quote_volume": 44573.08878, "trades": 273, "taker_buy_base": 143252.7, "taker_buy_quote": 17540.56511 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1224, "high": 0.1229, "low": 0.122, "close": 0.1225, "volume": 173649.0, "close_time": 1766141999999, "quote_volume": 21250.7514, "trades": 197, "taker_buy_base": 94403.0, "taker_buy_quote": 11554.42434 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1223, "high": 0.1267, "low": 0.122, "close": 0.126, "volume": 1392521.6, "close_time": 1766145599999, "quote_volume": 173878.31859, "trades": 946, "taker_buy_base": 780110.3, "taker_buy_quote": 97365.3194 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1247, "close": 0.1254, "volume": 485938.1, "close_time": 1766149199999, "quote_volume": 61058.15917, "trades": 509, "taker_buy_base": 236420.2, "taker_buy_quote": 29727.61134 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1255, "high": 0.1261, "low": 0.1243, "close": 0.1253, "volume": 467959.9, "close_time": 1766152799999, "quote_volume": 58586.99785, "trades": 367, "taker_buy_base": 175021.6, "taker_buy_quote": 21926.55327 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1252, "high": 0.1272, "low": 0.1244, "close": 0.1258, "volume": 532839.7, "close_time": 1766156399999, "quote_volume": 66995.57709, "trades": 714, "taker_buy_base": 260649.0, "taker_buy_quote": 32810.86112 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1258, "high": 0.1281, "low": 0.1249, "close": 0.1262, "volume": 792853.7, "close_time": 1766159999999, "quote_volume": 100172.24915, "trades": 776, "taker_buy_base": 358420.9, "taker_buy_quote": 45486.8697 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.126, "high": 0.1316, "low": 0.1259, "close": 0.13, "volume": 1011290.3, "close_time": 1766163599999, "quote_volume": 130990.89465, "trades": 904, "taker_buy_base": 544543.7, "taker_buy_quote": 70557.66754 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.13, "high": 0.13, "low": 0.1267, "close": 0.1272, "volume": 1143739.5, "close_time": 1766167199999, "quote_volume": 146746.49009, "trades": 1023, "taker_buy_base": 432377.5, "taker_buy_quote": 55385.47013 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1273, "high": 0.1303, "low": 0.127, "close": 0.13, "volume": 448510.1, "close_time": 1766170799999, "quote_volume": 57843.17764, "trades": 532, "taker_buy_base": 231976.7, "taker_buy_quote": 29946.02672 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1301, "high": 0.1348, "low": 0.1298, "close": 0.1344, "volume": 758583.3, "close_time": 1766174399999, "quote_volume": 100868.91166, "trades": 728, "taker_buy_base": 497029.7, "taker_buy_quote": 66107.92692 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1342, "high": 0.1386, "low": 0.1317, "close": 0.1338, "volume": 2653414.6, "close_time": 1766177999999, "quote_volume": 356894.26779, "trades": 2384, "taker_buy_base": 1411627.9, "taker_buy_quote": 190163.84377 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1312, "close": 0.1316, "volume": 591547.8, "close_time": 1766181599999, "quote_volume": 78146.62237, "trades": 578, "taker_buy_base": 234822.7, "taker_buy_quote": 31038.83611 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1317, "high": 0.1325, "low": 0.1309, "close": 0.1315, "volume": 375022.0, "close_time": 1766185199999, "quote_volume": 49333.75565, "trades": 240, "taker_buy_base": 149057.8, "taker_buy_quote": 19637.8241 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1301, "close": 0.1313, "volume": 226909.4, "close_time": 1766188799999, "quote_volume": 29628.46643, "trades": 187, "taker_buy_base": 156031.9, "taker_buy_quote": 20373.97376 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.131, "high": 0.1313, "low": 0.1299, "close": 0.1311, "volume": 231372.1, "close_time": 1766192399999, "quote_volume": 30249.01481, "trades": 208, "taker_buy_base": 115933.2, "taker_buy_quote": 15152.36227 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.131, "high": 0.1321, "low": 0.1307, "close": 0.1319, "volume": 178302.1, "close_time": 1766195999999, "quote_volume": 23472.95266, "trades": 178, "taker_buy_base": 114033.6, "taker_buy_quote": 15018.75928 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1317, "high": 0.1318, "low": 0.1303, "close": 0.1307, "volume": 162490.5, "close_time": 1766199599999, "quote_volume": 21253.87742, "trades": 181, "taker_buy_base": 79402.1, "taker_buy_quote": 10385.96804 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1293, "close": 0.1295, "volume": 245516.8, "close_time": 1766203199999, "quote_volume": 31902.75081, "trades": 202, "taker_buy_base": 40919.9, "taker_buy_quote": 5313.58247 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1294, "high": 0.1303, "low": 0.1293, "close": 0.1299, "volume": 124734.6, "close_time": 1766206799999, "quote_volume": 16199.47378, "trades": 172, "taker_buy_base": 70044.2, "taker_buy_quote": 9097.93481 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1293, "close": 0.1301, "volume": 68927.1, "close_time": 1766210399999, "quote_volume": 8949.99509, "trades": 108, "taker_buy_base": 40488.6, "taker_buy_quote": 5256.13438 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1284, "close": 0.1295, "volume": 245889.2, "close_time": 1766213999999, "quote_volume": 31872.49939, "trades": 261, "taker_buy_base": 126162.7, "taker_buy_quote": 16350.12948 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1296, "high": 0.1302, "low": 0.1293, "close": 0.1301, "volume": 174600.1, "close_time": 1766217599999, "quote_volume": 22669.03056, "trades": 130, "taker_buy_base": 65931.7, "taker_buy_quote": 8562.44828 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1299, "high": 0.1321, "low": 0.1298, "close": 0.1313, "volume": 170563.2, "close_time": 1766221199999, "quote_volume": 22357.87524, "trades": 212, "taker_buy_base": 97554.0, "taker_buy_quote": 12790.84217 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1313, "high": 0.1319, "low": 0.1309, "close": 0.1311, "volume": 129920.8, "close_time": 1766224799999, "quote_volume": 17069.32449, "trades": 150, "taker_buy_base": 71342.9, "taker_buy_quote": 9374.9322 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1299, "close": 0.13, "volume": 177376.5, "close_time": 1766228399999, "quote_volume": 23146.85548, "trades": 195, "taker_buy_base": 40728.0, "taker_buy_quote": 5312.32576 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.13, "high": 0.1321, "low": 0.1299, "close": 0.1319, "volume": 410447.5, "close_time": 1766231999999, "quote_volume": 53546.05315, "trades": 280, "taker_buy_base": 165203.7, "taker_buy_quote": 21610.33242 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1308, "close": 0.1312, "volume": 149933.2, "close_time": 1766235599999, "quote_volume": 19696.54921, "trades": 148, "taker_buy_base": 70046.8, "taker_buy_quote": 9205.2481 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1313, "high": 0.1318, "low": 0.1298, "close": 0.1309, "volume": 263422.5, "close_time": 1766239199999, "quote_volume": 34400.01359, "trades": 292, "taker_buy_base": 99652.0, "taker_buy_quote": 13022.48613 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1308, "high": 0.131, "low": 0.1296, "close": 0.1306, "volume": 261422.5, "close_time": 1766242799999, "quote_volume": 34039.18475, "trades": 275, "taker_buy_base": 81164.3, "taker_buy_quote": 10569.67047 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1286, "close": 0.129, "volume": 151384.6, "close_time": 1766246399999, "quote_volume": 19609.05984, "trades": 237, "taker_buy_base": 51553.8, "taker_buy_quote": 6684.37508 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1291, "high": 0.1295, "low": 0.129, "close": 0.1295, "volume": 153200.1, "close_time": 1766249999999, "quote_volume": 19798.25662, "trades": 180, "taker_buy_base": 92489.2, "taker_buy_quote": 11955.54703 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1296, "high": 0.1322, "low": 0.1296, "close": 0.1318, "volume": 538194.6, "close_time": 1766253599999, "quote_volume": 70546.48676, "trades": 457, "taker_buy_base": 167284.3, "taker_buy_quote": 21938.65081 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1318, "high": 0.14, "low": 0.1318, "close": 0.1388, "volume": 1435389.4, "close_time": 1766257199999, "quote_volume": 195019.09103, "trades": 1173, "taker_buy_base": 1000827.0, "taker_buy_quote": 136456.37585 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1388, "high": 0.1403, "low": 0.1374, "close": 0.1396, "volume": 862702.3, "close_time": 1766260799999, "quote_volume": 120091.63133, "trades": 883, "taker_buy_base": 444746.7, "taker_buy_quote": 61883.3669 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1395, "high": 0.1423, "low": 0.1384, "close": 0.1384, "volume": 1990450.5, "close_time": 1766264399999, "quote_volume": 279310.8218, "trades": 1514, "taker_buy_base": 966966.0, "taker_buy_quote": 135547.69022 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1383, "high": 0.1393, "low": 0.1362, "close": 0.1362, "volume": 630757.7, "close_time": 1766267999999, "quote_volume": 86801.42115, "trades": 627, "taker_buy_base": 257345.1, "taker_buy_quote": 35409.83335 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1362, "high": 0.1366, "low": 0.1353, "close": 0.1359, "volume": 218248.8, "close_time": 1766271599999, "quote_volume": 29639.28996, "trades": 267, "taker_buy_base": 138189.8, "taker_buy_quote": 18777.71006 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1361, "high": 0.1375, "low": 0.136, "close": 0.1369, "volume": 240683.9, "close_time": 1766275199999, "quote_volume": 32910.73011, "trades": 431, "taker_buy_base": 139952.4, "taker_buy_quote": 19134.60047 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1345, "close": 0.1348, "volume": 180201.8, "close_time": 1766278799999, "quote_volume": 24377.10975, "trades": 250, "taker_buy_base": 71519.8, "taker_buy_quote": 9668.11934 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1349, "high": 0.1349, "low": 0.133, "close": 0.1333, "volume": 258908.7, "close_time": 1766282399999, "quote_volume": 34614.82672, "trades": 286, "taker_buy_base": 92142.8, "taker_buy_quote": 12312.1278 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1333, "high": 0.1335, "low": 0.1306, "close": 0.1309, "volume": 510876.6, "close_time": 1766285999999, "quote_volume": 67546.02364, "trades": 539, "taker_buy_base": 128608.1, "taker_buy_quote": 17034.08446 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1309, "high": 0.1326, "low": 0.1308, "close": 0.1323, "volume": 157659.8, "close_time": 1766289599999, "quote_volume": 20775.96778, "trades": 337, "taker_buy_base": 93610.6, "taker_buy_quote": 12332.21226 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1324, "high": 0.1336, "low": 0.1321, "close": 0.1326, "volume": 300580.0, "close_time": 1766293199999, "quote_volume": 39931.42563, "trades": 337, "taker_buy_base": 194581.6, "taker_buy_quote": 25854.41021 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1326, "high": 0.1334, "low": 0.1326, "close": 0.133, "volume": 89408.0, "close_time": 1766296799999, "quote_volume": 11896.92178, "trades": 157, "taker_buy_base": 45400.4, "taker_buy_quote": 6039.5928 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1329, "high": 0.1339, "low": 0.1328, "close": 0.1333, "volume": 226093.8, "close_time": 1766300399999, "quote_volume": 30196.20889, "trades": 201, "taker_buy_base": 143243.8, "taker_buy_quote": 19138.12592 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1332, "high": 0.1339, "low": 0.1324, "close": 0.1331, "volume": 169509.0, "close_time": 1766303999999, "quote_volume": 22563.46334, "trades": 312, "taker_buy_base": 120108.8, "taker_buy_quote": 15993.92929 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1331, "high": 0.1345, "low": 0.1326, "close": 0.1337, "volume": 236850.6, "close_time": 1766307599999, "quote_volume": 31580.54786, "trades": 374, "taker_buy_base": 70396.5, "taker_buy_quote": 9387.24126 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1324, "close": 0.133, "volume": 286722.2, "close_time": 1766311199999, "quote_volume": 38093.24914, "trades": 313, "taker_buy_base": 139806.4, "taker_buy_quote": 18576.02149 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1312, "close": 0.1317, "volume": 277873.4, "close_time": 1766314799999, "quote_volume": 36715.58107, "trades": 317, "taker_buy_base": 71966.0, "taker_buy_quote": 9491.59153 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1318, "high": 0.1323, "low": 0.1311, "close": 0.1311, "volume": 265951.3, "close_time": 1766318399999, "quote_volume": 34967.09041, "trades": 261, "taker_buy_base": 65623.2, "taker_buy_quote": 8647.98372 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1311, "high": 0.1321, "low": 0.1306, "close": 0.1314, "volume": 178018.7, "close_time": 1766321999999, "quote_volume": 23353.28477, "trades": 287, "taker_buy_base": 90811.2, "taker_buy_quote": 11927.1781 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1314, "high": 0.1336, "low": 0.127, "close": 0.1276, "volume": 1063191.0, "close_time": 1766325599999, "quote_volume": 137972.77127, "trades": 1376, "taker_buy_base": 338815.3, "taker_buy_quote": 44128.80084 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1275, "high": 0.1301, "low": 0.1273, "close": 0.1293, "volume": 637807.0, "close_time": 1766329199999, "quote_volume": 81785.55515, "trades": 781, "taker_buy_base": 317924.2, "taker_buy_quote": 40834.09007 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1277, "close": 0.1283, "volume": 232289.9, "close_time": 1766332799999, "quote_volume": 29840.80696, "trades": 381, "taker_buy_base": 109721.9, "taker_buy_quote": 14091.64639 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1283, "high": 0.1296, "low": 0.1282, "close": 0.1294, "volume": 197972.3, "close_time": 1766336399999, "quote_volume": 25530.61135, "trades": 405, "taker_buy_base": 113203.6, "taker_buy_quote": 14602.96529 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1295, "high": 0.131, "low": 0.129, "close": 0.1292, "volume": 343339.3, "close_time": 1766339999999, "quote_volume": 44596.83799, "trades": 421, "taker_buy_base": 200414.0, "taker_buy_quote": 26051.48233 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1278, "close": 0.1287, "volume": 305177.0, "close_time": 1766343599999, "quote_volume": 39199.34387, "trades": 358, "taker_buy_base": 144925.8, "taker_buy_quote": 18626.46254 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1288, "high": 0.1299, "low": 0.1286, "close": 0.1295, "volume": 134986.3, "close_time": 1766347199999, "quote_volume": 17438.75985, "trades": 292, "taker_buy_base": 86493.0, "taker_buy_quote": 11175.83169 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1294, "high": 0.1294, "low": 0.1281, "close": 0.1284, "volume": 435872.2, "close_time": 1766350799999, "quote_volume": 56085.49539, "trades": 442, "taker_buy_base": 167065.6, "taker_buy_quote": 21516.89576 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1273, "close": 0.1275, "volume": 95644.0, "close_time": 1766354399999, "quote_volume": 12242.4669, "trades": 227, "taker_buy_base": 40182.9, "taker_buy_quote": 5147.40984 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1274, "high": 0.1302, "low": 0.1274, "close": 0.1301, "volume": 228750.1, "close_time": 1766357999999, "quote_volume": 29371.78301, "trades": 251, "taker_buy_base": 80386.3, "taker_buy_quote": 10325.97722 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1302, "high": 0.1309, "low": 0.1291, "close": 0.1293, "volume": 196310.5, "close_time": 1766361599999, "quote_volume": 25455.60238, "trades": 295, "taker_buy_base": 46890.5, "taker_buy_quote": 6089.56277 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1293, "high": 0.1317, "low": 0.1288, "close": 0.1289, "volume": 720842.8, "close_time": 1766365199999, "quote_volume": 93634.80092, "trades": 1017, "taker_buy_base": 337868.6, "taker_buy_quote": 43895.37537 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1289, "high": 0.1309, "low": 0.1288, "close": 0.1298, "volume": 330982.7, "close_time": 1766368799999, "quote_volume": 43041.72882, "trades": 456, "taker_buy_base": 160045.7, "taker_buy_quote": 20785.16158 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1298, "high": 0.1318, "low": 0.1279, "close": 0.1316, "volume": 378047.4, "close_time": 1766372399999, "quote_volume": 48998.2851, "trades": 638, "taker_buy_base": 198896.5, "taker_buy_quote": 25825.10877 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1316, "high": 0.1331, "low": 0.1301, "close": 0.1311, "volume": 247279.0, "close_time": 1766375999999, "quote_volume": 32530.98201, "trades": 453, "taker_buy_base": 119845.4, "taker_buy_quote": 15787.61738 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1311, "high": 0.1322, "low": 0.1307, "close": 0.132, "volume": 121280.6, "close_time": 1766379599999, "quote_volume": 15918.6181, "trades": 295, "taker_buy_base": 65169.2, "taker_buy_quote": 8552.04775 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1319, "high": 0.1341, "low": 0.1316, "close": 0.1329, "volume": 493119.6, "close_time": 1766383199999, "quote_volume": 65507.05128, "trades": 658, "taker_buy_base": 261461.5, "taker_buy_quote": 34772.88229 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1329, "high": 0.1333, "low": 0.1321, "close": 0.1322, "volume": 272197.3, "close_time": 1766386799999, "quote_volume": 36044.89015, "trades": 359, "taker_buy_base": 86205.7, "taker_buy_quote": 11426.51797 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1321, "high": 0.1345, "low": 0.1319, "close": 0.1335, "volume": 313783.8, "close_time": 1766390399999, "quote_volume": 41905.49121, "trades": 419, "taker_buy_base": 186963.4, "taker_buy_quote": 24962.97393 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1335, "high": 0.1343, "low": 0.1328, "close": 0.1337, "volume": 311993.2, "close_time": 1766393999999, "quote_volume": 41668.10437, "trades": 384, "taker_buy_base": 112823.5, "taker_buy_quote": 15078.83382 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1336, "high": 0.134, "low": 0.1323, "close": 0.1333, "volume": 187861.4, "close_time": 1766397599999, "quote_volume": 24987.45936, "trades": 276, "taker_buy_base": 93783.1, "taker_buy_quote": 12474.50129 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1333, "high": 0.1367, "low": 0.1328, "close": 0.1344, "volume": 658483.9, "close_time": 1766401199999, "quote_volume": 88628.89824, "trades": 622, "taker_buy_base": 368766.0, "taker_buy_quote": 49659.40422 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1343, "high": 0.1351, "low": 0.1336, "close": 0.1341, "volume": 259228.0, "close_time": 1766404799999, "quote_volume": 34840.25977, "trades": 337, "taker_buy_base": 92210.9, "taker_buy_quote": 12396.07966 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1333, "close": 0.1336, "volume": 513554.3, "close_time": 1766408399999, "quote_volume": 68809.89166, "trades": 483, "taker_buy_base": 226739.3, "taker_buy_quote": 30385.02002 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1337, "high": 0.134, "low": 0.1322, "close": 0.1328, "volume": 330593.5, "close_time": 1766411999999, "quote_volume": 43933.43151, "trades": 415, "taker_buy_base": 148301.4, "taker_buy_quote": 19706.16582 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1327, "high": 0.1339, "low": 0.1312, "close": 0.1328, "volume": 459625.2, "close_time": 1766415599999, "quote_volume": 60925.3133, "trades": 677, "taker_buy_base": 205588.1, "taker_buy_quote": 27279.39755 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1309, "close": 0.1322, "volume": 226210.6, "close_time": 1766419199999, "quote_volume": 29877.88986, "trades": 496, "taker_buy_base": 111532.6, "taker_buy_quote": 14737.18762 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1324, "high": 0.1358, "low": 0.1324, "close": 0.1345, "volume": 856210.6, "close_time": 1766422799999, "quote_volume": 115470.31544, "trades": 914, "taker_buy_base": 557427.7, "taker_buy_quote": 75206.02363 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1345, "high": 0.1371, "low": 0.1331, "close": 0.1361, "volume": 458772.0, "close_time": 1766426399999, "quote_volume": 61928.96602, "trades": 601, "taker_buy_base": 228614.0, "taker_buy_quote": 30898.9098 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.136, "high": 0.1363, "low": 0.1347, "close": 0.1358, "volume": 422987.3, "close_time": 1766429999999, "quote_volume": 57326.96456, "trades": 533, "taker_buy_base": 165683.7, "taker_buy_quote": 22466.06203 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1279, "close": 0.1285, "volume": 1354970.3, "close_time": 1766433599999, "quote_volume": 178684.15359, "trades": 1331, "taker_buy_base": 588914.2, "taker_buy_quote": 77866.35403 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1284, "high": 0.1294, "low": 0.1265, "close": 0.1281, "volume": 1399319.4, "close_time": 1766437199999, "quote_volume": 179093.60898, "trades": 1071, "taker_buy_base": 860431.1, "taker_buy_quote": 110009.63241 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1283, "high": 0.1295, "low": 0.1283, "close": 0.129, "volume": 154486.9, "close_time": 1766440799999, "quote_volume": 19914.42321, "trades": 227, "taker_buy_base": 82080.6, "taker_buy_quote": 10580.26798 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1276, "close": 0.1289, "volume": 223236.4, "close_time": 1766444399999, "quote_volume": 28645.57805, "trades": 254, "taker_buy_base": 85083.2, "taker_buy_quote": 10917.24513 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1272, "close": 0.1284, "volume": 460274.1, "close_time": 1766447999999, "quote_volume": 59025.61456, "trades": 411, "taker_buy_base": 134610.9, "taker_buy_quote": 17235.23556 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1249, "close": 0.1267, "volume": 1017406.5, "close_time": 1766451599999, "quote_volume": 128760.94557, "trades": 885, "taker_buy_base": 356476.6, "taker_buy_quote": 45087.95599 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1258, "close": 0.1269, "volume": 166553.2, "close_time": 1766455199999, "quote_volume": 21066.16876, "trades": 243, "taker_buy_base": 84426.4, "taker_buy_quote": 10675.5697 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1254, "close": 0.1261, "volume": 151304.8, "close_time": 1766458799999, "quote_volume": 19165.60501, "trades": 242, "taker_buy_base": 64314.8, "taker_buy_quote": 8149.43727 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1248, "close": 0.1255, "volume": 193871.6, "close_time": 1766462399999, "quote_volume": 24309.31182, "trades": 274, "taker_buy_base": 64946.0, "taker_buy_quote": 8146.86102 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1246, "close": 0.125, "volume": 139883.0, "close_time": 1766465999999, "quote_volume": 17506.53198, "trades": 217, "taker_buy_base": 64862.2, "taker_buy_quote": 8117.28003 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.125, "high": 0.1252, "low": 0.124, "close": 0.1251, "volume": 149621.3, "close_time": 1766469599999, "quote_volume": 18668.00056, "trades": 179, "taker_buy_base": 60655.5, "taker_buy_quote": 7565.61252 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1249, "high": 0.1255, "low": 0.1239, "close": 0.1241, "volume": 230003.5, "close_time": 1766473199999, "quote_volume": 28583.36531, "trades": 242, "taker_buy_base": 164522.6, "taker_buy_quote": 20441.49976 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.124, "high": 0.1249, "low": 0.1235, "close": 0.1248, "volume": 411052.0, "close_time": 1766476799999, "quote_volume": 51107.0128, "trades": 333, "taker_buy_base": 250326.0, "taker_buy_quote": 31120.16767 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1248, "high": 0.1248, "low": 0.1233, "close": 0.1237, "volume": 298195.7, "close_time": 1766480399999, "quote_volume": 36999.21789, "trades": 364, "taker_buy_base": 171445.4, "taker_buy_quote": 21299.08038 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1237, "high": 0.1248, "low": 0.1237, "close": 0.1248, "volume": 268071.0, "close_time": 1766483999999, "quote_volume": 33243.77619, "trades": 210, "taker_buy_base": 101262.9, "taker_buy_quote": 12581.9866 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1248, "high": 0.1251, "low": 0.1244, "close": 0.1246, "volume": 92857.8, "close_time": 1766487599999, "quote_volume": 11582.50359, "trades": 108, "taker_buy_base": 73070.8, "taker_buy_quote": 9115.21748 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1246, "high": 0.1264, "low": 0.1246, "close": 0.1257, "volume": 308753.5, "close_time": 1766491199999, "quote_volume": 38811.60035, "trades": 190, "taker_buy_base": 135624.4, "taker_buy_quote": 17027.82177 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1245, "close": 0.1252, "volume": 239166.5, "close_time": 1766494799999, "quote_volume": 29910.503, "trades": 268, "taker_buy_base": 110051.5, "taker_buy_quote": 13766.53244 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1252, "high": 0.1262, "low": 0.1244, "close": 0.125, "volume": 240406.7, "close_time": 1766498399999, "quote_volume": 30048.1205, "trades": 296, "taker_buy_base": 85017.4, "taker_buy_quote": 10631.63265 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.125, "high": 0.1256, "low": 0.1216, "close": 0.1237, "volume": 836307.3, "close_time": 1766501999999, "quote_volume": 103242.86841, "trades": 907, "taker_buy_base": 320966.1, "taker_buy_quote": 39681.92352 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1236, "high": 0.1277, "low": 0.1235, "close": 0.1259, "volume": 1042972.6, "close_time": 1766505599999, "quote_volume": 131621.07459, "trades": 878, "taker_buy_base": 612131.0, "taker_buy_quote": 77246.45887 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1258, "high": 0.1272, "low": 0.1258, "close": 0.1267, "volume": 213041.7, "close_time": 1766509199999, "quote_volume": 26953.64336, "trades": 321, "taker_buy_base": 106604.8, "taker_buy_quote": 13489.74991 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1267, "high": 0.1311, "low": 0.1267, "close": 0.129, "volume": 1149802.7, "close_time": 1766512799999, "quote_volume": 148845.63983, "trades": 981, "taker_buy_base": 671290.4, "taker_buy_quote": 86890.4413 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1288, "high": 0.1313, "low": 0.1288, "close": 0.1299, "volume": 430836.1, "close_time": 1766516399999, "quote_volume": 55967.82499, "trades": 483, "taker_buy_base": 176788.2, "taker_buy_quote": 22979.33828 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1299, "high": 0.1315, "low": 0.1294, "close": 0.1313, "volume": 448092.4, "close_time": 1766519999999, "quote_volume": 58281.41262, "trades": 350, "taker_buy_base": 195320.8, "taker_buy_quote": 25381.56854 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1312, "high": 0.1334, "low": 0.1307, "close": 0.1314, "volume": 661532.6, "close_time": 1766523599999, "quote_volume": 87522.32038, "trades": 618, "taker_buy_base": 402769.3, "taker_buy_quote": 53295.1242 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1315, "high": 0.1333, "low": 0.1306, "close": 0.1324, "volume": 936798.9, "close_time": 1766527199999, "quote_volume": 124013.74489, "trades": 850, "taker_buy_base": 588289.9, "taker_buy_quote": 77940.08709 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1323, "high": 0.1331, "low": 0.1313, "close": 0.1316, "volume": 2203147.7, "close_time": 1766530799999, "quote_volume": 292338.84663, "trades": 744, "taker_buy_base": 235632.2, "taker_buy_quote": 31207.71496 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1297, "close": 0.13, "volume": 742926.3, "close_time": 1766534399999, "quote_volume": 96882.97746, "trades": 509, "taker_buy_base": 258930.7, "taker_buy_quote": 33783.18438 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1302, "high": 0.1313, "low": 0.1297, "close": 0.13, "volume": 114811.2, "close_time": 1766537999999, "quote_volume": 14976.27873, "trades": 186, "taker_buy_base": 72691.0, "taker_buy_quote": 9484.64859 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.13, "high": 0.13, "low": 0.1285, "close": 0.1286, "volume": 178580.3, "close_time": 1766541599999, "quote_volume": 23044.97667, "trades": 232, "taker_buy_base": 86948.4, "taker_buy_quote": 11215.30971 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1286, "high": 0.1296, "low": 0.1273, "close": 0.1273, "volume": 150400.8, "close_time": 1766545199999, "quote_volume": 19340.69115, "trades": 265, "taker_buy_base": 61807.8, "taker_buy_quote": 7960.23912 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1273, "high": 0.1281, "low": 0.1258, "close": 0.1281, "volume": 276002.7, "close_time": 1766548799999, "quote_volume": 35010.67491, "trades": 396, "taker_buy_base": 198462.5, "taker_buy_quote": 25185.83894 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1281, "high": 0.1292, "low": 0.127, "close": 0.127, "volume": 524215.0, "close_time": 1766552399999, "quote_volume": 66897.96079, "trades": 543, "taker_buy_base": 409258.9, "taker_buy_quote": 52220.32418 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.127, "high": 0.1282, "low": 0.1255, "close": 0.126, "volume": 776180.1, "close_time": 1766555999999, "quote_volume": 98587.76416, "trades": 659, "taker_buy_base": 603654.2, "taker_buy_quote": 76726.01597 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.126, "high": 0.129, "low": 0.1252, "close": 0.1281, "volume": 958268.1, "close_time": 1766559599999, "quote_volume": 122002.12554, "trades": 955, "taker_buy_base": 655309.9, "taker_buy_quote": 83410.95504 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1281, "high": 0.1285, "low": 0.1275, "close": 0.1275, "volume": 147593.8, "close_time": 1766563199999, "quote_volume": 18901.79214, "trades": 274, "taker_buy_base": 64607.9, "taker_buy_quote": 8275.60207 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1275, "high": 0.1282, "low": 0.126, "close": 0.1265, "volume": 129939.7, "close_time": 1766566799999, "quote_volume": 16483.54712, "trades": 209, "taker_buy_base": 54174.9, "taker_buy_quote": 6874.73783 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1264, "close": 0.1275, "volume": 304034.9, "close_time": 1766570399999, "quote_volume": 38602.97008, "trades": 280, "taker_buy_base": 232669.9, "taker_buy_quote": 29539.08668 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1274, "high": 0.1341, "low": 0.1274, "close": 0.1322, "volume": 1551860.6, "close_time": 1766573999999, "quote_volume": 204477.74454, "trades": 1647, "taker_buy_base": 787452.4, "taker_buy_quote": 103631.33738 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1322, "high": 0.133, "low": 0.1292, "close": 0.1292, "volume": 543960.8, "close_time": 1766577599999, "quote_volume": 71348.4371, "trades": 693, "taker_buy_base": 261055.4, "taker_buy_quote": 34256.52795 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1262, "close": 0.1275, "volume": 638615.7, "close_time": 1766581199999, "quote_volume": 81350.06208, "trades": 826, "taker_buy_base": 316017.8, "taker_buy_quote": 40244.67575 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1274, "high": 0.1286, "low": 0.1267, "close": 0.1278, "volume": 656189.4, "close_time": 1766584799999, "quote_volume": 83909.55924, "trades": 671, "taker_buy_base": 351973.3, "taker_buy_quote": 45022.99132 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1278, "high": 0.1287, "low": 0.1258, "close": 0.1277, "volume": 402657.6, "close_time": 1766588399999, "quote_volume": 51338.90173, "trades": 585, "taker_buy_base": 202005.8, "taker_buy_quote": 25777.17771 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1277, "high": 0.1298, "low": 0.1269, "close": 0.1289, "volume": 428414.5, "close_time": 1766591999999, "quote_volume": 55048.04742, "trades": 587, "taker_buy_base": 192451.8, "taker_buy_quote": 24703.37629 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1289, "high": 0.131, "low": 0.1282, "close": 0.1308, "volume": 650867.2, "close_time": 1766595599999, "quote_volume": 84382.02096, "trades": 837, "taker_buy_base": 319797.0, "taker_buy_quote": 41453.39801 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1308, "high": 0.131, "low": 0.129, "close": 0.1292, "volume": 320632.1, "close_time": 1766599199999, "quote_volume": 41749.9315, "trades": 468, "taker_buy_base": 176063.0, "taker_buy_quote": 22925.2124 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1293, "high": 0.1304, "low": 0.1292, "close": 0.13, "volume": 125031.9, "close_time": 1766602799999, "quote_volume": 16231.1494, "trades": 204, "taker_buy_base": 76030.8, "taker_buy_quote": 9869.9723 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1299, "high": 0.1303, "low": 0.129, "close": 0.13, "volume": 422336.1, "close_time": 1766606399999, "quote_volume": 54764.5791, "trades": 358, "taker_buy_base": 222444.9, "taker_buy_quote": 28848.83188 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1301, "high": 0.1325, "low": 0.13, "close": 0.1305, "volume": 514792.0, "close_time": 1766609999999, "quote_volume": 67619.2897, "trades": 689, "taker_buy_base": 208539.1, "taker_buy_quote": 27385.19784 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1305, "high": 0.1312, "low": 0.1302, "close": 0.1308, "volume": 200098.6, "close_time": 1766613599999, "quote_volume": 26157.14709, "trades": 314, "taker_buy_base": 122230.5, "taker_buy_quote": 15977.96057 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1308, "high": 0.1355, "low": 0.1306, "close": 0.1353, "volume": 504445.4, "close_time": 1766617199999, "quote_volume": 66932.4497, "trades": 393, "taker_buy_base": 226640.5, "taker_buy_quote": 30088.7365 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1353, "high": 0.1363, "low": 0.1326, "close": 0.133, "volume": 843718.2, "close_time": 1766620799999, "quote_volume": 113391.27241, "trades": 787, "taker_buy_base": 470442.4, "taker_buy_quote": 63246.07521 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1326, "close": 0.1334, "volume": 211653.8, "close_time": 1766624399999, "quote_volume": 28253.33076, "trades": 343, "taker_buy_base": 154691.8, "taker_buy_quote": 20657.25954 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1334, "high": 0.1341, "low": 0.1327, "close": 0.1334, "volume": 219579.1, "close_time": 1766627999999, "quote_volume": 29312.47627, "trades": 297, "taker_buy_base": 117477.1, "taker_buy_quote": 15686.04907 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1334, "high": 0.1351, "low": 0.1331, "close": 0.1351, "volume": 253519.2, "close_time": 1766631599999, "quote_volume": 34060.15898, "trades": 336, "taker_buy_base": 167643.8, "taker_buy_quote": 22523.66265 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.135, "high": 0.135, "low": 0.1326, "close": 0.1337, "volume": 526889.7, "close_time": 1766635199999, "quote_volume": 70358.61317, "trades": 615, "taker_buy_base": 226953.4, "taker_buy_quote": 30316.49919 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1327, "close": 0.1334, "volume": 102256.6, "close_time": 1766638799999, "quote_volume": 13632.14757, "trades": 205, "taker_buy_base": 54471.8, "taker_buy_quote": 7259.12044 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1333, "high": 0.1356, "low": 0.133, "close": 0.1354, "volume": 548070.6, "close_time": 1766642399999, "quote_volume": 73626.5875, "trades": 623, "taker_buy_base": 368070.1, "taker_buy_quote": 49425.11224 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1354, "high": 0.1365, "low": 0.1348, "close": 0.1359, "volume": 195865.4, "close_time": 1766645999999, "quote_volume": 26574.70268, "trades": 264, "taker_buy_base": 136055.5, "taker_buy_quote": 18472.71957 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1346, "close": 0.1363, "volume": 332392.0, "close_time": 1766649599999, "quote_volume": 45090.15313, "trades": 439, "taker_buy_base": 227017.8, "taker_buy_quote": 30794.70082 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1362, "high": 0.1373, "low": 0.1347, "close": 0.1365, "volume": 286732.6, "close_time": 1766653199999, "quote_volume": 38924.82874, "trades": 368, "taker_buy_base": 124659.4, "taker_buy_quote": 16938.09394 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1365, "high": 0.1392, "low": 0.1357, "close": 0.1375, "volume": 269434.1, "close_time": 1766656799999, "quote_volume": 36955.57609, "trades": 378, "taker_buy_base": 203033.2, "taker_buy_quote": 27866.29009 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1377, "high": 0.138, "low": 0.1355, "close": 0.1379, "volume": 624698.6, "close_time": 1766660399999, "quote_volume": 85414.66093, "trades": 611, "taker_buy_base": 319901.4, "taker_buy_quote": 43717.65837 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1378, "high": 0.1409, "low": 0.1368, "close": 0.1406, "volume": 715518.4, "close_time": 1766663999999, "quote_volume": 99488.52756, "trades": 822, "taker_buy_base": 461178.0, "taker_buy_quote": 64121.92411 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1404, "high": 0.1431, "low": 0.1393, "close": 0.1403, "volume": 623043.6, "close_time": 1766667599999, "quote_volume": 87779.79405, "trades": 1009, "taker_buy_base": 326943.6, "taker_buy_quote": 46101.71293 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1403, "high": 0.1418, "low": 0.1379, "close": 0.14, "volume": 445548.0, "close_time": 1766671199999, "quote_volume": 62318.56016, "trades": 1041, "taker_buy_base": 262797.9, "taker_buy_quote": 36783.18844 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.14, "high": 0.1403, "low": 0.1381, "close": 0.1395, "volume": 190767.2, "close_time": 1766674799999, "quote_volume": 26592.72717, "trades": 456, "taker_buy_base": 119922.7, "taker_buy_quote": 16722.68919 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1396, "high": 0.1418, "low": 0.1392, "close": 0.1413, "volume": 760382.7, "close_time": 1766678399999, "quote_volume": 107119.34188, "trades": 839, "taker_buy_base": 539152.5, "taker_buy_quote": 75942.33432 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1412, "high": 0.144, "low": 0.1403, "close": 0.1408, "volume": 615580.8, "close_time": 1766681999999, "quote_volume": 87175.88268, "trades": 873, "taker_buy_base": 311498.0, "taker_buy_quote": 44125.00987 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1399, "close": 0.1402, "volume": 285746.7, "close_time": 1766685599999, "quote_volume": 40260.67348, "trades": 392, "taker_buy_base": 113354.0, "taker_buy_quote": 15963.12463 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1404, "high": 0.1435, "low": 0.1404, "close": 0.1412, "volume": 419292.2, "close_time": 1766689199999, "quote_volume": 59509.2275, "trades": 634, "taker_buy_base": 168124.4, "taker_buy_quote": 23894.95554 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1413, "high": 0.1416, "low": 0.1405, "close": 0.1412, "volume": 129888.9, "close_time": 1766692799999, "quote_volume": 18328.10264, "trades": 212, "taker_buy_base": 55588.0, "taker_buy_quote": 7844.46633 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1411, "high": 0.1412, "low": 0.1398, "close": 0.1409, "volume": 442556.5, "close_time": 1766696399999, "quote_volume": 62142.73433, "trades": 417, "taker_buy_base": 288217.2, "taker_buy_quote": 40489.86183 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1407, "high": 0.1416, "low": 0.1402, "close": 0.1408, "volume": 290596.4, "close_time": 1766699999999, "quote_volume": 40997.69153, "trades": 296, "taker_buy_base": 165683.6, "taker_buy_quote": 23356.36907 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1355, "close": 0.1365, "volume": 602128.1, "close_time": 1766703599999, "quote_volume": 82912.60858, "trades": 565, "taker_buy_base": 252705.5, "taker_buy_quote": 34748.35593 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1366, "high": 0.1375, "low": 0.1329, "close": 0.1332, "volume": 448136.7, "close_time": 1766707199999, "quote_volume": 60171.31647, "trades": 647, "taker_buy_base": 109228.5, "taker_buy_quote": 14744.79124 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1333, "high": 0.1345, "low": 0.1318, "close": 0.1328, "volume": 341676.7, "close_time": 1766710799999, "quote_volume": 45414.20549, "trades": 475, "taker_buy_base": 233618.9, "taker_buy_quote": 31012.38913 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1328, "high": 0.1343, "low": 0.1325, "close": 0.1337, "volume": 278639.2, "close_time": 1766714399999, "quote_volume": 37212.86407, "trades": 344, "taker_buy_base": 185229.2, "taker_buy_quote": 24757.42786 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1338, "high": 0.1367, "low": 0.1334, "close": 0.1359, "volume": 550794.3, "close_time": 1766717999999, "quote_volume": 74761.05848, "trades": 858, "taker_buy_base": 297702.3, "taker_buy_quote": 40434.12023 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1361, "high": 0.1363, "low": 0.1346, "close": 0.1351, "volume": 246705.1, "close_time": 1766721599999, "quote_volume": 33418.43987, "trades": 369, "taker_buy_base": 164129.1, "taker_buy_quote": 22231.30006 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.135, "high": 0.1352, "low": 0.134, "close": 0.1347, "volume": 400789.3, "close_time": 1766725199999, "quote_volume": 53982.13301, "trades": 523, "taker_buy_base": 229786.5, "taker_buy_quote": 30961.34289 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1348, "high": 0.1357, "low": 0.1346, "close": 0.1355, "volume": 138783.0, "close_time": 1766728799999, "quote_volume": 18735.22578, "trades": 237, "taker_buy_base": 65890.3, "taker_buy_quote": 8907.94371 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1347, "close": 0.1359, "volume": 316093.6, "close_time": 1766732399999, "quote_volume": 42848.43689, "trades": 406, "taker_buy_base": 122859.9, "taker_buy_quote": 16649.62473 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.136, "high": 0.1367, "low": 0.134, "close": 0.1343, "volume": 266345.3, "close_time": 1766735999999, "quote_volume": 36101.77757, "trades": 363, "taker_buy_base": 136499.6, "taker_buy_quote": 18555.365 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1342, "high": 0.1349, "low": 0.1331, "close": 0.1339, "volume": 226494.1, "close_time": 1766739599999, "quote_volume": 30430.7089, "trades": 296, "taker_buy_base": 110689.4, "taker_buy_quote": 14887.93533 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.134, "high": 0.1372, "low": 0.134, "close": 0.1372, "volume": 451787.8, "close_time": 1766743199999, "quote_volume": 61270.41712, "trades": 581, "taker_buy_base": 299493.6, "taker_buy_quote": 40602.22398 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1354, "close": 0.1355, "volume": 370763.7, "close_time": 1766746799999, "quote_volume": 50568.13026, "trades": 536, "taker_buy_base": 165210.8, "taker_buy_quote": 22524.58859 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1355, "high": 0.1396, "low": 0.1353, "close": 0.139, "volume": 780454.7, "close_time": 1766750399999, "quote_volume": 107533.84095, "trades": 616, "taker_buy_base": 522638.8, "taker_buy_quote": 72006.39424 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.139, "high": 0.1401, "low": 0.1385, "close": 0.1392, "volume": 909185.7, "close_time": 1766753999999, "quote_volume": 126658.55106, "trades": 648, "taker_buy_base": 426333.6, "taker_buy_quote": 59367.68814 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1394, "high": 0.1399, "low": 0.1377, "close": 0.1382, "volume": 307269.5, "close_time": 1766757599999, "quote_volume": 42648.48867, "trades": 443, "taker_buy_base": 176357.4, "taker_buy_quote": 24485.51914 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1381, "high": 0.1381, "low": 0.135, "close": 0.1354, "volume": 421387.2, "close_time": 1766761199999, "quote_volume": 57614.48954, "trades": 587, "taker_buy_base": 143374.6, "taker_buy_quote": 19592.11415 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1352, "high": 0.1365, "low": 0.1345, "close": 0.1358, "volume": 533976.2, "close_time": 1766764799999, "quote_volume": 72194.33045, "trades": 764, "taker_buy_base": 373131.1, "taker_buy_quote": 50428.78066 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1357, "high": 0.1378, "low": 0.1357, "close": 0.1363, "volume": 475637.3, "close_time": 1766768399999, "quote_volume": 65180.89048, "trades": 670, "taker_buy_base": 231751.4, "taker_buy_quote": 31736.76461 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1366, "high": 0.1386, "low": 0.1357, "close": 0.138, "volume": 358990.7, "close_time": 1766771999999, "quote_volume": 49310.35581, "trades": 526, "taker_buy_base": 217891.1, "taker_buy_quote": 29940.82731 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1381, "high": 0.1426, "low": 0.1378, "close": 0.1398, "volume": 669822.1, "close_time": 1766775599999, "quote_volume": 94283.35278, "trades": 837, "taker_buy_base": 347062.3, "taker_buy_quote": 48873.69844 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1399, "high": 0.1434, "low": 0.1399, "close": 0.1411, "volume": 924448.6, "close_time": 1766779199999, "quote_volume": 131022.79445, "trades": 865, "taker_buy_base": 669800.4, "taker_buy_quote": 94989.74474 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1412, "high": 0.1431, "low": 0.1402, "close": 0.1403, "volume": 390174.8, "close_time": 1766782799999, "quote_volume": 55240.09376, "trades": 536, "taker_buy_base": 182905.5, "taker_buy_quote": 25929.8963 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1404, "high": 0.1411, "low": 0.1392, "close": 0.1393, "volume": 189975.2, "close_time": 1766786399999, "quote_volume": 26654.24708, "trades": 284, "taker_buy_base": 103023.8, "taker_buy_quote": 14462.6641 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1391, "high": 0.1399, "low": 0.1374, "close": 0.1393, "volume": 308447.4, "close_time": 1766789999999, "quote_volume": 42857.47291, "trades": 246, "taker_buy_base": 205246.0, "taker_buy_quote": 28539.84738 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1395, "high": 0.1403, "low": 0.139, "close": 0.1398, "volume": 153468.9, "close_time": 1766793599999, "quote_volume": 21421.85992, "trades": 235, "taker_buy_base": 124264.1, "taker_buy_quote": 17347.31568 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1396, "high": 0.1407, "low": 0.139, "close": 0.1397, "volume": 113973.3, "close_time": 1766797199999, "quote_volume": 15921.06454, "trades": 222, "taker_buy_base": 53193.2, "taker_buy_quote": 7427.27233 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1399, "high": 0.142, "low": 0.1393, "close": 0.1418, "volume": 124884.2, "close_time": 1766800799999, "quote_volume": 17574.17457, "trades": 245, "taker_buy_base": 80387.0, "taker_buy_quote": 11314.82356 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1418, "high": 0.1423, "low": 0.1414, "close": 0.1417, "volume": 69919.5, "close_time": 1766804399999, "quote_volume": 9910.80401, "trades": 180, "taker_buy_base": 37632.3, "taker_buy_quote": 5334.55167 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1418, "high": 0.1429, "low": 0.1416, "close": 0.1425, "volume": 86202.8, "close_time": 1766807999999, "quote_volume": 12254.56631, "trades": 206, "taker_buy_base": 47336.8, "taker_buy_quote": 6734.45809 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1425, "high": 0.1448, "low": 0.1415, "close": 0.1446, "volume": 356930.0, "close_time": 1766811599999, "quote_volume": 51168.14182, "trades": 512, "taker_buy_base": 219173.9, "taker_buy_quote": 31449.22792 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1446, "high": 0.1474, "low": 0.1444, "close": 0.1471, "volume": 541355.8, "close_time": 1766815199999, "quote_volume": 78893.92806, "trades": 971, "taker_buy_base": 319419.9, "taker_buy_quote": 46578.03838 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.147, "high": 0.1491, "low": 0.1456, "close": 0.1481, "volume": 623146.6, "close_time": 1766818799999, "quote_volume": 91832.59381, "trades": 596, "taker_buy_base": 429097.9, "taker_buy_quote": 63316.75414 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1481, "high": 0.1488, "low": 0.1473, "close": 0.1475, "volume": 417621.6, "close_time": 1766822399999, "quote_volume": 61813.05706, "trades": 504, "taker_buy_base": 185413.5, "taker_buy_quote": 27453.74359 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1475, "high": 0.1489, "low": 0.1471, "close": 0.1478, "volume": 319220.8, "close_time": 1766825999999, "quote_volume": 47197.10463, "trades": 815, "taker_buy_base": 244059.2, "taker_buy_quote": 36088.96669 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1477, "high": 0.155, "low": 0.1471, "close": 0.1532, "volume": 1882552.2, "close_time": 1766829599999, "quote_volume": 286727.82133, "trades": 2779, "taker_buy_base": 1143784.3, "taker_buy_quote": 174197.91756 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1529, "high": 0.155, "low": 0.1502, "close": 0.1511, "volume": 949085.6, "close_time": 1766833199999, "quote_volume": 144814.46269, "trades": 1240, "taker_buy_base": 474999.8, "taker_buy_quote": 72729.95623 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1512, "high": 0.152, "low": 0.1488, "close": 0.1505, "volume": 497570.7, "close_time": 1766836799999, "quote_volume": 74679.47857, "trades": 833, "taker_buy_base": 295296.7, "taker_buy_quote": 44329.56294 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1501, "high": 0.1512, "low": 0.1491, "close": 0.1495, "volume": 338068.7, "close_time": 1766840399999, "quote_volume": 50671.59796, "trades": 598, "taker_buy_base": 186554.8, "taker_buy_quote": 28005.0674 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1496, "high": 0.1502, "low": 0.146, "close": 0.1476, "volume": 755020.2, "close_time": 1766843999999, "quote_volume": 111489.73383, "trades": 855, "taker_buy_base": 290079.4, "taker_buy_quote": 42844.54055 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1474, "high": 0.1488, "low": 0.147, "close": 0.1486, "volume": 365067.7, "close_time": 1766847599999, "quote_volume": 53985.08483, "trades": 464, "taker_buy_base": 172896.4, "taker_buy_quote": 25605.03823 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1487, "high": 0.1508, "low": 0.1484, "close": 0.1505, "volume": 337342.8, "close_time": 1766851199999, "quote_volume": 50669.90467, "trades": 378, "taker_buy_base": 134952.2, "taker_buy_quote": 20231.70331 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1506, "high": 0.1512, "low": 0.1488, "close": 0.1488, "volume": 320871.9, "close_time": 1766854799999, "quote_volume": 48029.36222, "trades": 497, "taker_buy_base": 110416.0, "taker_buy_quote": 16539.98554 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1488, "high": 0.1531, "low": 0.1488, "close": 0.1526, "volume": 379463.2, "close_time": 1766858399999, "quote_volume": 57119.03641, "trades": 586, "taker_buy_base": 240433.9, "taker_buy_quote": 36166.34761 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1525, "high": 0.1525, "low": 0.1498, "close": 0.1513, "volume": 268619.8, "close_time": 1766861999999, "quote_volume": 40573.2348, "trades": 454, "taker_buy_base": 114707.6, "taker_buy_quote": 17337.23545 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1512, "high": 0.152, "low": 0.1509, "close": 0.1518, "volume": 115925.9, "close_time": 1766865599999, "quote_volume": 17545.64435, "trades": 243, "taker_buy_base": 50455.3, "taker_buy_quote": 7632.6848 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1518, "high": 0.1536, "low": 0.151, "close": 0.1532, "volume": 349173.1, "close_time": 1766869199999, "quote_volume": 53070.5975, "trades": 445, "taker_buy_base": 269723.0, "taker_buy_quote": 40989.6776 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1532, "high": 0.1546, "low": 0.1526, "close": 0.1537, "volume": 385162.5, "close_time": 1766872799999, "quote_volume": 59140.22267, "trades": 673, "taker_buy_base": 247853.2, "taker_buy_quote": 38072.8094 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1537, "high": 0.1544, "low": 0.152, "close": 0.1525, "volume": 321036.4, "close_time": 1766876399999, "quote_volume": 49273.89946, "trades": 418, "taker_buy_base": 208035.1, "taker_buy_quote": 31931.19997 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1524, "high": 0.154, "low": 0.1524, "close": 0.1531, "volume": 299834.1, "close_time": 1766879999999, "quote_volume": 45912.41362, "trades": 454, "taker_buy_base": 214801.0, "taker_buy_quote": 32896.18807 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.153, "high": 0.1554, "low": 0.1516, "close": 0.152, "volume": 476304.1, "close_time": 1766883599999, "quote_volume": 73080.72556, "trades": 690, "taker_buy_base": 283275.7, "taker_buy_quote": 43491.21163 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1485, "close": 0.15, "volume": 503757.1, "close_time": 1766887199999, "quote_volume": 75481.37703, "trades": 808, "taker_buy_base": 244255.0, "taker_buy_quote": 36601.42509 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1501, "high": 0.1512, "low": 0.1499, "close": 0.1503, "volume": 112536.9, "close_time": 1766890799999, "quote_volume": 16947.76471, "trades": 278, "taker_buy_base": 59372.9, "taker_buy_quote": 8945.35694 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1502, "high": 0.1503, "low": 0.1491, "close": 0.1498, "volume": 123907.8, "close_time": 1766894399999, "quote_volume": 18544.0217, "trades": 235, "taker_buy_base": 58786.4, "taker_buy_quote": 8806.66139 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1498, "high": 0.1508, "low": 0.1492, "close": 0.1497, "volume": 153350.9, "close_time": 1766897999999, "quote_volume": 23022.26741, "trades": 296, "taker_buy_base": 85256.3, "taker_buy_quote": 12805.69428 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1482, "close": 0.1482, "volume": 106238.5, "close_time": 1766901599999, "quote_volume": 15815.31757, "trades": 246, "taker_buy_base": 38591.7, "taker_buy_quote": 5746.38312 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1482, "high": 0.1495, "low": 0.1472, "close": 0.1489, "volume": 282277.6, "close_time": 1766905199999, "quote_volume": 41841.54709, "trades": 410, "taker_buy_base": 142068.5, "taker_buy_quote": 21091.67911 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.149, "high": 0.149, "low": 0.147, "close": 0.1476, "volume": 116729.8, "close_time": 1766908799999, "quote_volume": 17240.57814, "trades": 248, "taker_buy_base": 50336.7, "taker_buy_quote": 7438.85146 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1476, "high": 0.1544, "low": 0.1474, "close": 0.1543, "volume": 1086138.1, "close_time": 1766912399999, "quote_volume": 164925.14248, "trades": 1535, "taker_buy_base": 731243.7, "taker_buy_quote": 111012.57115 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1543, "high": 0.1597, "low": 0.1531, "close": 0.1582, "volume": 1899174.7, "close_time": 1766915999999, "quote_volume": 298241.57758, "trades": 2366, "taker_buy_base": 977218.8, "taker_buy_quote": 153362.00843 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1579, "high": 0.1601, "low": 0.1561, "close": 0.1575, "volume": 1194993.8, "close_time": 1766919599999, "quote_volume": 188752.24907, "trades": 2131, "taker_buy_base": 588455.6, "taker_buy_quote": 92951.1898 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1577, "high": 0.1628, "low": 0.1576, "close": 0.1613, "volume": 901992.7, "close_time": 1766923199999, "quote_volume": 144570.43198, "trades": 1476, "taker_buy_base": 478188.2, "taker_buy_quote": 76603.12839 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1612, "high": 0.1645, "low": 0.1569, "close": 0.1585, "volume": 1444215.7, "close_time": 1766926799999, "quote_volume": 233112.40714, "trades": 2077, "taker_buy_base": 706036.9, "taker_buy_quote": 114192.83415 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1585, "high": 0.1595, "low": 0.1534, "close": 0.1546, "volume": 872013.8, "close_time": 1766930399999, "quote_volume": 135990.80165, "trades": 1581, "taker_buy_base": 318379.3, "taker_buy_quote": 49720.19177 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1546, "high": 0.1579, "low": 0.1536, "close": 0.1552, "volume": 1225530.8, "close_time": 1766933999999, "quote_volume": 191318.06589, "trades": 1255, "taker_buy_base": 704602.0, "taker_buy_quote": 110077.53471 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1552, "high": 0.1572, "low": 0.1552, "close": 0.1558, "volume": 462710.1, "close_time": 1766937599999, "quote_volume": 72178.8078, "trades": 748, "taker_buy_base": 262796.3, "taker_buy_quote": 40994.39963 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1557, "high": 0.1577, "low": 0.155, "close": 0.1573, "volume": 297326.3, "close_time": 1766941199999, "quote_volume": 46493.39372, "trades": 511, "taker_buy_base": 197884.8, "taker_buy_quote": 30947.24361 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1572, "high": 0.1583, "low": 0.1559, "close": 0.1559, "volume": 401281.2, "close_time": 1766944799999, "quote_volume": 63289.9095, "trades": 508, "taker_buy_base": 186114.6, "taker_buy_quote": 29337.85915 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.156, "high": 0.1582, "low": 0.1553, "close": 0.1557, "volume": 549184.4, "close_time": 1766948399999, "quote_volume": 85793.623, "trades": 718, "taker_buy_base": 312790.8, "taker_buy_quote": 48866.2447 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1555, "high": 0.1562, "low": 0.1538, "close": 0.1542, "volume": 359731.9, "close_time": 1766951999999, "quote_volume": 55676.54453, "trades": 736, "taker_buy_base": 221031.2, "taker_buy_quote": 34203.97188 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1542, "high": 0.1555, "low": 0.1535, "close": 0.1543, "volume": 213422.6, "close_time": 1766955599999, "quote_volume": 32966.93411, "trades": 397, "taker_buy_base": 109893.9, "taker_buy_quote": 16979.3136 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1542, "high": 0.156, "low": 0.1538, "close": 0.1551, "volume": 249057.6, "close_time": 1766959199999, "quote_volume": 38634.58859, "trades": 381, "taker_buy_base": 128558.9, "taker_buy_quote": 19927.23734 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1552, "high": 0.1559, "low": 0.1541, "close": 0.1556, "volume": 347423.2, "close_time": 1766962799999, "quote_volume": 53885.49743, "trades": 442, "taker_buy_base": 182764.8, "taker_buy_quote": 28358.12532 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1545, "close": 0.1555, "volume": 322918.3, "close_time": 1766966399999, "quote_volume": 50119.04929, "trades": 396, "taker_buy_base": 135048.4, "taker_buy_quote": 20975.76148 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1557, "high": 0.1571, "low": 0.1546, "close": 0.1558, "volume": 649701.6, "close_time": 1766969999999, "quote_volume": 101264.11233, "trades": 899, "taker_buy_base": 314286.9, "taker_buy_quote": 49009.38483 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1557, "high": 0.1613, "low": 0.1556, "close": 0.1611, "volume": 517388.6, "close_time": 1766973599999, "quote_volume": 82070.94088, "trades": 874, "taker_buy_base": 337127.9, "taker_buy_quote": 53556.59309 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1611, "high": 0.1679, "low": 0.1611, "close": 0.1676, "volume": 1407696.8, "close_time": 1766977199999, "quote_volume": 230319.16307, "trades": 2015, "taker_buy_base": 889851.4, "taker_buy_quote": 145707.99685 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1676, "high": 0.1701, "low": 0.1639, "close": 0.1663, "volume": 1869251.1, "close_time": 1766980799999, "quote_volume": 312764.38993, "trades": 2444, "taker_buy_base": 694033.1, "taker_buy_quote": 116133.97055 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1646, "close": 0.1654, "volume": 478726.7, "close_time": 1766984399999, "quote_volume": 79296.54523, "trades": 812, "taker_buy_base": 263527.2, "taker_buy_quote": 43674.3922 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1653, "high": 0.1664, "low": 0.1627, "close": 0.1631, "volume": 482873.5, "close_time": 1766987999999, "quote_volume": 79440.50147, "trades": 884, "taker_buy_base": 180849.7, "taker_buy_quote": 29804.65468 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1632, "high": 0.1635, "low": 0.1616, "close": 0.1627, "volume": 291830.8, "close_time": 1766991599999, "quote_volume": 47439.87933, "trades": 565, "taker_buy_base": 158538.1, "taker_buy_quote": 25781.28978 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1623, "high": 0.163, "low": 0.1611, "close": 0.1628, "volume": 251080.2, "close_time": 1766995199999, "quote_volume": 40662.73215, "trades": 518, "taker_buy_base": 114694.3, "taker_buy_quote": 18587.07531 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.163, "high": 0.166, "low": 0.163, "close": 0.1641, "volume": 1015510.2, "close_time": 1766998799999, "quote_volume": 167522.27242, "trades": 879, "taker_buy_base": 466041.8, "taker_buy_quote": 76802.18449 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1641, "high": 0.1652, "low": 0.1616, "close": 0.1631, "volume": 572969.5, "close_time": 1767002399999, "quote_volume": 93659.82708, "trades": 916, "taker_buy_base": 205080.3, "taker_buy_quote": 33564.63988 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1631, "high": 0.1643, "low": 0.1618, "close": 0.1624, "volume": 342323.8, "close_time": 1767005999999, "quote_volume": 55926.13801, "trades": 657, "taker_buy_base": 176621.7, "taker_buy_quote": 28877.94805 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1624, "high": 0.1654, "low": 0.1619, "close": 0.1629, "volume": 373921.8, "close_time": 1767009599999, "quote_volume": 61148.6169, "trades": 719, "taker_buy_base": 212193.3, "taker_buy_quote": 34720.52321 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.163, "high": 0.163, "low": 0.1576, "close": 0.1609, "volume": 1421988.7, "close_time": 1767013199999, "quote_volume": 228234.90857, "trades": 1739, "taker_buy_base": 663736.8, "taker_buy_quote": 106687.57749 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1609, "high": 0.1641, "low": 0.1603, "close": 0.1607, "volume": 542156.4, "close_time": 1767016799999, "quote_volume": 87814.48976, "trades": 948, "taker_buy_base": 286548.8, "taker_buy_quote": 46449.2169 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1606, "high": 0.1612, "low": 0.1579, "close": 0.1594, "volume": 865538.6, "close_time": 1767020399999, "quote_volume": 138033.2766, "trades": 1223, "taker_buy_base": 459545.7, "taker_buy_quote": 73228.09776 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1595, "high": 0.1616, "low": 0.1585, "close": 0.1585, "volume": 341852.7, "close_time": 1767023999999, "quote_volume": 54609.81198, "trades": 805, "taker_buy_base": 157339.4, "taker_buy_quote": 25146.04558 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1585, "high": 0.161, "low": 0.1571, "close": 0.1593, "volume": 529581.6, "close_time": 1767027599999, "quote_volume": 84175.36682, "trades": 964, "taker_buy_base": 351134.1, "taker_buy_quote": 55832.75452 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1595, "high": 0.1614, "low": 0.1588, "close": 0.1602, "volume": 896483.7, "close_time": 1767031199999, "quote_volume": 143240.43295, "trades": 1015, "taker_buy_base": 334209.5, "taker_buy_quote": 53390.77399 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1601, "high": 0.1612, "low": 0.1578, "close": 0.1588, "volume": 610831.2, "close_time": 1767034799999, "quote_volume": 97113.27368, "trades": 724, "taker_buy_base": 397102.3, "taker_buy_quote": 63004.68494 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1588, "high": 0.1604, "low": 0.1585, "close": 0.1596, "volume": 407967.3, "close_time": 1767038399999, "quote_volume": 65189.62122, "trades": 630, "taker_buy_base": 126524.1, "taker_buy_quote": 20197.65681 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1595, "high": 0.1609, "low": 0.1583, "close": 0.1588, "volume": 221185.9, "close_time": 1767041999999, "quote_volume": 35253.80755, "trades": 429, "taker_buy_base": 102474.6, "taker_buy_quote": 16328.21854 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1587, "high": 0.1602, "low": 0.1585, "close": 0.1593, "volume": 248506.4, "close_time": 1767045599999, "quote_volume": 39600.6787, "trades": 368, "taker_buy_base": 74042.7, "taker_buy_quote": 11796.87711 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1588, "close": 0.1594, "volume": 97937.4, "close_time": 1767049199999, "quote_volume": 15596.2335, "trades": 219, "taker_buy_base": 58788.9, "taker_buy_quote": 9363.71176 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1554, "close": 0.1582, "volume": 670675.4, "close_time": 1767052799999, "quote_volume": 105623.31519, "trades": 906, "taker_buy_base": 280866.8, "taker_buy_quote": 44232.79354 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1583, "high": 0.159, "low": 0.1539, "close": 0.1547, "volume": 605675.9, "close_time": 1767056399999, "quote_volume": 94338.78194, "trades": 1033, "taker_buy_base": 238079.4, "taker_buy_quote": 37130.81969 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1546, "high": 0.1547, "low": 0.1527, "close": 0.1542, "volume": 276740.8, "close_time": 1767059999999, "quote_volume": 42512.59092, "trades": 642, "taker_buy_base": 111876.5, "taker_buy_quote": 17192.77331 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1529, "close": 0.1536, "volume": 239893.5, "close_time": 1767063599999, "quote_volume": 36832.80463, "trades": 518, "taker_buy_base": 98640.7, "taker_buy_quote": 15155.82951 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1518, "close": 0.1526, "volume": 2395170.5, "close_time": 1767067199999, "quote_volume": 365023.7906, "trades": 856, "taker_buy_base": 2055658.2, "taker_buy_quote": 313243.20347 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1517, "close": 0.1517, "volume": 201380.5, "close_time": 1767070799999, "quote_volume": 30724.31163, "trades": 466, "taker_buy_base": 89510.5, "taker_buy_quote": 13671.17182 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1517, "high": 0.1524, "low": 0.1503, "close": 0.1519, "volume": 175623.8, "close_time": 1767074399999, "quote_volume": 26560.71683, "trades": 404, "taker_buy_base": 79305.7, "taker_buy_quote": 11994.68515 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1519, "high": 0.1535, "low": 0.1507, "close": 0.151, "volume": 97397.3, "close_time": 1767077999999, "quote_volume": 14804.94015, "trades": 264, "taker_buy_base": 51865.2, "taker_buy_quote": 7879.87716 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1511, "high": 0.1519, "low": 0.1502, "close": 0.1509, "volume": 152996.1, "close_time": 1767081599999, "quote_volume": 23094.86089, "trades": 316, "taker_buy_base": 84338.4, "taker_buy_quote": 12735.95366 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1509, "high": 0.1526, "low": 0.1509, "close": 0.1522, "volume": 261327.0, "close_time": 1767085199999, "quote_volume": 39728.43347, "trades": 456, "taker_buy_base": 188450.2, "taker_buy_quote": 28648.07455 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1521, "high": 0.1533, "low": 0.1517, "close": 0.1529, "volume": 135618.9, "close_time": 1767088799999, "quote_volume": 20708.96412, "trades": 318, "taker_buy_base": 97579.2, "taker_buy_quote": 14905.09774 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1526, "close": 0.1531, "volume": 237787.5, "close_time": 1767092399999, "quote_volume": 36469.12973, "trades": 324, "taker_buy_base": 106436.1, "taker_buy_quote": 16309.27413 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1531, "high": 0.1542, "low": 0.1525, "close": 0.1526, "volume": 265462.2, "close_time": 1767095999999, "quote_volume": 40629.26745, "trades": 329, "taker_buy_base": 193123.9, "taker_buy_quote": 29538.30109 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1527, "high": 0.1534, "low": 0.1515, "close": 0.152, "volume": 305072.2, "close_time": 1767099599999, "quote_volume": 46452.62049, "trades": 308, "taker_buy_base": 200094.2, "taker_buy_quote": 30447.49932 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.152, "high": 0.153, "low": 0.1512, "close": 0.1528, "volume": 177114.7, "close_time": 1767103199999, "quote_volume": 26944.26376, "trades": 297, "taker_buy_base": 88934.5, "taker_buy_quote": 13524.44596 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1488, "close": 0.1515, "volume": 683964.5, "close_time": 1767106799999, "quote_volume": 103078.70003, "trades": 1021, "taker_buy_base": 290149.6, "taker_buy_quote": 43693.52779 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1516, "high": 0.1521, "low": 0.1501, "close": 0.1517, "volume": 157688.3, "close_time": 1767110399999, "quote_volume": 23825.09751, "trades": 401, "taker_buy_base": 76778.7, "taker_buy_quote": 11623.38883 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1517, "high": 0.1526, "low": 0.1498, "close": 0.1506, "volume": 269840.4, "close_time": 1767113999999, "quote_volume": 40678.6758, "trades": 462, "taker_buy_base": 173780.5, "taker_buy_quote": 26190.78497 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1483, "close": 0.1488, "volume": 189871.1, "close_time": 1767117599999, "quote_volume": 28382.1097, "trades": 382, "taker_buy_base": 80003.8, "taker_buy_quote": 11972.23417 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1488, "high": 0.1502, "low": 0.1488, "close": 0.1497, "volume": 178148.2, "close_time": 1767121199999, "quote_volume": 26647.77211, "trades": 420, "taker_buy_base": 102567.4, "taker_buy_quote": 15344.06434 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1497, "high": 0.1526, "low": 0.1487, "close": 0.1524, "volume": 740894.7, "close_time": 1767124799999, "quote_volume": 111746.78539, "trades": 920, "taker_buy_base": 443563.7, "taker_buy_quote": 66813.32301 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1523, "high": 0.1534, "low": 0.151, "close": 0.1526, "volume": 421261.1, "close_time": 1767128399999, "quote_volume": 64084.96885, "trades": 624, "taker_buy_base": 232048.6, "taker_buy_quote": 35276.692 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1526, "high": 0.1568, "low": 0.1525, "close": 0.1553, "volume": 589437.5, "close_time": 1767131999999, "quote_volume": 91115.2171, "trades": 790, "taker_buy_base": 262571.5, "taker_buy_quote": 40638.60664 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1552, "high": 0.1607, "low": 0.1549, "close": 0.1602, "volume": 902775.5, "close_time": 1767135599999, "quote_volume": 142165.63103, "trades": 875, "taker_buy_base": 552721.0, "taker_buy_quote": 87119.20985 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1602, "high": 0.1648, "low": 0.1589, "close": 0.1639, "volume": 2656401.8, "close_time": 1767139199999, "quote_volume": 434493.41331, "trades": 1702, "taker_buy_base": 442765.5, "taker_buy_quote": 71883.04912 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1639, "high": 0.1669, "low": 0.1634, "close": 0.1653, "volume": 679342.9, "close_time": 1767142799999, "quote_volume": 112158.54438, "trades": 1249, "taker_buy_base": 398218.9, "taker_buy_quote": 65703.14921 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1654, "high": 0.1712, "low": 0.1652, "close": 0.1704, "volume": 1296337.7, "close_time": 1767146399999, "quote_volume": 218457.83702, "trades": 1825, "taker_buy_base": 735538.3, "taker_buy_quote": 123924.43226 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1706, "high": 0.1725, "low": 0.1697, "close": 0.1711, "volume": 1190942.2, "close_time": 1767149999999, "quote_volume": 203614.5582, "trades": 1406, "taker_buy_base": 674268.9, "taker_buy_quote": 115206.87648 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1711, "high": 0.1716, "low": 0.1682, "close": 0.1696, "volume": 2337047.1, "close_time": 1767153599999, "quote_volume": 394763.00062, "trades": 1359, "taker_buy_base": 1898727.3, "taker_buy_quote": 320406.16929 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1695, "high": 0.1762, "low": 0.1692, "close": 0.1759, "volume": 1964757.9, "close_time": 1767157199999, "quote_volume": 339233.3709, "trades": 1843, "taker_buy_base": 1181804.6, "taker_buy_quote": 203608.8576 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1733, "close": 0.1746, "volume": 413897.2, "close_time": 1767160799999, "quote_volume": 72169.9485, "trades": 768, "taker_buy_base": 211880.5, "taker_buy_quote": 36951.02174 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1748, "high": 0.1773, "low": 0.1743, "close": 0.1759, "volume": 584379.3, "close_time": 1767164399999, "quote_volume": 102673.74979, "trades": 1130, "taker_buy_base": 283765.5, "taker_buy_quote": 49860.32084 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1759, "high": 0.1767, "low": 0.1746, "close": 0.1763, "volume": 429117.1, "close_time": 1767167999999, "quote_volume": 75463.08766, "trades": 669, "taker_buy_base": 257376.3, "taker_buy_quote": 45264.95724 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1725, "close": 0.1734, "volume": 545533.4, "close_time": 1767171599999, "quote_volume": 94931.84047, "trades": 1009, "taker_buy_base": 286751.5, "taker_buy_quote": 49901.18499 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1733, "high": 0.1764, "low": 0.1729, "close": 0.1742, "volume": 1134119.4, "close_time": 1767175199999, "quote_volume": 198007.69314, "trades": 837, "taker_buy_base": 782443.6, "taker_buy_quote": 136469.8689 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1741, "high": 0.1756, "low": 0.1689, "close": 0.1707, "volume": 1882716.6, "close_time": 1767178799999, "quote_volume": 323795.78002, "trades": 1678, "taker_buy_base": 632123.5, "taker_buy_quote": 109205.12669 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1706, "high": 0.1723, "low": 0.1685, "close": 0.1694, "volume": 694993.1, "close_time": 1767182399999, "quote_volume": 118222.95852, "trades": 985, "taker_buy_base": 345933.2, "taker_buy_quote": 58826.79392 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1692, "high": 0.1695, "low": 0.1644, "close": 0.1664, "volume": 1342513.6, "close_time": 1767185999999, "quote_volume": 223668.53573, "trades": 1475, "taker_buy_base": 562816.7, "taker_buy_quote": 93615.12111 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1663, "high": 0.172, "low": 0.1662, "close": 0.168, "volume": 1842844.4, "close_time": 1767189599999, "quote_volume": 310981.43367, "trades": 1473, "taker_buy_base": 1137184.9, "taker_buy_quote": 191851.28789 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1679, "high": 0.1713, "low": 0.1679, "close": 0.1703, "volume": 462415.0, "close_time": 1767193199999, "quote_volume": 78209.65981, "trades": 688, "taker_buy_base": 218140.0, "taker_buy_quote": 36911.86064 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1701, "high": 0.1702, "low": 0.1678, "close": 0.1696, "volume": 1026316.7, "close_time": 1767196799999, "quote_volume": 173609.19363, "trades": 1026, "taker_buy_base": 462808.9, "taker_buy_quote": 78370.2881 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1696, "high": 0.17, "low": 0.1651, "close": 0.1661, "volume": 1587039.1, "close_time": 1767200399999, "quote_volume": 265801.01201, "trades": 1546, "taker_buy_base": 661267.8, "taker_buy_quote": 110702.49274 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.166, "high": 0.1664, "low": 0.164, "close": 0.1648, "volume": 1257205.9, "close_time": 1767203999999, "quote_volume": 207854.88417, "trades": 1196, "taker_buy_base": 605708.9, "taker_buy_quote": 100228.89557 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1648, "high": 0.1657, "low": 0.1619, "close": 0.1621, "volume": 979612.9, "close_time": 1767207599999, "quote_volume": 160105.20791, "trades": 903, "taker_buy_base": 444645.5, "taker_buy_quote": 72665.95329 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1623, "high": 0.1637, "low": 0.162, "close": 0.162, "volume": 272218.4, "close_time": 1767211199999, "quote_volume": 44319.0783, "trades": 523, "taker_buy_base": 118507.3, "taker_buy_quote": 19293.55469 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1599, "close": 0.162, "volume": 1183327.7, "close_time": 1767214799999, "quote_volume": 190913.39044, "trades": 977, "taker_buy_base": 566349.9, "taker_buy_quote": 91447.98138 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1621, "high": 0.1622, "low": 0.1603, "close": 0.1611, "volume": 918002.9, "close_time": 1767218399999, "quote_volume": 148065.06695, "trades": 660, "taker_buy_base": 473124.6, "taker_buy_quote": 76391.97153 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.161, "high": 0.1618, "low": 0.1578, "close": 0.1603, "volume": 2938333.5, "close_time": 1767221999999, "quote_volume": 469149.91343, "trades": 956, "taker_buy_base": 1393931.2, "taker_buy_quote": 222513.53664 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1602, "high": 0.1618, "low": 0.1589, "close": 0.1613, "volume": 757693.1, "close_time": 1767225599999, "quote_volume": 121618.92584, "trades": 742, "taker_buy_base": 413703.8, "taker_buy_quote": 66478.78803 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1613, "high": 0.1642, "low": 0.1601, "close": 0.1629, "volume": 760019.7, "close_time": 1767229199999, "quote_volume": 123310.51822, "trades": 1051, "taker_buy_base": 456409.2, "taker_buy_quote": 73999.87261 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1628, "high": 0.1717, "low": 0.1627, "close": 0.1685, "volume": 1295659.3, "close_time": 1767232799999, "quote_volume": 217198.09597, "trades": 2055, "taker_buy_base": 832741.3, "taker_buy_quote": 139582.04577 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1684, "high": 0.1687, "low": 0.1659, "close": 0.1665, "volume": 412176.4, "close_time": 1767236399999, "quote_volume": 69012.66432, "trades": 961, "taker_buy_base": 191082.6, "taker_buy_quote": 31999.25978 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1599, "close": 0.1623, "volume": 1465311.7, "close_time": 1767239999999, "quote_volume": 239323.79543, "trades": 2208, "taker_buy_base": 679041.7, "taker_buy_quote": 110835.01907 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1605, "close": 0.1613, "volume": 294596.7, "close_time": 1767243599999, "quote_volume": 47547.70714, "trades": 526, "taker_buy_base": 127018.1, "taker_buy_quote": 20495.10982 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1614, "high": 0.1634, "low": 0.1614, "close": 0.1628, "volume": 130479.6, "close_time": 1767247199999, "quote_volume": 21233.19074, "trades": 325, "taker_buy_base": 71585.7, "taker_buy_quote": 11653.96594 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1629, "high": 0.1648, "low": 0.1612, "close": 0.1626, "volume": 403924.5, "close_time": 1767250799999, "quote_volume": 65874.02707, "trades": 764, "taker_buy_base": 160808.0, "taker_buy_quote": 26295.20313 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1626, "high": 0.1641, "low": 0.1623, "close": 0.1636, "volume": 247441.8, "close_time": 1767254399999, "quote_volume": 40414.5376, "trades": 445, "taker_buy_base": 161700.5, "taker_buy_quote": 26417.89778 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1635, "high": 0.1669, "low": 0.1635, "close": 0.1667, "volume": 460290.4, "close_time": 1767257999999, "quote_volume": 75973.58137, "trades": 753, "taker_buy_base": 329062.8, "taker_buy_quote": 54318.02552 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1667, "high": 0.1684, "low": 0.1659, "close": 0.1662, "volume": 469375.9, "close_time": 1767261599999, "quote_volume": 78419.79707, "trades": 665, "taker_buy_base": 244187.7, "taker_buy_quote": 40786.19902 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1648, "close": 0.1654, "volume": 316952.0, "close_time": 1767265199999, "quote_volume": 52494.88336, "trades": 577, "taker_buy_base": 138554.2, "taker_buy_quote": 22947.42035 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1656, "high": 0.1706, "low": 0.1656, "close": 0.17, "volume": 642299.7, "close_time": 1767268799999, "quote_volume": 107931.45502, "trades": 795, "taker_buy_base": 416869.9, "taker_buy_quote": 70146.1138 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1701, "high": 0.174, "low": 0.1696, "close": 0.1696, "volume": 1319260.9, "close_time": 1767272399999, "quote_volume": 226503.47229, "trades": 1685, "taker_buy_base": 638276.9, "taker_buy_quote": 109568.53834 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1696, "high": 0.1732, "low": 0.1687, "close": 0.1717, "volume": 612345.7, "close_time": 1767275999999, "quote_volume": 104474.55058, "trades": 1151, "taker_buy_base": 377038.8, "taker_buy_quote": 64398.94723 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1717, "high": 0.1739, "low": 0.1692, "close": 0.1693, "volume": 584533.7, "close_time": 1767279599999, "quote_volume": 100108.43822, "trades": 1116, "taker_buy_base": 272558.4, "taker_buy_quote": 46757.38572 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1694, "high": 0.1738, "low": 0.1693, "close": 0.1721, "volume": 646597.2, "close_time": 1767283199999, "quote_volume": 111192.00025, "trades": 1218, "taker_buy_base": 329780.9, "taker_buy_quote": 56684.92762 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1721, "high": 0.1728, "low": 0.1704, "close": 0.1717, "volume": 565009.1, "close_time": 1767286799999, "quote_volume": 97053.64254, "trades": 1046, "taker_buy_base": 258120.0, "taker_buy_quote": 44333.05874 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1717, "high": 0.173, "low": 0.1713, "close": 0.1718, "volume": 239859.9, "close_time": 1767290399999, "quote_volume": 41291.26918, "trades": 527, "taker_buy_base": 147388.0, "taker_buy_quote": 25378.62829 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1719, "high": 0.1728, "low": 0.1707, "close": 0.1723, "volume": 357108.4, "close_time": 1767293999999, "quote_volume": 61349.14566, "trades": 645, "taker_buy_base": 217078.6, "taker_buy_quote": 37306.00894 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1723, "high": 0.1769, "low": 0.1718, "close": 0.1724, "volume": 1293900.4, "close_time": 1767297599999, "quote_volume": 225556.73771, "trades": 1700, "taker_buy_base": 635349.7, "taker_buy_quote": 110775.37357 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1724, "high": 0.1737, "low": 0.1705, "close": 0.171, "volume": 373687.7, "close_time": 1767301199999, "quote_volume": 64218.92587, "trades": 553, "taker_buy_base": 208570.6, "taker_buy_quote": 35832.24396 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1709, "high": 0.1739, "low": 0.1704, "close": 0.1733, "volume": 574088.5, "close_time": 1767304799999, "quote_volume": 99018.36968, "trades": 613, "taker_buy_base": 241366.2, "taker_buy_quote": 41555.88509 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1733, "high": 0.1736, "low": 0.1707, "close": 0.1711, "volume": 329609.9, "close_time": 1767308399999, "quote_volume": 56852.05747, "trades": 474, "taker_buy_base": 184829.1, "taker_buy_quote": 31887.62931 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1711, "high": 0.1717, "low": 0.1674, "close": 0.171, "volume": 1120763.9, "close_time": 1767311999999, "quote_volume": 190330.83454, "trades": 1557, "taker_buy_base": 545864.2, "taker_buy_quote": 92694.29754 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1709, "high": 0.171, "low": 0.169, "close": 0.1701, "volume": 350110.1, "close_time": 1767315599999, "quote_volume": 59459.39182, "trades": 595, "taker_buy_base": 185275.6, "taker_buy_quote": 31446.86057 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1699, "high": 0.1702, "low": 0.1688, "close": 0.1694, "volume": 161130.2, "close_time": 1767319199999, "quote_volume": 27307.79788, "trades": 404, "taker_buy_base": 60272.4, "taker_buy_quote": 10215.40969 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1692, "high": 0.1702, "low": 0.1683, "close": 0.1696, "volume": 160803.0, "close_time": 1767322799999, "quote_volume": 27179.00463, "trades": 391, "taker_buy_base": 78316.1, "taker_buy_quote": 13240.81648 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1695, "high": 0.1718, "low": 0.169, "close": 0.1713, "volume": 259031.8, "close_time": 1767326399999, "quote_volume": 44127.30096, "trades": 533, "taker_buy_base": 157343.4, "taker_buy_quote": 26808.72914 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1712, "high": 0.1745, "low": 0.1708, "close": 0.1744, "volume": 297955.1, "close_time": 1767329999999, "quote_volume": 51436.5205, "trades": 519, "taker_buy_base": 161342.3, "taker_buy_quote": 27825.72247 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1743, "high": 0.1757, "low": 0.1714, "close": 0.1737, "volume": 475731.2, "close_time": 1767333599999, "quote_volume": 82475.13599, "trades": 837, "taker_buy_base": 261471.2, "taker_buy_quote": 45331.10256 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1736, "high": 0.1835, "low": 0.1726, "close": 0.18, "volume": 1711817.3, "close_time": 1767337199999, "quote_volume": 307410.02025, "trades": 2652, "taker_buy_base": 945585.0, "taker_buy_quote": 169593.08413 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1799, "high": 0.1857, "low": 0.1786, "close": 0.181, "volume": 1715058.0, "close_time": 1767340799999, "quote_volume": 312110.01604, "trades": 2861, "taker_buy_base": 880276.5, "taker_buy_quote": 160106.34046 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.181, "high": 0.185, "low": 0.1805, "close": 0.1825, "volume": 614336.7, "close_time": 1767344399999, "quote_volume": 112541.64951, "trades": 1259, "taker_buy_base": 313508.8, "taker_buy_quote": 57394.72677 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1793, "close": 0.1809, "volume": 446332.0, "close_time": 1767347999999, "quote_volume": 80692.209, "trades": 1126, "taker_buy_base": 250384.2, "taker_buy_quote": 45272.56437 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1809, "high": 0.1835, "low": 0.1805, "close": 0.1825, "volume": 318912.6, "close_time": 1767351599999, "quote_volume": 57998.90266, "trades": 683, "taker_buy_base": 153531.9, "taker_buy_quote": 27961.94713 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1783, "close": 0.1819, "volume": 811728.7, "close_time": 1767355199999, "quote_volume": 146537.57272, "trades": 1391, "taker_buy_base": 394915.1, "taker_buy_quote": 71363.81764 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1817, "high": 0.1817, "low": 0.1793, "close": 0.1809, "volume": 362816.7, "close_time": 1767358799999, "quote_volume": 65405.03809, "trades": 724, "taker_buy_base": 135923.8, "taker_buy_quote": 24511.53542 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1808, "high": 0.1822, "low": 0.175, "close": 0.1771, "volume": 1276370.5, "close_time": 1767362399999, "quote_volume": 227338.59216, "trades": 1929, "taker_buy_base": 506402.3, "taker_buy_quote": 90443.37413 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.177, "high": 0.1822, "low": 0.1764, "close": 0.1798, "volume": 806697.8, "close_time": 1767365999999, "quote_volume": 144812.37791, "trades": 1704, "taker_buy_base": 491470.1, "taker_buy_quote": 88344.9314 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1799, "high": 0.1811, "low": 0.1768, "close": 0.1796, "volume": 883083.2, "close_time": 1767369599999, "quote_volume": 157957.00675, "trades": 1720, "taker_buy_base": 423408.3, "taker_buy_quote": 75826.91177 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1795, "high": 0.187, "low": 0.1792, "close": 0.1845, "volume": 1765687.5, "close_time": 1767373199999, "quote_volume": 325681.6873, "trades": 2273, "taker_buy_base": 1024575.2, "taker_buy_quote": 188925.05119 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1846, "high": 0.1928, "low": 0.1846, "close": 0.1923, "volume": 1289466.5, "close_time": 1767376799999, "quote_volume": 245231.50302, "trades": 2172, "taker_buy_base": 680659.4, "taker_buy_quote": 129379.42355 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.192, "high": 0.1977, "low": 0.1918, "close": 0.1966, "volume": 3076134.8, "close_time": 1767380399999, "quote_volume": 599627.30966, "trades": 4062, "taker_buy_base": 1684356.4, "taker_buy_quote": 328629.59264 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1966, "high": 0.2016, "low": 0.1944, "close": 0.1948, "volume": 1785106.3, "close_time": 1767383999999, "quote_volume": 354579.91755, "trades": 4033, "taker_buy_base": 961732.2, "taker_buy_quote": 191150.44906 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.195, "high": 0.1968, "low": 0.192, "close": 0.192, "volume": 725248.7, "close_time": 1767387599999, "quote_volume": 140487.82685, "trades": 1046, "taker_buy_base": 414699.7, "taker_buy_quote": 80239.06615 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1921, "high": 0.1943, "low": 0.1917, "close": 0.194, "volume": 426406.5, "close_time": 1767391199999, "quote_volume": 82211.40627, "trades": 863, "taker_buy_base": 255779.4, "taker_buy_quote": 49283.5756 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.194, "high": 0.1962, "low": 0.1931, "close": 0.1946, "volume": 431322.1, "close_time": 1767394799999, "quote_volume": 83833.12779, "trades": 806, "taker_buy_base": 248698.4, "taker_buy_quote": 48382.32415 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1944, "high": 0.1976, "low": 0.1941, "close": 0.1954, "volume": 348731.6, "close_time": 1767398399999, "quote_volume": 68286.57096, "trades": 779, "taker_buy_base": 173597.5, "taker_buy_quote": 33999.38669 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1955, "high": 0.198, "low": 0.195, "close": 0.1961, "volume": 371586.7, "close_time": 1767401999999, "quote_volume": 72905.63985, "trades": 1064, "taker_buy_base": 196786.4, "taker_buy_quote": 38616.64011 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1961, "high": 0.1964, "low": 0.1931, "close": 0.1944, "volume": 384011.4, "close_time": 1767405599999, "quote_volume": 74670.13578, "trades": 974, "taker_buy_base": 201260.0, "taker_buy_quote": 39085.28415 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1942, "high": 0.1959, "low": 0.1932, "close": 0.1955, "volume": 337712.3, "close_time": 1767409199999, "quote_volume": 65865.05289, "trades": 894, "taker_buy_base": 124428.4, "taker_buy_quote": 24257.40397 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1954, "high": 0.1955, "low": 0.1924, "close": 0.1932, "volume": 494997.5, "close_time": 1767412799999, "quote_volume": 95840.49318, "trades": 981, "taker_buy_base": 266949.2, "taker_buy_quote": 51736.44331 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1931, "high": 0.1976, "low": 0.1931, "close": 0.1955, "volume": 382459.5, "close_time": 1767416399999, "quote_volume": 75001.51893, "trades": 719, "taker_buy_base": 143512.6, "taker_buy_quote": 28050.83808 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1954, "high": 0.1957, "low": 0.1917, "close": 0.1945, "volume": 235522.2, "close_time": 1767419999999, "quote_volume": 45508.5441, "trades": 707, "taker_buy_base": 141078.5, "taker_buy_quote": 27261.43521 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1943, "high": 0.1967, "low": 0.1887, "close": 0.1897, "volume": 744889.9, "close_time": 1767423599999, "quote_volume": 143312.38099, "trades": 1554, "taker_buy_base": 383312.2, "taker_buy_quote": 73798.64096 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1897, "high": 0.1904, "low": 0.1857, "close": 0.1877, "volume": 738370.1, "close_time": 1767427199999, "quote_volume": 138349.11992, "trades": 1704, "taker_buy_base": 324858.2, "taker_buy_quote": 60914.11371 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1878, "high": 0.1892, "low": 0.1874, "close": 0.1884, "volume": 179634.0, "close_time": 1767430799999, "quote_volume": 33816.33063, "trades": 634, "taker_buy_base": 110827.5, "taker_buy_quote": 20867.1681 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1885, "high": 0.1907, "low": 0.1883, "close": 0.1901, "volume": 264523.8, "close_time": 1767434399999, "quote_volume": 50222.11606, "trades": 605, "taker_buy_base": 112564.3, "taker_buy_quote": 21359.41342 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1902, "high": 0.1914, "low": 0.1887, "close": 0.1912, "volume": 440856.8, "close_time": 1767437999999, "quote_volume": 83755.35658, "trades": 1001, "taker_buy_base": 193237.9, "taker_buy_quote": 36733.16258 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1912, "high": 0.1916, "low": 0.1865, "close": 0.1876, "volume": 444902.3, "close_time": 1767441599999, "quote_volume": 83802.71539, "trades": 1022, "taker_buy_base": 239183.4, "taker_buy_quote": 44999.82523 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1875, "high": 0.189, "low": 0.1874, "close": 0.1883, "volume": 202799.4, "close_time": 1767445199999, "quote_volume": 38196.90909, "trades": 517, "taker_buy_base": 129617.9, "taker_buy_quote": 24417.13109 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1884, "high": 0.1896, "low": 0.1866, "close": 0.1878, "volume": 427093.0, "close_time": 1767448799999, "quote_volume": 80202.98149, "trades": 698, "taker_buy_base": 155216.3, "taker_buy_quote": 29170.97215 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1878, "high": 0.1896, "low": 0.1876, "close": 0.1888, "volume": 227356.2, "close_time": 1767452399999, "quote_volume": 42867.82701, "trades": 472, "taker_buy_base": 107739.4, "taker_buy_quote": 20314.58061 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1887, "high": 0.1894, "low": 0.187, "close": 0.189, "volume": 326647.5, "close_time": 1767455999999, "quote_volume": 61616.43439, "trades": 451, "taker_buy_base": 109706.3, "taker_buy_quote": 20659.62717 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1889, "high": 0.1909, "low": 0.188, "close": 0.1886, "volume": 640797.2, "close_time": 1767459599999, "quote_volume": 121247.03136, "trades": 844, "taker_buy_base": 257408.1, "taker_buy_quote": 48751.10128 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1887, "high": 0.1904, "low": 0.1881, "close": 0.19, "volume": 326862.5, "close_time": 1767463199999, "quote_volume": 61931.70713, "trades": 569, "taker_buy_base": 173293.6, "taker_buy_quote": 32867.54792 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1884, "close": 0.1897, "volume": 208698.4, "close_time": 1767466799999, "quote_volume": 39575.60794, "trades": 424, "taker_buy_base": 102817.0, "taker_buy_quote": 19503.10372 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1897, "high": 0.1917, "low": 0.1884, "close": 0.191, "volume": 249348.1, "close_time": 1767470399999, "quote_volume": 47352.63306, "trades": 458, "taker_buy_base": 165123.3, "taker_buy_quote": 31333.96297 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1909, "high": 0.1911, "low": 0.1897, "close": 0.1908, "volume": 148948.8, "close_time": 1767473999999, "quote_volume": 28350.49746, "trades": 353, "taker_buy_base": 95665.1, "taker_buy_quote": 18217.81865 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1907, "high": 0.1937, "low": 0.1899, "close": 0.1917, "volume": 390588.0, "close_time": 1767477599999, "quote_volume": 74948.3306, "trades": 572, "taker_buy_base": 246508.9, "taker_buy_quote": 47329.16921 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1915, "high": 0.2004, "low": 0.1914, "close": 0.1974, "volume": 794108.9, "close_time": 1767481199999, "quote_volume": 156192.6486, "trades": 1320, "taker_buy_base": 391370.2, "taker_buy_quote": 76921.2564 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1974, "high": 0.1998, "low": 0.1964, "close": 0.1988, "volume": 209170.9, "close_time": 1767484799999, "quote_volume": 41465.361, "trades": 578, "taker_buy_base": 121807.7, "taker_buy_quote": 24142.58842 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1989, "high": 0.2016, "low": 0.1929, "close": 0.1936, "volume": 1078250.4, "close_time": 1767488399999, "quote_volume": 211980.33714, "trades": 2237, "taker_buy_base": 486063.6, "taker_buy_quote": 95676.79993 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1935, "high": 0.194, "low": 0.19, "close": 0.191, "volume": 305030.3, "close_time": 1767491999999, "quote_volume": 58461.11853, "trades": 692, "taker_buy_base": 163737.4, "taker_buy_quote": 31413.12424 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.191, "high": 0.1911, "low": 0.1872, "close": 0.1885, "volume": 694695.5, "close_time": 1767495599999, "quote_volume": 131268.34419, "trades": 1150, "taker_buy_base": 266979.5, "taker_buy_quote": 50440.7041 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1887, "high": 0.1895, "low": 0.1877, "close": 0.1889, "volume": 241735.3, "close_time": 1767499199999, "quote_volume": 45635.51437, "trades": 483, "taker_buy_base": 164666.4, "taker_buy_quote": 31103.04929 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1888, "high": 0.1902, "low": 0.1883, "close": 0.1888, "volume": 219871.4, "close_time": 1767502799999, "quote_volume": 41624.09814, "trades": 436, "taker_buy_base": 100646.9, "taker_buy_quote": 19057.53632 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1888, "high": 0.1896, "low": 0.1885, "close": 0.1896, "volume": 79646.7, "close_time": 1767506399999, "quote_volume": 15060.18087, "trades": 285, "taker_buy_base": 37610.5, "taker_buy_quote": 7114.68637 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1895, "high": 0.1908, "low": 0.183, "close": 0.1848, "volume": 978610.3, "close_time": 1767509999999, "quote_volume": 182224.94254, "trades": 1732, "taker_buy_base": 383765.6, "taker_buy_quote": 71699.18936 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1848, "high": 0.1876, "low": 0.1848, "close": 0.1873, "volume": 389035.7, "close_time": 1767513599999, "quote_volume": 72365.19175, "trades": 572, "taker_buy_base": 177688.7, "taker_buy_quote": 33140.27555 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1873, "high": 0.1875, "low": 0.1851, "close": 0.187, "volume": 685125.1, "close_time": 1767517199999, "quote_volume": 127548.2217, "trades": 851, "taker_buy_base": 436334.1, "taker_buy_quote": 81235.93421 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1871, "high": 0.1882, "low": 0.1865, "close": 0.1877, "volume": 236895.0, "close_time": 1767520799999, "quote_volume": 44387.78198, "trades": 748, "taker_buy_base": 104868.7, "taker_buy_quote": 19655.3105 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1876, "high": 0.1925, "low": 0.1875, "close": 0.191, "volume": 761951.9, "close_time": 1767524399999, "quote_volume": 144577.47231, "trades": 1498, "taker_buy_base": 481727.4, "taker_buy_quote": 91452.86927 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.191, "high": 0.1914, "low": 0.1896, "close": 0.1912, "volume": 208402.5, "close_time": 1767527999999, "quote_volume": 39726.31775, "trades": 632, "taker_buy_base": 111532.6, "taker_buy_quote": 21260.70207 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1912, "high": 0.1929, "low": 0.1899, "close": 0.1912, "volume": 319240.7, "close_time": 1767531599999, "quote_volume": 61030.90963, "trades": 836, "taker_buy_base": 228586.0, "taker_buy_quote": 43690.06812 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1912, "high": 0.1935, "low": 0.1911, "close": 0.1933, "volume": 259903.5, "close_time": 1767535199999, "quote_volume": 50036.42401, "trades": 599, "taker_buy_base": 93992.4, "taker_buy_quote": 18092.77232 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1934, "high": 0.2, "low": 0.1924, "close": 0.1987, "volume": 1477577.6, "close_time": 1767538799999, "quote_volume": 291041.92336, "trades": 2123, "taker_buy_base": 641099.6, "taker_buy_quote": 126327.75709 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1989, "high": 0.2023, "low": 0.1973, "close": 0.2012, "volume": 1285739.4, "close_time": 1767542399999, "quote_volume": 256894.69178, "trades": 1740, "taker_buy_base": 702394.6, "taker_buy_quote": 140385.56692 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2012, "high": 0.2029, "low": 0.1974, "close": 0.2006, "volume": 959343.1, "close_time": 1767545999999, "quote_volume": 192123.75438, "trades": 1706, "taker_buy_base": 450952.4, "taker_buy_quote": 90378.66619 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2004, "high": 0.2015, "low": 0.1971, "close": 0.198, "volume": 869550.0, "close_time": 1767549599999, "quote_volume": 172626.11842, "trades": 1073, "taker_buy_base": 523816.8, "taker_buy_quote": 104080.65808 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1981, "high": 0.1985, "low": 0.1924, "close": 0.1935, "volume": 568675.6, "close_time": 1767553199999, "quote_volume": 110892.71848, "trades": 897, "taker_buy_base": 189550.0, "taker_buy_quote": 37025.37142 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1935, "high": 0.1943, "low": 0.1881, "close": 0.1911, "volume": 786771.5, "close_time": 1767556799999, "quote_volume": 150097.66553, "trades": 1320, "taker_buy_base": 322306.9, "taker_buy_quote": 61509.61033 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1909, "high": 0.1915, "low": 0.1898, "close": 0.1909, "volume": 377985.3, "close_time": 1767560399999, "quote_volume": 72194.45406, "trades": 556, "taker_buy_base": 116927.8, "taker_buy_quote": 22321.11982 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1908, "high": 0.1927, "low": 0.1884, "close": 0.1893, "volume": 2048322.1, "close_time": 1767563999999, "quote_volume": 388149.50637, "trades": 1161, "taker_buy_base": 1572539.4, "taker_buy_quote": 297344.33014 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1892, "high": 0.1957, "low": 0.1892, "close": 0.1933, "volume": 2060573.9, "close_time": 1767567599999, "quote_volume": 394302.76914, "trades": 1073, "taker_buy_base": 1491286.0, "taker_buy_quote": 284880.3007 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1934, "high": 0.1947, "low": 0.1915, "close": 0.1926, "volume": 244312.5, "close_time": 1767571199999, "quote_volume": 47084.6469, "trades": 444, "taker_buy_base": 148556.1, "taker_buy_quote": 28622.60479 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1926, "high": 0.1937, "low": 0.1884, "close": 0.1921, "volume": 408899.7, "close_time": 1767574799999, "quote_volume": 78209.76527, "trades": 878, "taker_buy_base": 256644.6, "taker_buy_quote": 49104.64247 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1922, "high": 0.199, "low": 0.1916, "close": 0.1984, "volume": 2014903.4, "close_time": 1767578399999, "quote_volume": 394477.65896, "trades": 1893, "taker_buy_base": 1008938.9, "taker_buy_quote": 197535.53796 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1986, "high": 0.2012, "low": 0.1946, "close": 0.1958, "volume": 1460589.0, "close_time": 1767581999999, "quote_volume": 290711.35586, "trades": 1684, "taker_buy_base": 752536.9, "taker_buy_quote": 149693.06754 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1957, "high": 0.1999, "low": 0.1957, "close": 0.1974, "volume": 524031.6, "close_time": 1767585599999, "quote_volume": 103627.5368, "trades": 1275, "taker_buy_base": 273478.5, "taker_buy_quote": 54097.75689 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1973, "high": 0.1976, "low": 0.1887, "close": 0.1921, "volume": 813026.4, "close_time": 1767589199999, "quote_volume": 155359.2322, "trades": 1641, "taker_buy_base": 394046.9, "taker_buy_quote": 75212.19664 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.192, "high": 0.1931, "low": 0.1898, "close": 0.1902, "volume": 305749.9, "close_time": 1767592799999, "quote_volume": 58579.1695, "trades": 544, "taker_buy_base": 186982.7, "taker_buy_quote": 35856.52636 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1904, "high": 0.1913, "low": 0.1883, "close": 0.1892, "volume": 400065.6, "close_time": 1767596399999, "quote_volume": 75773.44901, "trades": 672, "taker_buy_base": 136920.3, "taker_buy_quote": 25947.97694 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.189, "high": 0.1915, "low": 0.1889, "close": 0.1909, "volume": 199140.8, "close_time": 1767599999999, "quote_volume": 37861.5403, "trades": 478, "taker_buy_base": 114668.0, "taker_buy_quote": 21808.27775 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1908, "high": 0.1911, "low": 0.1859, "close": 0.1882, "volume": 560211.2, "close_time": 1767603599999, "quote_volume": 105812.35173, "trades": 861, "taker_buy_base": 155975.7, "taker_buy_quote": 29390.04032 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1884, "high": 0.1908, "low": 0.1869, "close": 0.1892, "volume": 232335.8, "close_time": 1767607199999, "quote_volume": 43885.79983, "trades": 560, "taker_buy_base": 122606.9, "taker_buy_quote": 23162.87562 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1893, "high": 0.1901, "low": 0.1874, "close": 0.1883, "volume": 195120.3, "close_time": 1767610799999, "quote_volume": 36824.79013, "trades": 552, "taker_buy_base": 112422.5, "taker_buy_quote": 21230.44696 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1884, "high": 0.1898, "low": 0.1877, "close": 0.1894, "volume": 97374.7, "close_time": 1767614399999, "quote_volume": 18375.32137, "trades": 354, "taker_buy_base": 50426.1, "taker_buy_quote": 9522.99984 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1894, "high": 0.1896, "low": 0.1861, "close": 0.1883, "volume": 219169.4, "close_time": 1767617999999, "quote_volume": 41172.37835, "trades": 437, "taker_buy_base": 103109.9, "taker_buy_quote": 19356.20686 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1884, "high": 0.189, "low": 0.1873, "close": 0.188, "volume": 138721.6, "close_time": 1767621599999, "quote_volume": 26096.58748, "trades": 351, "taker_buy_base": 73226.3, "taker_buy_quote": 13784.46117 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1879, "high": 0.1892, "low": 0.1866, "close": 0.1883, "volume": 364328.6, "close_time": 1767625199999, "quote_volume": 68346.76146, "trades": 932, "taker_buy_base": 155640.5, "taker_buy_quote": 29202.42848 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1885, "high": 0.1912, "low": 0.1861, "close": 0.1899, "volume": 453604.1, "close_time": 1767628799999, "quote_volume": 85902.21877, "trades": 711, "taker_buy_base": 319426.7, "taker_buy_quote": 60528.03987 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1898, "high": 0.1916, "low": 0.1871, "close": 0.1883, "volume": 375945.6, "close_time": 1767632399999, "quote_volume": 71069.24563, "trades": 915, "taker_buy_base": 159113.7, "taker_buy_quote": 30106.16174 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1882, "high": 0.1896, "low": 0.1856, "close": 0.1889, "volume": 627189.4, "close_time": 1767635999999, "quote_volume": 117506.15235, "trades": 1074, "taker_buy_base": 253197.5, "taker_buy_quote": 47467.68553 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.189, "high": 0.1936, "low": 0.1877, "close": 0.1931, "volume": 679719.7, "close_time": 1767639599999, "quote_volume": 129312.79973, "trades": 1047, "taker_buy_base": 431788.4, "taker_buy_quote": 82336.94477 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1931, "high": 0.1937, "low": 0.1892, "close": 0.1898, "volume": 461793.7, "close_time": 1767643199999, "quote_volume": 88451.48969, "trades": 896, "taker_buy_base": 204902.8, "taker_buy_quote": 39248.12669 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1897, "high": 0.1995, "low": 0.1896, "close": 0.1927, "volume": 1210808.6, "close_time": 1767646799999, "quote_volume": 236189.22807, "trades": 1722, "taker_buy_base": 626888.3, "taker_buy_quote": 122259.06543 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1927, "high": 0.193, "low": 0.1878, "close": 0.1886, "volume": 766725.8, "close_time": 1767650399999, "quote_volume": 145576.73162, "trades": 1162, "taker_buy_base": 204383.8, "taker_buy_quote": 38762.58661 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1887, "high": 0.1985, "low": 0.1887, "close": 0.1923, "volume": 804803.6, "close_time": 1767653999999, "quote_volume": 156589.84898, "trades": 927, "taker_buy_base": 223718.4, "taker_buy_quote": 43552.59401 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1923, "high": 0.1923, "low": 0.1894, "close": 0.1898, "volume": 367066.9, "close_time": 1767657599999, "quote_volume": 70066.31317, "trades": 601, "taker_buy_base": 119737.7, "taker_buy_quote": 22851.54588 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1899, "high": 0.1929, "low": 0.1868, "close": 0.1929, "volume": 578877.8, "close_time": 1767661199999, "quote_volume": 109926.2253, "trades": 1199, "taker_buy_base": 326133.0, "taker_buy_quote": 62053.34697 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1931, "high": 0.1969, "low": 0.1911, "close": 0.1915, "volume": 479050.7, "close_time": 1767664799999, "quote_volume": 92877.45752, "trades": 1067, "taker_buy_base": 273105.3, "taker_buy_quote": 52997.65794 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1916, "high": 0.1924, "low": 0.1888, "close": 0.1915, "volume": 292974.7, "close_time": 1767668399999, "quote_volume": 55851.97398, "trades": 827, "taker_buy_base": 141006.6, "taker_buy_quote": 26867.07383 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1916, "high": 0.1939, "low": 0.1913, "close": 0.192, "volume": 516093.9, "close_time": 1767671999999, "quote_volume": 99431.63299, "trades": 884, "taker_buy_base": 135142.6, "taker_buy_quote": 26064.5773 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1919, "high": 0.1944, "low": 0.1906, "close": 0.1931, "volume": 310737.7, "close_time": 1767675599999, "quote_volume": 59905.15691, "trades": 617, "taker_buy_base": 181596.7, "taker_buy_quote": 35069.35462 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1931, "high": 0.1935, "low": 0.1895, "close": 0.1921, "volume": 503636.5, "close_time": 1767679199999, "quote_volume": 96233.06941, "trades": 929, "taker_buy_base": 230161.7, "taker_buy_quote": 43998.94101 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1922, "high": 0.1945, "low": 0.1914, "close": 0.1914, "volume": 388375.2, "close_time": 1767682799999, "quote_volume": 75014.34798, "trades": 742, "taker_buy_base": 241147.3, "taker_buy_quote": 46603.78848 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1916, "high": 0.1919, "low": 0.1875, "close": 0.1895, "volume": 445378.0, "close_time": 1767686399999, "quote_volume": 84316.88036, "trades": 764, "taker_buy_base": 193926.5, "taker_buy_quote": 36782.17093 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1896, "high": 0.1923, "low": 0.1895, "close": 0.1911, "volume": 200667.8, "close_time": 1767689999999, "quote_volume": 38319.83321, "trades": 551, "taker_buy_base": 113773.0, "taker_buy_quote": 21742.26155 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1911, "high": 0.1957, "low": 0.1909, "close": 0.1929, "volume": 407106.5, "close_time": 1767693599999, "quote_volume": 78719.4036, "trades": 685, "taker_buy_base": 175102.8, "taker_buy_quote": 33884.22535 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1929, "high": 0.1961, "low": 0.1926, "close": 0.195, "volume": 520943.5, "close_time": 1767697199999, "quote_volume": 101510.6461, "trades": 584, "taker_buy_base": 120660.6, "taker_buy_quote": 23491.10919 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1949, "high": 0.1979, "low": 0.1946, "close": 0.1975, "volume": 251542.7, "close_time": 1767700799999, "quote_volume": 49414.35712, "trades": 534, "taker_buy_base": 140109.9, "taker_buy_quote": 27515.28467 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1974, "high": 0.2042, "low": 0.1968, "close": 0.2014, "volume": 1413386.0, "close_time": 1767704399999, "quote_volume": 284241.87278, "trades": 2037, "taker_buy_base": 733107.8, "taker_buy_quote": 147310.74163 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2012, "high": 0.2048, "low": 0.1996, "close": 0.2024, "volume": 1941862.1, "close_time": 1767707999999, "quote_volume": 392943.17394, "trades": 1728, "taker_buy_base": 1020101.9, "taker_buy_quote": 206905.76849 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2023, "high": 0.2045, "low": 0.1958, "close": 0.1968, "volume": 1320482.6, "close_time": 1767711599999, "quote_volume": 264705.21882, "trades": 2519, "taker_buy_base": 619154.8, "taker_buy_quote": 124232.41477 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1968, "high": 0.2039, "low": 0.1966, "close": 0.2011, "volume": 1160421.1, "close_time": 1767715199999, "quote_volume": 232139.10129, "trades": 1819, "taker_buy_base": 629314.1, "taker_buy_quote": 125779.61677 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2011, "high": 0.2027, "low": 0.1904, "close": 0.1953, "volume": 3021437.0, "close_time": 1767718799999, "quote_volume": 594977.51857, "trades": 3163, "taker_buy_base": 1385148.8, "taker_buy_quote": 273821.27536 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1952, "high": 0.1968, "low": 0.1889, "close": 0.1915, "volume": 1246708.2, "close_time": 1767722399999, "quote_volume": 239973.00331, "trades": 2124, "taker_buy_base": 638997.6, "taker_buy_quote": 123146.82337 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1912, "high": 0.2041, "low": 0.1903, "close": 0.2027, "volume": 1546785.4, "close_time": 1767725999999, "quote_volume": 309200.98863, "trades": 3066, "taker_buy_base": 864130.0, "taker_buy_quote": 172584.72407 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2029, "high": 0.2033, "low": 0.1988, "close": 0.2006, "volume": 840018.4, "close_time": 1767729599999, "quote_volume": 168876.80584, "trades": 1616, "taker_buy_base": 408554.4, "taker_buy_quote": 82056.52502 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2005, "high": 0.2097, "low": 0.2004, "close": 0.2093, "volume": 2891056.9, "close_time": 1767733199999, "quote_volume": 600431.90208, "trades": 3100, "taker_buy_base": 926174.8, "taker_buy_quote": 191593.56885 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2094, "high": 0.2141, "low": 0.207, "close": 0.2073, "volume": 3412634.4, "close_time": 1767736799999, "quote_volume": 716703.4083, "trades": 3427, "taker_buy_base": 2289137.6, "taker_buy_quote": 480390.44921 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2072, "high": 0.2087, "low": 0.2019, "close": 0.2042, "volume": 1004169.3, "close_time": 1767740399999, "quote_volume": 205794.0086, "trades": 926, "taker_buy_base": 297984.5, "taker_buy_quote": 61261.21815 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2043, "high": 0.2113, "low": 0.2043, "close": 0.2093, "volume": 1087580.2, "close_time": 1767743999999, "quote_volume": 226921.23403, "trades": 1457, "taker_buy_base": 716622.4, "taker_buy_quote": 149256.00333 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2012, "close": 0.2015, "volume": 622617.7, "close_time": 1767747599999, "quote_volume": 127229.42624, "trades": 1655, "taker_buy_base": 185141.3, "taker_buy_quote": 37889.78085 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2019, "high": 0.2028, "low": 0.1878, "close": 0.1899, "volume": 5570990.6, "close_time": 1767751199999, "quote_volume": 1073237.52313, "trades": 5442, "taker_buy_base": 1982323.8, "taker_buy_quote": 381918.70273 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1899, "high": 0.1911, "low": 0.1839, "close": 0.1907, "volume": 1642791.3, "close_time": 1767754799999, "quote_volume": 308678.86344, "trades": 2260, "taker_buy_base": 839394.4, "taker_buy_quote": 157757.24548 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1907, "high": 0.192, "low": 0.1896, "close": 0.19, "volume": 418488.8, "close_time": 1767758399999, "quote_volume": 79767.08187, "trades": 744, "taker_buy_base": 241948.5, "taker_buy_quote": 46115.39841 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.19, "high": 0.191, "low": 0.1854, "close": 0.1868, "volume": 588026.3, "close_time": 1767761999999, "quote_volume": 110292.13659, "trades": 985, "taker_buy_base": 219121.4, "taker_buy_quote": 41182.56317 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1868, "high": 0.1883, "low": 0.1857, "close": 0.1859, "volume": 358568.4, "close_time": 1767765599999, "quote_volume": 67191.27071, "trades": 554, "taker_buy_base": 139329.4, "taker_buy_quote": 26068.16608 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1859, "high": 0.1863, "low": 0.1849, "close": 0.1862, "volume": 383038.4, "close_time": 1767769199999, "quote_volume": 71140.26472, "trades": 669, "taker_buy_base": 239476.6, "taker_buy_quote": 44501.65076 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1861, "high": 0.1911, "low": 0.186, "close": 0.1892, "volume": 607328.1, "close_time": 1767772799999, "quote_volume": 114325.70706, "trades": 888, "taker_buy_base": 346729.4, "taker_buy_quote": 65245.47178 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1893, "high": 0.1904, "low": 0.1877, "close": 0.1882, "volume": 262805.6, "close_time": 1767776399999, "quote_volume": 49648.46387, "trades": 531, "taker_buy_base": 157451.7, "taker_buy_quote": 29736.47948 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1844, "close": 0.1864, "volume": 729024.2, "close_time": 1767779999999, "quote_volume": 135887.46164, "trades": 1024, "taker_buy_base": 383498.1, "taker_buy_quote": 71438.34412 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1866, "high": 0.1904, "low": 0.1866, "close": 0.1901, "volume": 479589.6, "close_time": 1767783599999, "quote_volume": 90335.43767, "trades": 746, "taker_buy_base": 258415.6, "taker_buy_quote": 48610.17001 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1901, "high": 0.191, "low": 0.1888, "close": 0.1896, "volume": 194770.6, "close_time": 1767787199999, "quote_volume": 36994.49084, "trades": 480, "taker_buy_base": 96387.7, "taker_buy_quote": 18315.88339 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1897, "high": 0.1897, "low": 0.1842, "close": 0.1847, "volume": 532701.7, "close_time": 1767790799999, "quote_volume": 99340.09021, "trades": 1063, "taker_buy_base": 138240.4, "taker_buy_quote": 25784.11502 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1848, "high": 0.1871, "low": 0.1841, "close": 0.1852, "volume": 643207.2, "close_time": 1767794399999, "quote_volume": 119722.30228, "trades": 716, "taker_buy_base": 338374.6, "taker_buy_quote": 62869.56643 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1852, "high": 0.1854, "low": 0.1791, "close": 0.1831, "volume": 1022604.0, "close_time": 1767797999999, "quote_volume": 185826.58706, "trades": 1822, "taker_buy_base": 432919.8, "taker_buy_quote": 78735.41683 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1831, "high": 0.1838, "low": 0.1799, "close": 0.1831, "volume": 817293.3, "close_time": 1767801599999, "quote_volume": 148558.28992, "trades": 1256, "taker_buy_base": 350219.7, "taker_buy_quote": 63695.36354 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1832, "high": 0.1854, "low": 0.182, "close": 0.182, "volume": 537768.7, "close_time": 1767805199999, "quote_volume": 98762.94123, "trades": 786, "taker_buy_base": 273779.2, "taker_buy_quote": 50335.47313 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1822, "high": 0.1844, "low": 0.1813, "close": 0.182, "volume": 392128.0, "close_time": 1767808799999, "quote_volume": 71509.20455, "trades": 638, "taker_buy_base": 179113.3, "taker_buy_quote": 32676.21367 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.182, "high": 0.183, "low": 0.1809, "close": 0.1811, "volume": 296550.5, "close_time": 1767812399999, "quote_volume": 53891.21775, "trades": 547, "taker_buy_base": 70525.5, "taker_buy_quote": 12834.62853 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1812, "high": 0.1818, "low": 0.1771, "close": 0.1794, "volume": 601947.3, "close_time": 1767815999999, "quote_volume": 107414.96301, "trades": 1011, "taker_buy_base": 317078.4, "taker_buy_quote": 56540.49915 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1794, "high": 0.1813, "low": 0.1766, "close": 0.1807, "volume": 575311.1, "close_time": 1767819599999, "quote_volume": 102671.97427, "trades": 806, "taker_buy_base": 320363.7, "taker_buy_quote": 57177.49819 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1807, "high": 0.183, "low": 0.1803, "close": 0.1808, "volume": 403428.7, "close_time": 1767823199999, "quote_volume": 73261.00092, "trades": 638, "taker_buy_base": 206548.7, "taker_buy_quote": 37468.45144 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1808, "high": 0.181, "low": 0.1793, "close": 0.1802, "volume": 148438.3, "close_time": 1767826799999, "quote_volume": 26773.57502, "trades": 239, "taker_buy_base": 68390.2, "taker_buy_quote": 12337.46806 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1799, "high": 0.181, "low": 0.1776, "close": 0.1787, "volume": 636288.7, "close_time": 1767830399999, "quote_volume": 114135.31748, "trades": 733, "taker_buy_base": 308469.7, "taker_buy_quote": 55318.07469 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1788, "high": 0.1799, "low": 0.1765, "close": 0.1792, "volume": 378461.4, "close_time": 1767833999999, "quote_volume": 67485.55259, "trades": 788, "taker_buy_base": 223391.8, "taker_buy_quote": 39879.07309 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1793, "high": 0.1798, "low": 0.1783, "close": 0.1793, "volume": 135843.0, "close_time": 1767837599999, "quote_volume": 24314.87992, "trades": 402, "taker_buy_base": 79148.9, "taker_buy_quote": 14167.40473 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1751, "close": 0.1758, "volume": 316745.7, "close_time": 1767841199999, "quote_volume": 55965.88206, "trades": 702, "taker_buy_base": 120260.3, "taker_buy_quote": 21283.31042 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1758, "high": 0.1771, "low": 0.1725, "close": 0.1735, "volume": 486885.7, "close_time": 1767844799999, "quote_volume": 84901.0232, "trades": 938, "taker_buy_base": 218518.9, "taker_buy_quote": 38082.20941 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1735, "high": 0.1756, "low": 0.1734, "close": 0.1746, "volume": 106537.3, "close_time": 1767848399999, "quote_volume": 18588.23185, "trades": 344, "taker_buy_base": 55806.7, "taker_buy_quote": 9737.31851 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1746, "high": 0.1755, "low": 0.1733, "close": 0.1738, "volume": 161179.5, "close_time": 1767851999999, "quote_volume": 28053.1208, "trades": 301, "taker_buy_base": 83267.3, "taker_buy_quote": 14495.58301 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1739, "high": 0.1744, "low": 0.1702, "close": 0.171, "volume": 558223.3, "close_time": 1767855599999, "quote_volume": 95929.3718, "trades": 807, "taker_buy_base": 265580.2, "taker_buy_quote": 45613.58577 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1711, "high": 0.1733, "low": 0.1706, "close": 0.1727, "volume": 384652.6, "close_time": 1767859199999, "quote_volume": 66150.83527, "trades": 613, "taker_buy_base": 231726.2, "taker_buy_quote": 39826.34947 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1726, "high": 0.1736, "low": 0.1693, "close": 0.1698, "volume": 316737.3, "close_time": 1767862799999, "quote_volume": 54369.58266, "trades": 490, "taker_buy_base": 200240.9, "taker_buy_quote": 34464.27183 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.17, "high": 0.1706, "low": 0.1665, "close": 0.1669, "volume": 754105.9, "close_time": 1767866399999, "quote_volume": 126791.58281, "trades": 770, "taker_buy_base": 516188.1, "taker_buy_quote": 86756.35818 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1614, "close": 0.1619, "volume": 2676046.4, "close_time": 1767869999999, "quote_volume": 437594.09346, "trades": 2025, "taker_buy_base": 1142895.3, "taker_buy_quote": 187006.32874 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1619, "high": 0.1628, "low": 0.1596, "close": 0.1618, "volume": 888120.0, "close_time": 1767873599999, "quote_volume": 142887.55879, "trades": 1156, "taker_buy_base": 530770.9, "taker_buy_quote": 85519.47032 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1619, "high": 0.1621, "low": 0.1586, "close": 0.1606, "volume": 675603.6, "close_time": 1767877199999, "quote_volume": 108310.05547, "trades": 1019, "taker_buy_base": 339374.3, "taker_buy_quote": 54409.93818 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1607, "high": 0.1638, "low": 0.16, "close": 0.1632, "volume": 568158.1, "close_time": 1767880799999, "quote_volume": 92042.33771, "trades": 1002, "taker_buy_base": 331880.8, "taker_buy_quote": 53836.38301 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1632, "high": 0.1649, "low": 0.1607, "close": 0.1624, "volume": 1003707.6, "close_time": 1767884399999, "quote_volume": 163715.19051, "trades": 1258, "taker_buy_base": 402417.3, "taker_buy_quote": 65671.36537 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1622, "high": 0.1681, "low": 0.1578, "close": 0.168, "volume": 2593832.7, "close_time": 1767887999999, "quote_volume": 424657.14762, "trades": 2110, "taker_buy_base": 1528186.0, "taker_buy_quote": 251867.14937 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1679, "high": 0.1688, "low": 0.1649, "close": 0.1672, "volume": 852416.4, "close_time": 1767891599999, "quote_volume": 141755.00822, "trades": 1183, "taker_buy_base": 491754.8, "taker_buy_quote": 81799.24661 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1673, "high": 0.1694, "low": 0.1657, "close": 0.1682, "volume": 968169.6, "close_time": 1767895199999, "quote_volume": 161275.52827, "trades": 880, "taker_buy_base": 733272.2, "taker_buy_quote": 122026.73429 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.168, "high": 0.1695, "low": 0.1668, "close": 0.1676, "volume": 464325.8, "close_time": 1767898799999, "quote_volume": 78032.02258, "trades": 833, "taker_buy_base": 199368.9, "taker_buy_quote": 33519.17301 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1678, "high": 0.1697, "low": 0.1661, "close": 0.1663, "volume": 484983.5, "close_time": 1767902399999, "quote_volume": 81627.27572, "trades": 684, "taker_buy_base": 236444.6, "taker_buy_quote": 39844.58141 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1622, "close": 0.1639, "volume": 762617.6, "close_time": 1767905999999, "quote_volume": 124740.83795, "trades": 1181, "taker_buy_base": 323441.9, "taker_buy_quote": 52906.16812 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.164, "high": 0.1656, "low": 0.1636, "close": 0.1651, "volume": 148344.5, "close_time": 1767909599999, "quote_volume": 24404.38019, "trades": 404, "taker_buy_base": 89760.5, "taker_buy_quote": 14768.82935 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1652, "high": 0.1664, "low": 0.1629, "close": 0.1642, "volume": 295701.4, "close_time": 1767913199999, "quote_volume": 48694.25867, "trades": 295, "taker_buy_base": 143638.1, "taker_buy_quote": 23536.10292 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1641, "high": 0.1658, "low": 0.1628, "close": 0.1651, "volume": 603903.2, "close_time": 1767916799999, "quote_volume": 99024.84868, "trades": 484, "taker_buy_base": 159422.0, "taker_buy_quote": 26220.52892 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.165, "high": 0.1655, "low": 0.1642, "close": 0.1654, "volume": 118185.6, "close_time": 1767920399999, "quote_volume": 19474.46323, "trades": 318, "taker_buy_base": 59419.9, "taker_buy_quote": 9790.55772 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1655, "high": 0.1673, "low": 0.1629, "close": 0.1653, "volume": 682535.0, "close_time": 1767923999999, "quote_volume": 113427.3852, "trades": 817, "taker_buy_base": 506138.3, "taker_buy_quote": 84227.56626 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1652, "high": 0.1671, "low": 0.1651, "close": 0.1654, "volume": 176035.3, "close_time": 1767927599999, "quote_volume": 29257.16844, "trades": 473, "taker_buy_base": 103480.8, "taker_buy_quote": 17197.55404 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1654, "high": 0.1725, "low": 0.1654, "close": 0.1706, "volume": 627769.5, "close_time": 1767931199999, "quote_volume": 106515.01119, "trades": 1017, "taker_buy_base": 376980.4, "taker_buy_quote": 63924.52634 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1684, "close": 0.1694, "volume": 144904.1, "close_time": 1767934799999, "quote_volume": 24578.88867, "trades": 444, "taker_buy_base": 69028.4, "taker_buy_quote": 11710.52159 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1694, "high": 0.1702, "low": 0.1682, "close": 0.1702, "volume": 183634.0, "close_time": 1767938399999, "quote_volume": 31150.59143, "trades": 307, "taker_buy_base": 84372.2, "taker_buy_quote": 14310.03502 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1701, "high": 0.1726, "low": 0.1701, "close": 0.1712, "volume": 281351.3, "close_time": 1767941999999, "quote_volume": 48204.47592, "trades": 503, "taker_buy_base": 132634.2, "taker_buy_quote": 22721.38616 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1697, "close": 0.1697, "volume": 243835.6, "close_time": 1767945599999, "quote_volume": 41583.54218, "trades": 395, "taker_buy_base": 102552.3, "taker_buy_quote": 17500.68226 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.17, "high": 0.1703, "low": 0.1637, "close": 0.1658, "volume": 808570.2, "close_time": 1767949199999, "quote_volume": 134885.84954, "trades": 1346, "taker_buy_base": 327237.4, "taker_buy_quote": 54622.6704 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.166, "high": 0.1694, "low": 0.1659, "close": 0.167, "volume": 349269.2, "close_time": 1767952799999, "quote_volume": 58506.03747, "trades": 785, "taker_buy_base": 214966.2, "taker_buy_quote": 36016.84529 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.167, "high": 0.1675, "low": 0.1643, "close": 0.1668, "volume": 226699.0, "close_time": 1767956399999, "quote_volume": 37626.69251, "trades": 572, "taker_buy_base": 110308.9, "taker_buy_quote": 18325.82198 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1665, "high": 0.1675, "low": 0.1654, "close": 0.1662, "volume": 303976.8, "close_time": 1767959999999, "quote_volume": 50628.84646, "trades": 540, "taker_buy_base": 218908.6, "taker_buy_quote": 36477.52111 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1646, "close": 0.1661, "volume": 169873.1, "close_time": 1767963599999, "quote_volume": 28131.69061, "trades": 489, "taker_buy_base": 95747.0, "taker_buy_quote": 15844.10071 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1661, "high": 0.1702, "low": 0.1661, "close": 0.1681, "volume": 441759.7, "close_time": 1767967199999, "quote_volume": 74453.19975, "trades": 985, "taker_buy_base": 264589.9, "taker_buy_quote": 44590.17716 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1657, "close": 0.1661, "volume": 322601.4, "close_time": 1767970799999, "quote_volume": 53748.40642, "trades": 824, "taker_buy_base": 170356.4, "taker_buy_quote": 28363.52433 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1662, "high": 0.1693, "low": 0.1644, "close": 0.1661, "volume": 435491.8, "close_time": 1767974399999, "quote_volume": 72742.05223, "trades": 1090, "taker_buy_base": 222134.0, "taker_buy_quote": 37142.58417 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1662, "high": 0.1709, "low": 0.1661, "close": 0.1706, "volume": 619569.4, "close_time": 1767977999999, "quote_volume": 104463.70107, "trades": 1340, "taker_buy_base": 280534.9, "taker_buy_quote": 47334.90195 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1707, "high": 0.1749, "low": 0.1691, "close": 0.1735, "volume": 727294.6, "close_time": 1767981599999, "quote_volume": 125191.35625, "trades": 1286, "taker_buy_base": 416278.9, "taker_buy_quote": 71578.16947 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1701, "close": 0.1719, "volume": 508395.2, "close_time": 1767985199999, "quote_volume": 87401.31024, "trades": 1079, "taker_buy_base": 223018.6, "taker_buy_quote": 38346.41577 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1688, "close": 0.1695, "volume": 129899.0, "close_time": 1767988799999, "quote_volume": 22109.94388, "trades": 452, "taker_buy_base": 68979.7, "taker_buy_quote": 11729.70204 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1694, "high": 0.1711, "low": 0.1689, "close": 0.1701, "volume": 87701.6, "close_time": 1767992399999, "quote_volume": 14910.70708, "trades": 281, "taker_buy_base": 58893.8, "taker_buy_quote": 10014.51376 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.17, "high": 0.1704, "low": 0.168, "close": 0.1694, "volume": 139881.3, "close_time": 1767995999999, "quote_volume": 23674.21504, "trades": 345, "taker_buy_base": 76740.0, "taker_buy_quote": 12984.47585 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1693, "high": 0.1705, "low": 0.1678, "close": 0.1702, "volume": 599803.3, "close_time": 1767999599999, "quote_volume": 101696.79476, "trades": 407, "taker_buy_base": 192111.8, "taker_buy_quote": 32604.79367 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1688, "close": 0.1691, "volume": 157979.5, "close_time": 1768003199999, "quote_volume": 26789.26782, "trades": 291, "taker_buy_base": 105701.2, "taker_buy_quote": 17924.2854 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1667, "close": 0.167, "volume": 202918.0, "close_time": 1768006799999, "quote_volume": 34011.28536, "trades": 425, "taker_buy_base": 77073.0, "taker_buy_quote": 12926.13439 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1671, "high": 0.169, "low": 0.1664, "close": 0.168, "volume": 125533.0, "close_time": 1768010399999, "quote_volume": 21048.26004, "trades": 332, "taker_buy_base": 84578.4, "taker_buy_quote": 14184.91895 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.168, "high": 0.1683, "low": 0.1659, "close": 0.1661, "volume": 124067.6, "close_time": 1768013999999, "quote_volume": 20738.08299, "trades": 390, "taker_buy_base": 72200.9, "taker_buy_quote": 12082.07423 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1661, "high": 0.1663, "low": 0.1647, "close": 0.166, "volume": 127110.1, "close_time": 1768017599999, "quote_volume": 21050.73364, "trades": 395, "taker_buy_base": 51516.5, "taker_buy_quote": 8544.29412 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1659, "high": 0.1661, "low": 0.1643, "close": 0.1653, "volume": 149748.4, "close_time": 1768021199999, "quote_volume": 24701.60992, "trades": 328, "taker_buy_base": 53518.7, "taker_buy_quote": 8824.26412 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1654, "high": 0.1655, "low": 0.1635, "close": 0.1638, "volume": 61637.5, "close_time": 1768024799999, "quote_volume": 10160.98242, "trades": 263, "taker_buy_base": 20831.1, "taker_buy_quote": 3432.87201 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.164, "high": 0.1651, "low": 0.1636, "close": 0.1645, "volume": 75692.1, "close_time": 1768028399999, "quote_volume": 12429.10618, "trades": 306, "taker_buy_base": 39677.9, "taker_buy_quote": 6510.43613 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1644, "high": 0.1662, "low": 0.1643, "close": 0.1662, "volume": 98191.8, "close_time": 1768031999999, "quote_volume": 16193.12151, "trades": 211, "taker_buy_base": 82582.1, "taker_buy_quote": 13619.71145 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1661, "high": 0.1666, "low": 0.1656, "close": 0.1662, "volume": 50296.2, "close_time": 1768035599999, "quote_volume": 8352.84419, "trades": 151, "taker_buy_base": 20144.8, "taker_buy_quote": 3346.5084 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1661, "high": 0.1673, "low": 0.1659, "close": 0.1673, "volume": 46019.8, "close_time": 1768039199999, "quote_volume": 7669.43449, "trades": 170, "taker_buy_base": 26593.1, "taker_buy_quote": 4434.88932 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1673, "high": 0.1673, "low": 0.166, "close": 0.1667, "volume": 51247.3, "close_time": 1768042799999, "quote_volume": 8545.92322, "trades": 153, "taker_buy_base": 33600.5, "taker_buy_quote": 5603.1003 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1656, "close": 0.1662, "volume": 52840.7, "close_time": 1768046399999, "quote_volume": 8776.26671, "trades": 150, "taker_buy_base": 35040.6, "taker_buy_quote": 5818.15055 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1655, "close": 0.1659, "volume": 114852.4, "close_time": 1768049999999, "quote_volume": 19138.64123, "trades": 249, "taker_buy_base": 42905.7, "taker_buy_quote": 7156.81606 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1658, "high": 0.167, "low": 0.1655, "close": 0.1666, "volume": 74764.5, "close_time": 1768053599999, "quote_volume": 12415.86123, "trades": 165, "taker_buy_base": 25070.0, "taker_buy_quote": 4165.99033 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1638, "close": 0.1654, "volume": 149286.4, "close_time": 1768057199999, "quote_volume": 24695.65666, "trades": 381, "taker_buy_base": 51824.9, "taker_buy_quote": 8592.54172 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1655, "high": 0.1664, "low": 0.1634, "close": 0.1658, "volume": 97032.5, "close_time": 1768060799999, "quote_volume": 15971.20889, "trades": 294, "taker_buy_base": 55186.0, "taker_buy_quote": 9081.87354 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1643, "close": 0.1651, "volume": 112822.7, "close_time": 1768064399999, "quote_volume": 18628.94691, "trades": 263, "taker_buy_base": 53914.5, "taker_buy_quote": 8911.45856 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1653, "high": 0.1662, "low": 0.1625, "close": 0.163, "volume": 214590.7, "close_time": 1768067999999, "quote_volume": 35182.77647, "trades": 383, "taker_buy_base": 77281.8, "taker_buy_quote": 12701.53008 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 744501.6, "close_time": 1768071599999, "quote_volume": 120227.69532, "trades": 524, "taker_buy_base": 495775.7, "taker_buy_quote": 79998.56236 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.162, "high": 0.1631, "low": 0.162, "close": 0.1631, "volume": 120775.7, "close_time": 1768075199999, "quote_volume": 19665.7961, "trades": 180, "taker_buy_base": 103098.4, "taker_buy_quote": 16790.23032 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1624, "close": 0.1625, "volume": 65580.0, "close_time": 1768078799999, "quote_volume": 10675.52107, "trades": 180, "taker_buy_base": 34397.9, "taker_buy_quote": 5600.47485 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1606, "close": 0.1608, "volume": 186170.1, "close_time": 1768082399999, "quote_volume": 30064.04753, "trades": 310, "taker_buy_base": 61623.0, "taker_buy_quote": 9958.2831 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1585, "close": 0.1585, "volume": 436108.4, "close_time": 1768085999999, "quote_volume": 69801.77006, "trades": 422, "taker_buy_base": 114212.4, "taker_buy_quote": 18310.02645 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1587, "high": 0.1614, "low": 0.1586, "close": 0.1609, "volume": 159707.8, "close_time": 1768089599999, "quote_volume": 25531.7574, "trades": 323, "taker_buy_base": 90649.1, "taker_buy_quote": 14501.80799 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1604, "close": 0.1614, "volume": 107315.7, "close_time": 1768093199999, "quote_volume": 17291.15475, "trades": 209, "taker_buy_base": 31552.6, "taker_buy_quote": 5083.30638 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1615, "high": 0.1647, "low": 0.1614, "close": 0.1636, "volume": 170350.0, "close_time": 1768096799999, "quote_volume": 27786.05063, "trades": 331, "taker_buy_base": 120345.5, "taker_buy_quote": 19620.16997 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1637, "high": 0.1645, "low": 0.1631, "close": 0.1641, "volume": 226693.6, "close_time": 1768100399999, "quote_volume": 37154.10958, "trades": 343, "taker_buy_base": 127655.9, "taker_buy_quote": 20915.66642 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1643, "high": 0.1652, "low": 0.1637, "close": 0.1638, "volume": 131172.6, "close_time": 1768103999999, "quote_volume": 21545.12134, "trades": 257, "taker_buy_base": 69310.8, "taker_buy_quote": 11386.24583 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1638, "high": 0.164, "low": 0.1629, "close": 0.1635, "volume": 58954.6, "close_time": 1768107599999, "quote_volume": 9630.75158, "trades": 142, "taker_buy_base": 31043.5, "taker_buy_quote": 5072.23585 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1636, "high": 0.1638, "low": 0.163, "close": 0.1633, "volume": 49236.5, "close_time": 1768111199999, "quote_volume": 8044.09825, "trades": 106, "taker_buy_base": 26983.0, "taker_buy_quote": 4410.66429 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1631, "high": 0.1634, "low": 0.1612, "close": 0.1619, "volume": 175208.9, "close_time": 1768114799999, "quote_volume": 28437.75154, "trades": 308, "taker_buy_base": 32592.7, "taker_buy_quote": 5287.48013 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.162, "high": 0.1621, "low": 0.1615, "close": 0.1621, "volume": 43436.5, "close_time": 1768118399999, "quote_volume": 7030.43254, "trades": 85, "taker_buy_base": 23877.8, "taker_buy_quote": 3865.13734 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.162, "high": 0.1625, "low": 0.1617, "close": 0.162, "volume": 72739.3, "close_time": 1768121999999, "quote_volume": 11790.33961, "trades": 130, "taker_buy_base": 42512.2, "taker_buy_quote": 6889.99252 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1621, "high": 0.1635, "low": 0.1619, "close": 0.1623, "volume": 71092.6, "close_time": 1768125599999, "quote_volume": 11567.95964, "trades": 129, "taker_buy_base": 35691.4, "taker_buy_quote": 5811.84314 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1623, "high": 0.1648, "low": 0.1623, "close": 0.1643, "volume": 137460.8, "close_time": 1768129199999, "quote_volume": 22548.44093, "trades": 311, "taker_buy_base": 82079.3, "taker_buy_quote": 13463.18318 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1634, "close": 0.164, "volume": 45078.5, "close_time": 1768132799999, "quote_volume": 7386.80802, "trades": 128, "taker_buy_base": 29482.4, "taker_buy_quote": 4832.25089 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.164, "high": 0.1671, "low": 0.1636, "close": 0.1667, "volume": 480902.6, "close_time": 1768136399999, "quote_volume": 79459.09448, "trades": 725, "taker_buy_base": 355700.8, "taker_buy_quote": 58744.5255 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1667, "high": 0.1674, "low": 0.1655, "close": 0.1656, "volume": 137841.6, "close_time": 1768139999999, "quote_volume": 22913.52584, "trades": 384, "taker_buy_base": 61930.1, "taker_buy_quote": 10299.92845 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1655, "high": 0.1704, "low": 0.1655, "close": 0.1688, "volume": 676626.9, "close_time": 1768143599999, "quote_volume": 114141.06648, "trades": 1202, "taker_buy_base": 349590.1, "taker_buy_quote": 58998.03944 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1653, "close": 0.1661, "volume": 358270.5, "close_time": 1768147199999, "quote_volume": 59790.9677, "trades": 745, "taker_buy_base": 147030.6, "taker_buy_quote": 24517.01441 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1661, "high": 0.1689, "low": 0.166, "close": 0.1679, "volume": 234491.3, "close_time": 1768150799999, "quote_volume": 39346.02316, "trades": 527, "taker_buy_base": 88389.7, "taker_buy_quote": 14836.53352 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1679, "high": 0.1697, "low": 0.1677, "close": 0.1694, "volume": 247110.2, "close_time": 1768154399999, "quote_volume": 41722.91145, "trades": 566, "taker_buy_base": 152618.5, "taker_buy_quote": 25763.57027 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1672, "close": 0.1682, "volume": 128441.9, "close_time": 1768157999999, "quote_volume": 21558.6897, "trades": 314, "taker_buy_base": 75147.5, "taker_buy_quote": 12606.90426 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1684, "high": 0.1697, "low": 0.1666, "close": 0.1669, "volume": 316250.6, "close_time": 1768161599999, "quote_volume": 53151.44957, "trades": 409, "taker_buy_base": 124959.0, "taker_buy_quote": 20984.15701 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1638, "close": 0.1649, "volume": 407226.1, "close_time": 1768165199999, "quote_volume": 67154.85242, "trades": 853, "taker_buy_base": 195000.9, "taker_buy_quote": 32157.08664 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1647, "high": 0.1657, "low": 0.1636, "close": 0.1654, "volume": 191620.7, "close_time": 1768168799999, "quote_volume": 31537.513, "trades": 479, "taker_buy_base": 102622.3, "taker_buy_quote": 16887.81223 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1619, "close": 0.1624, "volume": 300893.9, "close_time": 1768172399999, "quote_volume": 48999.48458, "trades": 468, "taker_buy_base": 133322.5, "taker_buy_quote": 21709.3305 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1622, "high": 0.1647, "low": 0.1613, "close": 0.1647, "volume": 227482.0, "close_time": 1768175999999, "quote_volume": 37113.90433, "trades": 488, "taker_buy_base": 123908.3, "taker_buy_quote": 20208.25308 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1597, "close": 0.1631, "volume": 367936.6, "close_time": 1768179599999, "quote_volume": 59600.84745, "trades": 865, "taker_buy_base": 150921.0, "taker_buy_quote": 24493.04419 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1632, "high": 0.1653, "low": 0.1619, "close": 0.1621, "volume": 330256.9, "close_time": 1768183199999, "quote_volume": 53945.97803, "trades": 724, "taker_buy_base": 170883.2, "taker_buy_quote": 27864.38541 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1622, "high": 0.1642, "low": 0.1606, "close": 0.1634, "volume": 502557.9, "close_time": 1768186799999, "quote_volume": 81468.91945, "trades": 784, "taker_buy_base": 191367.3, "taker_buy_quote": 31058.89716 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1634, "high": 0.1667, "low": 0.1624, "close": 0.1627, "volume": 302193.7, "close_time": 1768190399999, "quote_volume": 49732.36951, "trades": 681, "taker_buy_base": 160357.7, "taker_buy_quote": 26408.16 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1628, "high": 0.1663, "low": 0.1611, "close": 0.1659, "volume": 201865.0, "close_time": 1768193999999, "quote_volume": 32967.72137, "trades": 597, "taker_buy_base": 82125.2, "taker_buy_quote": 13436.31516 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1659, "high": 0.1661, "low": 0.1646, "close": 0.165, "volume": 103103.9, "close_time": 1768197599999, "quote_volume": 17050.50367, "trades": 378, "taker_buy_base": 50098.5, "taker_buy_quote": 8287.32885 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.165, "high": 0.165, "low": 0.1629, "close": 0.1635, "volume": 187885.6, "close_time": 1768201199999, "quote_volume": 30797.27238, "trades": 511, "taker_buy_base": 92829.6, "taker_buy_quote": 15217.2366 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1635, "high": 0.1646, "low": 0.1604, "close": 0.1606, "volume": 104047.9, "close_time": 1768204799999, "quote_volume": 16893.29397, "trades": 363, "taker_buy_base": 45456.9, "taker_buy_quote": 7375.14307 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1562, "close": 0.1582, "volume": 521483.6, "close_time": 1768208399999, "quote_volume": 82579.95224, "trades": 1007, "taker_buy_base": 187704.8, "taker_buy_quote": 29774.38563 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1563, "close": 0.1564, "volume": 220297.0, "close_time": 1768211999999, "quote_volume": 34652.72501, "trades": 457, "taker_buy_base": 80720.2, "taker_buy_quote": 12697.23936 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1565, "high": 0.1582, "low": 0.1563, "close": 0.1574, "volume": 130501.8, "close_time": 1768215599999, "quote_volume": 20537.27601, "trades": 345, "taker_buy_base": 42144.3, "taker_buy_quote": 6640.12313 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1574, "high": 0.1593, "low": 0.1573, "close": 0.159, "volume": 116071.7, "close_time": 1768219199999, "quote_volume": 18394.44002, "trades": 255, "taker_buy_base": 47701.4, "taker_buy_quote": 7569.13366 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.159, "high": 0.1596, "low": 0.1578, "close": 0.1584, "volume": 122047.3, "close_time": 1768222799999, "quote_volume": 19391.82567, "trades": 272, "taker_buy_base": 55406.5, "taker_buy_quote": 8809.60898 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1552, "close": 0.1556, "volume": 484688.3, "close_time": 1768226399999, "quote_volume": 75946.78283, "trades": 431, "taker_buy_base": 268071.6, "taker_buy_quote": 42029.20509 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1557, "high": 0.1578, "low": 0.1546, "close": 0.1568, "volume": 298312.6, "close_time": 1768229999999, "quote_volume": 46531.78926, "trades": 631, "taker_buy_base": 149970.8, "taker_buy_quote": 23379.07266 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1568, "high": 0.1586, "low": 0.1561, "close": 0.1585, "volume": 294489.0, "close_time": 1768233599999, "quote_volume": 46395.43311, "trades": 558, "taker_buy_base": 164125.2, "taker_buy_quote": 25867.54809 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1585, "high": 0.1621, "low": 0.1577, "close": 0.1617, "volume": 305558.2, "close_time": 1768237199999, "quote_volume": 48785.76404, "trades": 672, "taker_buy_base": 174222.2, "taker_buy_quote": 27790.42641 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1615, "high": 0.1618, "low": 0.156, "close": 0.1564, "volume": 380198.8, "close_time": 1768240799999, "quote_volume": 60122.81439, "trades": 816, "taker_buy_base": 140456.6, "taker_buy_quote": 22258.79692 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1564, "high": 0.1591, "low": 0.1561, "close": 0.1576, "volume": 339226.3, "close_time": 1768244399999, "quote_volume": 53503.42127, "trades": 599, "taker_buy_base": 216078.6, "taker_buy_quote": 34093.70407 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1575, "high": 0.1587, "low": 0.1563, "close": 0.1584, "volume": 137567.2, "close_time": 1768247999999, "quote_volume": 21683.61548, "trades": 342, "taker_buy_base": 61400.9, "taker_buy_quote": 9681.30441 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1583, "high": 0.1601, "low": 0.1572, "close": 0.1578, "volume": 124069.8, "close_time": 1768251599999, "quote_volume": 19662.52166, "trades": 392, "taker_buy_base": 51801.6, "taker_buy_quote": 8208.04675 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1578, "high": 0.1578, "low": 0.1519, "close": 0.1535, "volume": 678208.6, "close_time": 1768255199999, "quote_volume": 104795.14599, "trades": 946, "taker_buy_base": 303364.6, "taker_buy_quote": 46861.77854 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1535, "high": 0.1553, "low": 0.1535, "close": 0.1544, "volume": 81285.3, "close_time": 1768258799999, "quote_volume": 12554.36255, "trades": 317, "taker_buy_base": 28191.6, "taker_buy_quote": 4356.90207 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1524, "close": 0.1534, "volume": 380513.0, "close_time": 1768262399999, "quote_volume": 58179.50642, "trades": 490, "taker_buy_base": 78663.9, "taker_buy_quote": 12061.74912 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1532, "high": 0.1544, "low": 0.1525, "close": 0.154, "volume": 271938.1, "close_time": 1768265999999, "quote_volume": 41811.31381, "trades": 393, "taker_buy_base": 172834.4, "taker_buy_quote": 26577.73925 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1542, "high": 0.1546, "low": 0.1525, "close": 0.153, "volume": 110300.6, "close_time": 1768269599999, "quote_volume": 16937.05779, "trades": 243, "taker_buy_base": 63224.1, "taker_buy_quote": 9710.14625 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1531, "high": 0.1543, "low": 0.1524, "close": 0.1525, "volume": 168106.3, "close_time": 1768273199999, "quote_volume": 25792.79125, "trades": 340, "taker_buy_base": 73859.1, "taker_buy_quote": 11338.31136 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1525, "high": 0.1538, "low": 0.1516, "close": 0.1534, "volume": 174744.5, "close_time": 1768276799999, "quote_volume": 26675.90389, "trades": 407, "taker_buy_base": 63580.9, "taker_buy_quote": 9701.24343 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1534, "high": 0.1546, "low": 0.1525, "close": 0.1546, "volume": 100713.2, "close_time": 1768280399999, "quote_volume": 15452.09472, "trades": 267, "taker_buy_base": 38892.9, "taker_buy_quote": 5965.95482 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1545, "high": 0.1574, "low": 0.1545, "close": 0.1562, "volume": 121357.3, "close_time": 1768283999999, "quote_volume": 18946.48543, "trades": 348, "taker_buy_base": 68468.0, "taker_buy_quote": 10690.17453 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1562, "high": 0.158, "low": 0.1554, "close": 0.1575, "volume": 251335.8, "close_time": 1768287599999, "quote_volume": 39445.4787, "trades": 392, "taker_buy_base": 175839.2, "taker_buy_quote": 27612.13061 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1563, "close": 0.1566, "volume": 72326.6, "close_time": 1768291199999, "quote_volume": 11335.22419, "trades": 158, "taker_buy_base": 27819.8, "taker_buy_quote": 4360.45464 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1565, "high": 0.1572, "low": 0.1563, "close": 0.1563, "volume": 65314.1, "close_time": 1768294799999, "quote_volume": 10238.69603, "trades": 142, "taker_buy_base": 38810.0, "taker_buy_quote": 6087.21543 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1565, "high": 0.1576, "low": 0.1558, "close": 0.1571, "volume": 166466.0, "close_time": 1768298399999, "quote_volume": 26084.32713, "trades": 390, "taker_buy_base": 77354.3, "taker_buy_quote": 12120.31112 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1561, "close": 0.1566, "volume": 91318.7, "close_time": 1768301999999, "quote_volume": 14329.07605, "trades": 224, "taker_buy_base": 53126.0, "taker_buy_quote": 8337.90388 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1566, "high": 0.1569, "low": 0.156, "close": 0.156, "volume": 98886.8, "close_time": 1768305599999, "quote_volume": 15477.90374, "trades": 227, "taker_buy_base": 46963.4, "taker_buy_quote": 7350.9209 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1561, "high": 0.1566, "low": 0.155, "close": 0.1561, "volume": 295763.3, "close_time": 1768309199999, "quote_volume": 46074.77108, "trades": 324, "taker_buy_base": 74517.9, "taker_buy_quote": 11621.96718 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1559, "high": 0.1586, "low": 0.1555, "close": 0.1574, "volume": 693359.2, "close_time": 1768312799999, "quote_volume": 108530.527, "trades": 593, "taker_buy_base": 224225.1, "taker_buy_quote": 35173.49074 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1574, "high": 0.1602, "low": 0.1566, "close": 0.1586, "volume": 792470.5, "close_time": 1768316399999, "quote_volume": 125853.30306, "trades": 1007, "taker_buy_base": 540598.2, "taker_buy_quote": 85875.36295 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1585, "high": 0.1595, "low": 0.1562, "close": 0.159, "volume": 411123.2, "close_time": 1768319999999, "quote_volume": 64886.3543, "trades": 817, "taker_buy_base": 184004.6, "taker_buy_quote": 29069.99514 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.159, "high": 0.1599, "low": 0.1574, "close": 0.1588, "volume": 437511.4, "close_time": 1768323599999, "quote_volume": 69277.88176, "trades": 566, "taker_buy_base": 244409.7, "taker_buy_quote": 38686.8114 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.159, "high": 0.1592, "low": 0.1572, "close": 0.1577, "volume": 296511.5, "close_time": 1768327199999, "quote_volume": 46820.56616, "trades": 520, "taker_buy_base": 123434.2, "taker_buy_quote": 19490.26565 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1575, "high": 0.1579, "low": 0.1563, "close": 0.1571, "volume": 200629.7, "close_time": 1768330799999, "quote_volume": 31490.46565, "trades": 353, "taker_buy_base": 104408.8, "taker_buy_quote": 16398.63691 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1571, "high": 0.1586, "low": 0.1562, "close": 0.1576, "volume": 239280.1, "close_time": 1768334399999, "quote_volume": 37756.53631, "trades": 429, "taker_buy_base": 146349.7, "taker_buy_quote": 23094.71233 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1578, "high": 0.1585, "low": 0.1528, "close": 0.1542, "volume": 684148.4, "close_time": 1768337999999, "quote_volume": 105999.40586, "trades": 862, "taker_buy_base": 290619.6, "taker_buy_quote": 45037.96521 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1541, "high": 0.1561, "low": 0.1539, "close": 0.1556, "volume": 532426.5, "close_time": 1768341599999, "quote_volume": 82502.57535, "trades": 602, "taker_buy_base": 262988.1, "taker_buy_quote": 40776.40936 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1558, "high": 0.1653, "low": 0.1557, "close": 0.1646, "volume": 1729692.2, "close_time": 1768345199999, "quote_volume": 280361.37202, "trades": 2138, "taker_buy_base": 918377.3, "taker_buy_quote": 148874.70958 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1646, "high": 0.1658, "low": 0.1614, "close": 0.1617, "volume": 379473.3, "close_time": 1768348799999, "quote_volume": 61827.78574, "trades": 604, "taker_buy_base": 178640.9, "taker_buy_quote": 29099.31474 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1619, "high": 0.1641, "low": 0.1607, "close": 0.1635, "volume": 268815.7, "close_time": 1768352399999, "quote_volume": 43601.54003, "trades": 578, "taker_buy_base": 152297.1, "taker_buy_quote": 24717.26231 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1634, "high": 0.1648, "low": 0.1629, "close": 0.1632, "volume": 280587.8, "close_time": 1768355999999, "quote_volume": 45968.00042, "trades": 564, "taker_buy_base": 189116.9, "taker_buy_quote": 31003.1537 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1631, "high": 0.1645, "low": 0.1608, "close": 0.161, "volume": 184607.7, "close_time": 1768359599999, "quote_volume": 30002.50949, "trades": 301, "taker_buy_base": 109396.7, "taker_buy_quote": 17781.61139 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1611, "high": 0.1661, "low": 0.1609, "close": 0.1656, "volume": 323680.5, "close_time": 1768363199999, "quote_volume": 53040.44509, "trades": 653, "taker_buy_base": 193455.9, "taker_buy_quote": 31717.05108 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1628, "close": 0.1628, "volume": 324322.2, "close_time": 1768366799999, "quote_volume": 53350.56185, "trades": 555, "taker_buy_base": 179424.1, "taker_buy_quote": 29515.00151 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1614, "close": 0.162, "volume": 482187.2, "close_time": 1768370399999, "quote_volume": 78218.50453, "trades": 646, "taker_buy_base": 260198.6, "taker_buy_quote": 42239.9083 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1619, "high": 0.1631, "low": 0.1609, "close": 0.1629, "volume": 165469.8, "close_time": 1768373999999, "quote_volume": 26764.97858, "trades": 340, "taker_buy_base": 59084.7, "taker_buy_quote": 9563.6417 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1629, "high": 0.1642, "low": 0.1623, "close": 0.1635, "volume": 115469.7, "close_time": 1768377599999, "quote_volume": 18843.07024, "trades": 295, "taker_buy_base": 49905.7, "taker_buy_quote": 8138.468 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1633, "high": 0.1644, "low": 0.1621, "close": 0.1624, "volume": 147314.5, "close_time": 1768381199999, "quote_volume": 24040.24279, "trades": 259, "taker_buy_base": 85449.4, "taker_buy_quote": 13933.62749 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1625, "high": 0.1648, "low": 0.1625, "close": 0.1636, "volume": 458576.9, "close_time": 1768384799999, "quote_volume": 75116.45225, "trades": 520, "taker_buy_base": 149908.8, "taker_buy_quote": 24561.33649 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1607, "close": 0.1612, "volume": 389695.8, "close_time": 1768388399999, "quote_volume": 63434.50229, "trades": 573, "taker_buy_base": 210020.3, "taker_buy_quote": 34192.65242 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1612, "high": 0.1633, "low": 0.1593, "close": 0.1618, "volume": 579845.7, "close_time": 1768391999999, "quote_volume": 93526.717, "trades": 766, "taker_buy_base": 373712.4, "taker_buy_quote": 60304.37475 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1619, "high": 0.1649, "low": 0.1619, "close": 0.1642, "volume": 340744.1, "close_time": 1768395599999, "quote_volume": 55553.39598, "trades": 450, "taker_buy_base": 109107.6, "taker_buy_quote": 17864.45796 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1642, "high": 0.1646, "low": 0.1632, "close": 0.1643, "volume": 208795.0, "close_time": 1768399199999, "quote_volume": 34209.31051, "trades": 452, "taker_buy_base": 76688.9, "taker_buy_quote": 12568.03657 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1642, "high": 0.1724, "low": 0.164, "close": 0.1679, "volume": 1413901.4, "close_time": 1768402799999, "quote_volume": 239051.05323, "trades": 2023, "taker_buy_base": 772972.3, "taker_buy_quote": 130723.1323 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1679, "high": 0.169, "low": 0.1655, "close": 0.169, "volume": 765982.0, "close_time": 1768406399999, "quote_volume": 127790.92347, "trades": 1474, "taker_buy_base": 351984.0, "taker_buy_quote": 58748.72773 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.169, "high": 0.1705, "low": 0.1662, "close": 0.167, "volume": 688913.8, "close_time": 1768409999999, "quote_volume": 116089.24249, "trades": 1362, "taker_buy_base": 289633.4, "taker_buy_quote": 48858.38699 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.167, "high": 0.17, "low": 0.1658, "close": 0.1689, "volume": 621217.2, "close_time": 1768413599999, "quote_volume": 104255.35085, "trades": 1088, "taker_buy_base": 295742.6, "taker_buy_quote": 49620.90066 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1688, "high": 0.1717, "low": 0.1655, "close": 0.1673, "volume": 708873.9, "close_time": 1768417199999, "quote_volume": 119831.7062, "trades": 1240, "taker_buy_base": 360029.9, "taker_buy_quote": 60845.26758 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1673, "high": 0.1709, "low": 0.1663, "close": 0.1682, "volume": 754213.0, "close_time": 1768420799999, "quote_volume": 126848.66875, "trades": 1106, "taker_buy_base": 394000.2, "taker_buy_quote": 66251.42596 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.168, "high": 0.1689, "low": 0.166, "close": 0.1671, "volume": 205467.2, "close_time": 1768424399999, "quote_volume": 34470.46179, "trades": 547, "taker_buy_base": 113403.1, "taker_buy_quote": 19036.59591 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.167, "high": 0.1688, "low": 0.1639, "close": 0.1647, "volume": 546329.4, "close_time": 1768427999999, "quote_volume": 91036.77736, "trades": 770, "taker_buy_base": 198416.5, "taker_buy_quote": 33081.62887 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1646, "high": 0.1654, "low": 0.1611, "close": 0.1618, "volume": 409765.7, "close_time": 1768431599999, "quote_volume": 67056.32944, "trades": 764, "taker_buy_base": 156820.9, "taker_buy_quote": 25683.07887 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1619, "high": 0.1636, "low": 0.1608, "close": 0.1618, "volume": 137972.4, "close_time": 1768435199999, "quote_volume": 22405.0356, "trades": 271, "taker_buy_base": 101415.7, "taker_buy_quote": 16476.14357 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1597, "close": 0.1608, "volume": 138947.3, "close_time": 1768438799999, "quote_volume": 22318.42894, "trades": 317, "taker_buy_base": 75597.8, "taker_buy_quote": 12146.98387 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1609, "high": 0.1625, "low": 0.1572, "close": 0.1584, "volume": 501463.3, "close_time": 1768442399999, "quote_volume": 79925.86947, "trades": 729, "taker_buy_base": 187274.0, "taker_buy_quote": 29948.16477 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1556, "close": 0.157, "volume": 323197.7, "close_time": 1768445999999, "quote_volume": 50784.90598, "trades": 685, "taker_buy_base": 131077.7, "taker_buy_quote": 20625.60786 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.157, "high": 0.1576, "low": 0.154, "close": 0.1545, "volume": 334965.1, "close_time": 1768449599999, "quote_volume": 51887.75981, "trades": 597, "taker_buy_base": 131601.4, "taker_buy_quote": 20380.32491 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1542, "high": 0.1556, "low": 0.1538, "close": 0.1544, "volume": 401264.0, "close_time": 1768453199999, "quote_volume": 62169.27686, "trades": 474, "taker_buy_base": 63254.9, "taker_buy_quote": 9806.87655 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1544, "high": 0.1561, "low": 0.1544, "close": 0.1555, "volume": 74645.9, "close_time": 1768456799999, "quote_volume": 11603.10249, "trades": 225, "taker_buy_base": 40525.1, "taker_buy_quote": 6300.95736 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1538, "close": 0.1544, "volume": 110175.1, "close_time": 1768460399999, "quote_volume": 17051.50423, "trades": 224, "taker_buy_base": 45255.8, "taker_buy_quote": 7024.3686 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1546, "high": 0.1568, "low": 0.1545, "close": 0.1559, "volume": 135003.9, "close_time": 1768463999999, "quote_volume": 21051.17235, "trades": 254, "taker_buy_base": 80675.6, "taker_buy_quote": 12579.57832 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1556, "close": 0.1563, "volume": 214713.2, "close_time": 1768467599999, "quote_volume": 33515.7035, "trades": 349, "taker_buy_base": 155774.2, "taker_buy_quote": 24317.11506 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1562, "high": 0.1584, "low": 0.1552, "close": 0.1577, "volume": 169508.0, "close_time": 1768471199999, "quote_volume": 26576.22853, "trades": 445, "taker_buy_base": 127075.5, "taker_buy_quote": 19922.96885 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1577, "high": 0.1604, "low": 0.1577, "close": 0.16, "volume": 252260.0, "close_time": 1768474799999, "quote_volume": 40226.47263, "trades": 557, "taker_buy_base": 138454.7, "taker_buy_quote": 22073.46432 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.16, "high": 0.1604, "low": 0.1581, "close": 0.1586, "volume": 254665.0, "close_time": 1768478399999, "quote_volume": 40561.52509, "trades": 405, "taker_buy_base": 57663.2, "taker_buy_quote": 9171.71149 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1584, "high": 0.1615, "low": 0.1584, "close": 0.161, "volume": 289758.8, "close_time": 1768481999999, "quote_volume": 46388.80961, "trades": 556, "taker_buy_base": 161707.7, "taker_buy_quote": 25910.61004 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.161, "high": 0.1629, "low": 0.1604, "close": 0.1614, "volume": 210647.5, "close_time": 1768485599999, "quote_volume": 33998.29371, "trades": 641, "taker_buy_base": 107649.3, "taker_buy_quote": 17360.87063 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1613, "high": 0.1619, "low": 0.1574, "close": 0.1589, "volume": 752671.1, "close_time": 1768489199999, "quote_volume": 120187.91005, "trades": 1090, "taker_buy_base": 459116.9, "taker_buy_quote": 73421.2886 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1589, "high": 0.1594, "low": 0.1494, "close": 0.1529, "volume": 1322055.2, "close_time": 1768492799999, "quote_volume": 202211.71459, "trades": 2077, "taker_buy_base": 458109.9, "taker_buy_quote": 70002.26402 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1485, "close": 0.1504, "volume": 394392.5, "close_time": 1768496399999, "quote_volume": 59242.60297, "trades": 971, "taker_buy_base": 151635.4, "taker_buy_quote": 22826.94473 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1475, "close": 0.1479, "volume": 338309.1, "close_time": 1768499999999, "quote_volume": 50607.51696, "trades": 720, "taker_buy_base": 93345.7, "taker_buy_quote": 13984.65458 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1479, "high": 0.148, "low": 0.1422, "close": 0.1426, "volume": 1476964.8, "close_time": 1768503599999, "quote_volume": 213620.4037, "trades": 1379, "taker_buy_base": 432850.7, "taker_buy_quote": 62592.16386 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1426, "high": 0.1444, "low": 0.1416, "close": 0.1442, "volume": 325612.7, "close_time": 1768507199999, "quote_volume": 46682.87466, "trades": 688, "taker_buy_base": 151204.2, "taker_buy_quote": 21697.26824 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1421, "close": 0.1426, "volume": 336462.4, "close_time": 1768510799999, "quote_volume": 48322.84897, "trades": 535, "taker_buy_base": 151840.8, "taker_buy_quote": 21859.87599 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1427, "high": 0.1447, "low": 0.1426, "close": 0.1443, "volume": 123058.6, "close_time": 1768514399999, "quote_volume": 17697.07436, "trades": 256, "taker_buy_base": 74962.5, "taker_buy_quote": 10774.8465 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1443, "high": 0.1454, "low": 0.1427, "close": 0.1428, "volume": 556691.5, "close_time": 1768517999999, "quote_volume": 80231.03788, "trades": 535, "taker_buy_base": 238321.6, "taker_buy_quote": 34423.80914 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.143, "high": 0.1434, "low": 0.1424, "close": 0.1428, "volume": 268293.0, "close_time": 1768521599999, "quote_volume": 38339.2253, "trades": 381, "taker_buy_base": 67283.5, "taker_buy_quote": 9623.02398 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1427, "high": 0.1445, "low": 0.1426, "close": 0.1439, "volume": 165724.6, "close_time": 1768525199999, "quote_volume": 23868.91597, "trades": 285, "taker_buy_base": 126546.7, "taker_buy_quote": 18232.7965 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.144, "high": 0.1442, "low": 0.1432, "close": 0.1435, "volume": 97080.0, "close_time": 1768528799999, "quote_volume": 13930.90928, "trades": 181, "taker_buy_base": 18451.5, "taker_buy_quote": 2647.88399 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1424, "close": 0.1434, "volume": 522274.6, "close_time": 1768532399999, "quote_volume": 74727.16854, "trades": 427, "taker_buy_base": 419467.9, "taker_buy_quote": 60022.09757 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1434, "high": 0.1438, "low": 0.1424, "close": 0.1426, "volume": 147135.0, "close_time": 1768535999999, "quote_volume": 21078.24751, "trades": 258, "taker_buy_base": 47009.6, "taker_buy_quote": 6731.12974 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1425, "high": 0.1431, "low": 0.1399, "close": 0.1405, "volume": 630051.1, "close_time": 1768539599999, "quote_volume": 89036.85679, "trades": 625, "taker_buy_base": 110508.0, "taker_buy_quote": 15607.58184 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1407, "high": 0.1419, "low": 0.1399, "close": 0.1418, "volume": 450050.3, "close_time": 1768543199999, "quote_volume": 63373.87142, "trades": 375, "taker_buy_base": 241256.7, "taker_buy_quote": 33944.41718 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1419, "high": 0.1425, "low": 0.1414, "close": 0.142, "volume": 141270.2, "close_time": 1768546799999, "quote_volume": 20021.52205, "trades": 145, "taker_buy_base": 47363.1, "taker_buy_quote": 6717.46391 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1421, "high": 0.1423, "low": 0.1416, "close": 0.142, "volume": 458061.1, "close_time": 1768550399999, "quote_volume": 65054.27437, "trades": 158, "taker_buy_base": 69034.6, "taker_buy_quote": 9810.25085 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1421, "high": 0.1458, "low": 0.1421, "close": 0.145, "volume": 446318.1, "close_time": 1768553999999, "quote_volume": 64560.5194, "trades": 506, "taker_buy_base": 366429.5, "taker_buy_quote": 53043.36304 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.145, "high": 0.1473, "low": 0.1448, "close": 0.1461, "volume": 371988.6, "close_time": 1768557599999, "quote_volume": 54266.24233, "trades": 295, "taker_buy_base": 163209.2, "taker_buy_quote": 23835.28996 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1457, "close": 0.1465, "volume": 120594.4, "close_time": 1768561199999, "quote_volume": 17654.25026, "trades": 221, "taker_buy_base": 56522.8, "taker_buy_quote": 8281.95676 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1463, "high": 0.1475, "low": 0.1459, "close": 0.1472, "volume": 207667.2, "close_time": 1768564799999, "quote_volume": 30527.66721, "trades": 300, "taker_buy_base": 98923.6, "taker_buy_quote": 14547.80871 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1448, "close": 0.1461, "volume": 315612.9, "close_time": 1768568399999, "quote_volume": 46071.33144, "trades": 474, "taker_buy_base": 113604.0, "taker_buy_quote": 16596.84234 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1461, "high": 0.1462, "low": 0.1446, "close": 0.1452, "volume": 324943.8, "close_time": 1768571999999, "quote_volume": 47215.57979, "trades": 314, "taker_buy_base": 181092.2, "taker_buy_quote": 26277.46335 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.145, "high": 0.1483, "low": 0.1441, "close": 0.1466, "volume": 884716.7, "close_time": 1768575599999, "quote_volume": 129625.1739, "trades": 907, "taker_buy_base": 539634.0, "taker_buy_quote": 79123.86307 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1464, "high": 0.1467, "low": 0.1375, "close": 0.1393, "volume": 1628459.1, "close_time": 1768579199999, "quote_volume": 229170.3507, "trades": 2020, "taker_buy_base": 519440.6, "taker_buy_quote": 73045.68982 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1392, "high": 0.1422, "low": 0.1389, "close": 0.1408, "volume": 279178.7, "close_time": 1768582799999, "quote_volume": 39110.10936, "trades": 572, "taker_buy_base": 114618.0, "taker_buy_quote": 16085.5683 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1409, "high": 0.1421, "low": 0.1399, "close": 0.1419, "volume": 279436.5, "close_time": 1768586399999, "quote_volume": 39387.55916, "trades": 413, "taker_buy_base": 136618.5, "taker_buy_quote": 19272.20219 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.142, "high": 0.1432, "low": 0.142, "close": 0.1425, "volume": 260699.0, "close_time": 1768589999999, "quote_volume": 37195.75636, "trades": 293, "taker_buy_base": 97424.2, "taker_buy_quote": 13902.85094 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1425, "high": 0.1429, "low": 0.1413, "close": 0.1425, "volume": 145110.2, "close_time": 1768593599999, "quote_volume": 20638.17484, "trades": 296, "taker_buy_base": 62094.4, "taker_buy_quote": 8837.38361 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1424, "high": 0.1443, "low": 0.1413, "close": 0.1441, "volume": 211166.4, "close_time": 1768597199999, "quote_volume": 30043.42553, "trades": 367, "taker_buy_base": 85134.8, "taker_buy_quote": 12146.11501 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1442, "high": 0.1451, "low": 0.1431, "close": 0.1432, "volume": 223811.6, "close_time": 1768600799999, "quote_volume": 32260.1144, "trades": 300, "taker_buy_base": 127742.8, "taker_buy_quote": 18433.01544 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1432, "high": 0.1434, "low": 0.1421, "close": 0.1431, "volume": 164119.5, "close_time": 1768604399999, "quote_volume": 23406.148, "trades": 350, "taker_buy_base": 47746.8, "taker_buy_quote": 6812.75651 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1429, "high": 0.145, "low": 0.1429, "close": 0.1447, "volume": 200502.0, "close_time": 1768607999999, "quote_volume": 28941.76481, "trades": 315, "taker_buy_base": 131637.1, "taker_buy_quote": 19023.79998 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1433, "close": 0.1438, "volume": 87129.7, "close_time": 1768611599999, "quote_volume": 12527.51333, "trades": 147, "taker_buy_base": 21781.7, "taker_buy_quote": 3132.20526 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1439, "high": 0.1442, "low": 0.1434, "close": 0.1438, "volume": 93627.7, "close_time": 1768615199999, "quote_volume": 13467.55781, "trades": 209, "taker_buy_base": 34256.7, "taker_buy_quote": 4926.13757 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1438, "high": 0.1438, "low": 0.1426, "close": 0.1432, "volume": 161024.1, "close_time": 1768618799999, "quote_volume": 23027.53864, "trades": 197, "taker_buy_base": 47249.6, "taker_buy_quote": 6765.09779 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1433, "high": 0.1435, "low": 0.1421, "close": 0.1427, "volume": 57723.8, "close_time": 1768622399999, "quote_volume": 8232.58202, "trades": 149, "taker_buy_base": 28559.0, "taker_buy_quote": 4075.05073 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1425, "high": 0.1428, "low": 0.1419, "close": 0.1424, "volume": 53200.2, "close_time": 1768625999999, "quote_volume": 7560.65743, "trades": 147, "taker_buy_base": 18850.2, "taker_buy_quote": 2678.47946 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1423, "high": 0.1428, "low": 0.142, "close": 0.1426, "volume": 86631.6, "close_time": 1768629599999, "quote_volume": 12322.50979, "trades": 115, "taker_buy_base": 14698.8, "taker_buy_quote": 2093.49387 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1426, "high": 0.1431, "low": 0.142, "close": 0.1429, "volume": 48610.9, "close_time": 1768633199999, "quote_volume": 6933.84032, "trades": 134, "taker_buy_base": 24290.7, "taker_buy_quote": 3469.59236 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1427, "high": 0.1441, "low": 0.1422, "close": 0.1437, "volume": 205383.1, "close_time": 1768636799999, "quote_volume": 29474.16024, "trades": 361, "taker_buy_base": 146537.8, "taker_buy_quote": 21039.85381 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1437, "high": 0.1445, "low": 0.1437, "close": 0.1445, "volume": 60933.4, "close_time": 1768640399999, "quote_volume": 8790.96163, "trades": 177, "taker_buy_base": 30730.2, "taker_buy_quote": 4433.41787 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1435, "close": 0.1438, "volume": 176639.7, "close_time": 1768643999999, "quote_volume": 25461.34386, "trades": 315, "taker_buy_base": 71241.0, "taker_buy_quote": 10271.87819 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1438, "high": 0.1442, "low": 0.1433, "close": 0.1437, "volume": 190243.6, "close_time": 1768647599999, "quote_volume": 27344.18917, "trades": 193, "taker_buy_base": 132094.7, "taker_buy_quote": 18987.24577 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1436, "high": 0.1436, "low": 0.1425, "close": 0.1429, "volume": 37045.4, "close_time": 1768651199999, "quote_volume": 5295.97446, "trades": 125, "taker_buy_base": 9453.1, "taker_buy_quote": 1350.90352 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1428, "high": 0.1439, "low": 0.1424, "close": 0.1431, "volume": 343596.0, "close_time": 1768654799999, "quote_volume": 49260.74395, "trades": 190, "taker_buy_base": 308829.4, "taker_buy_quote": 44284.19689 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1432, "high": 0.1435, "low": 0.1426, "close": 0.1429, "volume": 157487.3, "close_time": 1768658399999, "quote_volume": 22510.80531, "trades": 262, "taker_buy_base": 70881.8, "taker_buy_quote": 10129.81747 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1428, "high": 0.1441, "low": 0.1414, "close": 0.1432, "volume": 301548.6, "close_time": 1768661999999, "quote_volume": 43105.36751, "trades": 495, "taker_buy_base": 205174.3, "taker_buy_quote": 29382.45983 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1432, "high": 0.1436, "low": 0.1426, "close": 0.1436, "volume": 66192.4, "close_time": 1768665599999, "quote_volume": 9483.09704, "trades": 208, "taker_buy_base": 25557.9, "taker_buy_quote": 3662.98019 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1403, "close": 0.1415, "volume": 226331.4, "close_time": 1768669199999, "quote_volume": 31934.17282, "trades": 374, "taker_buy_base": 63705.4, "taker_buy_quote": 8990.7732 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1414, "high": 0.1424, "low": 0.1404, "close": 0.1408, "volume": 142682.0, "close_time": 1768672799999, "quote_volume": 20199.178, "trades": 348, "taker_buy_base": 39539.2, "taker_buy_quote": 5607.54044 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.141, "high": 0.142, "low": 0.1406, "close": 0.1419, "volume": 51786.4, "close_time": 1768676399999, "quote_volume": 7321.47178, "trades": 134, "taker_buy_base": 29796.8, "taker_buy_quote": 4216.59889 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1419, "high": 0.1422, "low": 0.1413, "close": 0.1419, "volume": 147373.9, "close_time": 1768679999999, "quote_volume": 20882.36927, "trades": 244, "taker_buy_base": 44334.6, "taker_buy_quote": 6288.0717 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.142, "high": 0.1423, "low": 0.1415, "close": 0.1419, "volume": 79688.6, "close_time": 1768683599999, "quote_volume": 11293.52224, "trades": 113, "taker_buy_base": 33329.3, "taker_buy_quote": 4719.88117 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1419, "high": 0.1421, "low": 0.1413, "close": 0.1415, "volume": 45045.9, "close_time": 1768687199999, "quote_volume": 6379.56788, "trades": 112, "taker_buy_base": 30866.3, "taker_buy_quote": 4371.38353 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1395, "close": 0.1402, "volume": 279498.1, "close_time": 1768690799999, "quote_volume": 39186.63279, "trades": 254, "taker_buy_base": 61695.0, "taker_buy_quote": 8667.12042 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1402, "high": 0.1407, "low": 0.1399, "close": 0.1404, "volume": 120244.0, "close_time": 1768694399999, "quote_volume": 16881.78289, "trades": 180, "taker_buy_base": 87827.9, "taker_buy_quote": 12335.09631 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1402, "high": 0.1415, "low": 0.1395, "close": 0.1398, "volume": 229119.7, "close_time": 1768697999999, "quote_volume": 32199.678, "trades": 373, "taker_buy_base": 60998.8, "taker_buy_quote": 8574.0044 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1398, "high": 0.14, "low": 0.1385, "close": 0.139, "volume": 133671.0, "close_time": 1768701599999, "quote_volume": 18581.53736, "trades": 383, "taker_buy_base": 40451.7, "taker_buy_quote": 5621.7016 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.139, "high": 0.1398, "low": 0.1382, "close": 0.1385, "volume": 93615.4, "close_time": 1768705199999, "quote_volume": 13004.15497, "trades": 220, "taker_buy_base": 53648.6, "taker_buy_quote": 7454.25974 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1385, "high": 0.1392, "low": 0.1384, "close": 0.1387, "volume": 48753.4, "close_time": 1768708799999, "quote_volume": 6768.93317, "trades": 117, "taker_buy_base": 21443.6, "taker_buy_quote": 2980.17546 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1382, "close": 0.1391, "volume": 64934.8, "close_time": 1768712399999, "quote_volume": 8995.74495, "trades": 236, "taker_buy_base": 38639.7, "taker_buy_quote": 5355.02688 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1391, "high": 0.1396, "low": 0.1386, "close": 0.1393, "volume": 106663.6, "close_time": 1768715999999, "quote_volume": 14855.58824, "trades": 219, "taker_buy_base": 34022.0, "taker_buy_quote": 4736.9979 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1392, "high": 0.1398, "low": 0.1392, "close": 0.1393, "volume": 24997.2, "close_time": 1768719599999, "quote_volume": 3486.42331, "trades": 78, "taker_buy_base": 5252.5, "taker_buy_quote": 732.22235 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1384, "close": 0.1389, "volume": 97226.1, "close_time": 1768723199999, "quote_volume": 13494.09132, "trades": 182, "taker_buy_base": 40854.0, "taker_buy_quote": 5672.08335 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1388, "high": 0.14, "low": 0.1386, "close": 0.1397, "volume": 39848.6, "close_time": 1768726799999, "quote_volume": 5550.52758, "trades": 131, "taker_buy_base": 16830.3, "taker_buy_quote": 2345.29318 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1396, "high": 0.1419, "low": 0.1396, "close": 0.14, "volume": 264223.1, "close_time": 1768730399999, "quote_volume": 37170.11419, "trades": 480, "taker_buy_base": 73599.1, "taker_buy_quote": 10347.94232 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1401, "high": 0.1408, "low": 0.1395, "close": 0.1406, "volume": 66907.8, "close_time": 1768733999999, "quote_volume": 9374.85395, "trades": 174, "taker_buy_base": 32441.3, "taker_buy_quote": 4549.34737 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1405, "high": 0.1417, "low": 0.1403, "close": 0.1403, "volume": 187368.5, "close_time": 1768737599999, "quote_volume": 26459.15235, "trades": 202, "taker_buy_base": 147778.0, "taker_buy_quote": 20881.81357 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1403, "close": 0.1403, "volume": 81466.9, "close_time": 1768741199999, "quote_volume": 11485.66352, "trades": 163, "taker_buy_base": 32890.9, "taker_buy_quote": 4634.38451 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1403, "high": 0.1411, "low": 0.1395, "close": 0.1402, "volume": 115763.6, "close_time": 1768744799999, "quote_volume": 16231.19207, "trades": 280, "taker_buy_base": 72511.0, "taker_buy_quote": 10164.15594 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1401, "high": 0.1415, "low": 0.1384, "close": 0.1386, "volume": 60475.6, "close_time": 1768748399999, "quote_volume": 8475.15497, "trades": 257, "taker_buy_base": 18983.9, "taker_buy_quote": 2661.35047 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1386, "high": 0.1399, "low": 0.1382, "close": 0.1393, "volume": 363139.4, "close_time": 1768751999999, "quote_volume": 50505.1937, "trades": 391, "taker_buy_base": 104648.9, "taker_buy_quote": 14558.40909 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1392, "high": 0.14, "low": 0.1388, "close": 0.139, "volume": 159019.5, "close_time": 1768755599999, "quote_volume": 22199.12836, "trades": 267, "taker_buy_base": 95475.1, "taker_buy_quote": 13335.9786 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1391, "high": 0.14, "low": 0.1389, "close": 0.1399, "volume": 83933.5, "close_time": 1768759199999, "quote_volume": 11697.73011, "trades": 188, "taker_buy_base": 27695.2, "taker_buy_quote": 3867.29263 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1401, "high": 0.1419, "low": 0.14, "close": 0.1413, "volume": 194082.0, "close_time": 1768762799999, "quote_volume": 27433.62924, "trades": 289, "taker_buy_base": 67965.5, "taker_buy_quote": 9619.46404 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1414, "high": 0.1422, "low": 0.1396, "close": 0.1399, "volume": 76599.3, "close_time": 1768766399999, "quote_volume": 10801.04673, "trades": 204, "taker_buy_base": 48269.7, "taker_buy_quote": 6803.63 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1389, "close": 0.14, "volume": 107653.8, "close_time": 1768769999999, "quote_volume": 15040.44887, "trades": 238, "taker_buy_base": 46263.6, "taker_buy_quote": 6463.42396 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1401, "high": 0.1404, "low": 0.139, "close": 0.1393, "volume": 140007.1, "close_time": 1768773599999, "quote_volume": 19542.44164, "trades": 248, "taker_buy_base": 38520.7, "taker_buy_quote": 5376.39717 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1394, "high": 0.1407, "low": 0.1394, "close": 0.1405, "volume": 32851.0, "close_time": 1768777199999, "quote_volume": 4609.3184, "trades": 129, "taker_buy_base": 11498.9, "taker_buy_quote": 1612.01139 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1306, "close": 0.1314, "volume": 801455.0, "close_time": 1768780799999, "quote_volume": 107883.58227, "trades": 1529, "taker_buy_base": 295465.4, "taker_buy_quote": 39793.21149 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1138, "close": 0.1243, "volume": 3074020.1, "close_time": 1768784399999, "quote_volume": 378042.38191, "trades": 4080, "taker_buy_base": 1335317.8, "taker_buy_quote": 163811.01138 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1242, "high": 0.1268, "low": 0.1239, "close": 0.1267, "volume": 199771.5, "close_time": 1768787999999, "quote_volume": 25151.26042, "trades": 373, "taker_buy_base": 95591.3, "taker_buy_quote": 12034.29129 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1266, "high": 0.1281, "low": 0.1264, "close": 0.1274, "volume": 337676.4, "close_time": 1768791599999, "quote_volume": 42993.40304, "trades": 568, "taker_buy_base": 199790.9, "taker_buy_quote": 25451.06318 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1272, "high": 0.1277, "low": 0.1269, "close": 0.1276, "volume": 122826.2, "close_time": 1768795199999, "quote_volume": 15642.66413, "trades": 240, "taker_buy_base": 58429.1, "taker_buy_quote": 7441.75019 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1264, "close": 0.1264, "volume": 120328.3, "close_time": 1768798799999, "quote_volume": 15313.05053, "trades": 241, "taker_buy_base": 54280.0, "taker_buy_quote": 6912.19447 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1264, "high": 0.1273, "low": 0.1259, "close": 0.127, "volume": 199590.4, "close_time": 1768802399999, "quote_volume": 25266.84519, "trades": 387, "taker_buy_base": 87016.9, "taker_buy_quote": 11017.87579 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.127, "high": 0.1273, "low": 0.1261, "close": 0.1266, "volume": 139172.9, "close_time": 1768805999999, "quote_volume": 17648.15517, "trades": 174, "taker_buy_base": 52768.5, "taker_buy_quote": 6696.59992 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1267, "high": 0.1299, "low": 0.1267, "close": 0.1295, "volume": 117565.5, "close_time": 1768809599999, "quote_volume": 15089.69201, "trades": 294, "taker_buy_base": 75936.7, "taker_buy_quote": 9748.71999 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1294, "high": 0.1318, "low": 0.1291, "close": 0.1308, "volume": 196585.6, "close_time": 1768813199999, "quote_volume": 25699.41168, "trades": 424, "taker_buy_base": 69239.6, "taker_buy_quote": 9048.93797 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1286, "close": 0.1291, "volume": 187373.7, "close_time": 1768816799999, "quote_volume": 24230.62101, "trades": 256, "taker_buy_base": 61163.6, "taker_buy_quote": 7893.82148 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1285, "close": 0.1287, "volume": 115297.6, "close_time": 1768820399999, "quote_volume": 14869.05957, "trades": 137, "taker_buy_base": 64841.1, "taker_buy_quote": 8364.84541 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1288, "high": 0.1293, "low": 0.1283, "close": 0.1289, "volume": 89943.3, "close_time": 1768823999999, "quote_volume": 11602.59828, "trades": 117, "taker_buy_base": 70412.9, "taker_buy_quote": 9087.8177 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1288, "high": 0.1293, "low": 0.1283, "close": 0.1287, "volume": 30031.2, "close_time": 1768827599999, "quote_volume": 3866.72882, "trades": 91, "taker_buy_base": 20474.9, "taker_buy_quote": 2637.57079 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1288, "high": 0.129, "low": 0.1282, "close": 0.1285, "volume": 64059.1, "close_time": 1768831199999, "quote_volume": 8236.91857, "trades": 103, "taker_buy_base": 8476.0, "taker_buy_quote": 1089.85956 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1287, "high": 0.1307, "low": 0.1287, "close": 0.1302, "volume": 132399.6, "close_time": 1768834799999, "quote_volume": 17222.12544, "trades": 219, "taker_buy_base": 35232.7, "taker_buy_quote": 4585.12086 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1303, "high": 0.1316, "low": 0.1299, "close": 0.1316, "volume": 253787.5, "close_time": 1768838399999, "quote_volume": 33094.72753, "trades": 248, "taker_buy_base": 52117.5, "taker_buy_quote": 6806.58854 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1314, "high": 0.1346, "low": 0.1312, "close": 0.1345, "volume": 366457.4, "close_time": 1768841999999, "quote_volume": 48705.94812, "trades": 461, "taker_buy_base": 231356.3, "taker_buy_quote": 30705.1176 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1345, "high": 0.1363, "low": 0.1341, "close": 0.1358, "volume": 255883.9, "close_time": 1768845599999, "quote_volume": 34616.47165, "trades": 350, "taker_buy_base": 112309.8, "taker_buy_quote": 15211.01175 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1359, "high": 0.1361, "low": 0.1347, "close": 0.1356, "volume": 194425.4, "close_time": 1768849199999, "quote_volume": 26324.21003, "trades": 243, "taker_buy_base": 85926.4, "taker_buy_quote": 11626.67182 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1355, "high": 0.1357, "low": 0.1347, "close": 0.1352, "volume": 155127.7, "close_time": 1768852799999, "quote_volume": 20954.74154, "trades": 213, "taker_buy_base": 53347.2, "taker_buy_quote": 7205.4361 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1353, "high": 0.1362, "low": 0.1348, "close": 0.135, "volume": 155290.3, "close_time": 1768856399999, "quote_volume": 21069.63697, "trades": 232, "taker_buy_base": 97804.6, "taker_buy_quote": 13268.90429 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.135, "high": 0.1352, "low": 0.1336, "close": 0.1337, "volume": 144723.0, "close_time": 1768859999999, "quote_volume": 19384.31663, "trades": 229, "taker_buy_base": 40600.7, "taker_buy_quote": 5445.34794 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1335, "high": 0.134, "low": 0.1316, "close": 0.1322, "volume": 298403.7, "close_time": 1768863599999, "quote_volume": 39526.8818, "trades": 464, "taker_buy_base": 110870.7, "taker_buy_quote": 14681.10115 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1323, "high": 0.1349, "low": 0.1323, "close": 0.1338, "volume": 261096.9, "close_time": 1768867199999, "quote_volume": 34807.54444, "trades": 530, "taker_buy_base": 121442.6, "taker_buy_quote": 16226.22907 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1336, "high": 0.1337, "low": 0.1328, "close": 0.1328, "volume": 83796.4, "close_time": 1768870799999, "quote_volume": 11167.40378, "trades": 139, "taker_buy_base": 33767.8, "taker_buy_quote": 4501.75855 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1327, "high": 0.1336, "low": 0.1323, "close": 0.1333, "volume": 93584.3, "close_time": 1768874399999, "quote_volume": 12442.84976, "trades": 157, "taker_buy_base": 41774.1, "taker_buy_quote": 5555.11114 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1332, "high": 0.1333, "low": 0.131, "close": 0.1317, "volume": 284933.7, "close_time": 1768877999999, "quote_volume": 37429.39049, "trades": 302, "taker_buy_base": 157565.7, "taker_buy_quote": 20679.76291 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1317, "high": 0.1319, "low": 0.1304, "close": 0.131, "volume": 60038.8, "close_time": 1768881599999, "quote_volume": 7872.98952, "trades": 158, "taker_buy_base": 39601.8, "taker_buy_quote": 5193.96462 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1308, "high": 0.1314, "low": 0.1265, "close": 0.1281, "volume": 590112.2, "close_time": 1768885199999, "quote_volume": 75746.75852, "trades": 824, "taker_buy_base": 218920.1, "taker_buy_quote": 28019.04657 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1281, "high": 0.1295, "low": 0.1276, "close": 0.1286, "volume": 233448.1, "close_time": 1768888799999, "quote_volume": 30029.24268, "trades": 404, "taker_buy_base": 130937.5, "taker_buy_quote": 16860.16446 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1273, "close": 0.1279, "volume": 185010.3, "close_time": 1768892399999, "quote_volume": 23675.11856, "trades": 443, "taker_buy_base": 70043.3, "taker_buy_quote": 8966.51379 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1278, "high": 0.1279, "low": 0.1265, "close": 0.1266, "volume": 151071.7, "close_time": 1768895999999, "quote_volume": 19225.56798, "trades": 380, "taker_buy_base": 70758.0, "taker_buy_quote": 9005.07712 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1245, "close": 0.1258, "volume": 441918.9, "close_time": 1768899599999, "quote_volume": 55596.62317, "trades": 662, "taker_buy_base": 230674.7, "taker_buy_quote": 29021.49903 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1258, "high": 0.1265, "low": 0.1255, "close": 0.1265, "volume": 309952.0, "close_time": 1768903199999, "quote_volume": 39074.70338, "trades": 373, "taker_buy_base": 209008.0, "taker_buy_quote": 26365.89621 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1265, "high": 0.1269, "low": 0.126, "close": 0.1262, "volume": 124719.8, "close_time": 1768906799999, "quote_volume": 15770.61473, "trades": 269, "taker_buy_base": 60554.6, "taker_buy_quote": 7656.8136 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1264, "high": 0.1274, "low": 0.125, "close": 0.125, "volume": 166135.3, "close_time": 1768910399999, "quote_volume": 20938.50098, "trades": 354, "taker_buy_base": 60779.2, "taker_buy_quote": 7673.74631 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1249, "high": 0.1263, "low": 0.1249, "close": 0.1252, "volume": 277261.6, "close_time": 1768913999999, "quote_volume": 34823.22931, "trades": 406, "taker_buy_base": 94299.4, "taker_buy_quote": 11851.29817 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1251, "high": 0.1255, "low": 0.1231, "close": 0.1232, "volume": 459018.2, "close_time": 1768917599999, "quote_volume": 56966.75521, "trades": 751, "taker_buy_base": 263227.4, "taker_buy_quote": 32726.64761 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1232, "high": 0.1263, "low": 0.1227, "close": 0.1255, "volume": 443047.6, "close_time": 1768921199999, "quote_volume": 55108.23997, "trades": 972, "taker_buy_base": 227873.3, "taker_buy_quote": 28376.5281 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1236, "close": 0.1246, "volume": 452425.6, "close_time": 1768924799999, "quote_volume": 56399.09771, "trades": 929, "taker_buy_base": 235528.2, "taker_buy_quote": 29367.6902 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1225, "close": 0.1233, "volume": 220556.7, "close_time": 1768928399999, "quote_volume": 27378.9634, "trades": 579, "taker_buy_base": 118233.0, "taker_buy_quote": 14674.08344 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1232, "high": 0.1243, "low": 0.1214, "close": 0.1227, "volume": 277842.0, "close_time": 1768931999999, "quote_volume": 34101.4628, "trades": 610, "taker_buy_base": 141117.8, "taker_buy_quote": 17324.34559 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1214, "close": 0.1223, "volume": 232515.1, "close_time": 1768935599999, "quote_volume": 28399.63848, "trades": 454, "taker_buy_base": 97196.4, "taker_buy_quote": 11885.13078 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1223, "high": 0.1232, "low": 0.1219, "close": 0.1227, "volume": 220148.1, "close_time": 1768939199999, "quote_volume": 26980.90972, "trades": 438, "taker_buy_base": 80128.9, "taker_buy_quote": 9820.50469 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1226, "high": 0.124, "low": 0.1223, "close": 0.1233, "volume": 128140.9, "close_time": 1768942799999, "quote_volume": 15790.30603, "trades": 355, "taker_buy_base": 54924.3, "taker_buy_quote": 6769.44524 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1218, "close": 0.1219, "volume": 117001.1, "close_time": 1768946399999, "quote_volume": 14347.41861, "trades": 251, "taker_buy_base": 45391.4, "taker_buy_quote": 5574.91265 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.122, "high": 0.1224, "low": 0.1185, "close": 0.1214, "volume": 549420.4, "close_time": 1768949999999, "quote_volume": 66133.1557, "trades": 836, "taker_buy_base": 191044.4, "taker_buy_quote": 23054.8091 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1202, "close": 0.1206, "volume": 277230.7, "close_time": 1768953599999, "quote_volume": 33476.56745, "trades": 415, "taker_buy_base": 112635.8, "taker_buy_quote": 13602.1796 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1205, "high": 0.1235, "low": 0.1205, "close": 0.1231, "volume": 240206.5, "close_time": 1768957199999, "quote_volume": 29286.73918, "trades": 447, "taker_buy_base": 94983.2, "taker_buy_quote": 11573.72187 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1231, "high": 0.1243, "low": 0.1231, "close": 0.1234, "volume": 124476.9, "close_time": 1768960799999, "quote_volume": 15405.94635, "trades": 305, "taker_buy_base": 54311.2, "taker_buy_quote": 6720.14243 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1235, "high": 0.1241, "low": 0.1227, "close": 0.1232, "volume": 111746.3, "close_time": 1768964399999, "quote_volume": 13800.12276, "trades": 273, "taker_buy_base": 56658.1, "taker_buy_quote": 6996.18047 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1232, "high": 0.125, "low": 0.1232, "close": 0.1246, "volume": 208827.2, "close_time": 1768967999999, "quote_volume": 25921.43172, "trades": 342, "taker_buy_base": 134946.2, "taker_buy_quote": 16753.63283 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1245, "high": 0.1254, "low": 0.1243, "close": 0.1254, "volume": 110245.9, "close_time": 1768971599999, "quote_volume": 13778.36566, "trades": 209, "taker_buy_base": 65077.3, "taker_buy_quote": 8133.62483 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1249, "close": 0.1254, "volume": 63254.9, "close_time": 1768975199999, "quote_volume": 7915.04535, "trades": 174, "taker_buy_base": 33979.7, "taker_buy_quote": 4251.68042 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1249, "close": 0.1253, "volume": 105875.9, "close_time": 1768978799999, "quote_volume": 13286.38885, "trades": 178, "taker_buy_base": 55766.4, "taker_buy_quote": 7003.2478 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1251, "high": 0.126, "low": 0.1247, "close": 0.1252, "volume": 119175.4, "close_time": 1768982399999, "quote_volume": 14958.40273, "trades": 253, "taker_buy_base": 41277.3, "taker_buy_quote": 5175.66774 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1234, "close": 0.1239, "volume": 213101.4, "close_time": 1768985999999, "quote_volume": 26466.40322, "trades": 387, "taker_buy_base": 100898.9, "taker_buy_quote": 12530.07249 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1238, "high": 0.1248, "low": 0.1235, "close": 0.1245, "volume": 149874.1, "close_time": 1768989599999, "quote_volume": 18633.04681, "trades": 321, "taker_buy_base": 63196.1, "taker_buy_quote": 7857.77434 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1244, "high": 0.1253, "low": 0.1234, "close": 0.1234, "volume": 193122.9, "close_time": 1768993199999, "quote_volume": 23976.14755, "trades": 294, "taker_buy_base": 88245.6, "taker_buy_quote": 10966.78722 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1221, "close": 0.1222, "volume": 234499.2, "close_time": 1768996799999, "quote_volume": 28845.6313, "trades": 401, "taker_buy_base": 117902.1, "taker_buy_quote": 14505.32006 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1207, "close": 0.1225, "volume": 391594.2, "close_time": 1769000399999, "quote_volume": 47740.61951, "trades": 576, "taker_buy_base": 94445.8, "taker_buy_quote": 11526.37145 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1224, "high": 0.1229, "low": 0.1212, "close": 0.1216, "volume": 148496.2, "close_time": 1769003999999, "quote_volume": 18130.45389, "trades": 335, "taker_buy_base": 70825.9, "taker_buy_quote": 8644.55578 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1215, "high": 0.1288, "low": 0.1214, "close": 0.1284, "volume": 841162.6, "close_time": 1769007599999, "quote_volume": 105331.17698, "trades": 1453, "taker_buy_base": 491323.2, "taker_buy_quote": 61565.68439 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1283, "high": 0.1302, "low": 0.127, "close": 0.1292, "volume": 871568.3, "close_time": 1769011199999, "quote_volume": 111891.41142, "trades": 1140, "taker_buy_base": 434004.6, "taker_buy_quote": 55730.35799 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1242, "close": 0.1244, "volume": 664996.4, "close_time": 1769014799999, "quote_volume": 84723.27568, "trades": 850, "taker_buy_base": 305183.7, "taker_buy_quote": 38920.57724 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1245, "high": 0.1256, "low": 0.1217, "close": 0.1233, "volume": 708007.4, "close_time": 1769018399999, "quote_volume": 87427.70146, "trades": 805, "taker_buy_base": 292017.9, "taker_buy_quote": 36099.81181 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1233, "high": 0.1243, "low": 0.1225, "close": 0.1238, "volume": 617618.6, "close_time": 1769021999999, "quote_volume": 76310.94687, "trades": 620, "taker_buy_base": 451212.3, "taker_buy_quote": 55810.35365 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1239, "high": 0.1298, "low": 0.1235, "close": 0.1294, "volume": 857637.6, "close_time": 1769025599999, "quote_volume": 108729.78505, "trades": 1529, "taker_buy_base": 490099.9, "taker_buy_quote": 62121.39839 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1268, "close": 0.1292, "volume": 806862.4, "close_time": 1769029199999, "quote_volume": 103672.19168, "trades": 1052, "taker_buy_base": 389185.8, "taker_buy_quote": 49970.89083 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1293, "high": 0.131, "low": 0.1287, "close": 0.1296, "volume": 391369.5, "close_time": 1769032799999, "quote_volume": 50843.08806, "trades": 609, "taker_buy_base": 212328.6, "taker_buy_quote": 27581.74736 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1296, "high": 0.13, "low": 0.1276, "close": 0.1277, "volume": 126515.0, "close_time": 1769036399999, "quote_volume": 16269.7745, "trades": 277, "taker_buy_base": 52114.3, "taker_buy_quote": 6693.48256 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1255, "close": 0.126, "volume": 415337.7, "close_time": 1769039999999, "quote_volume": 52660.89319, "trades": 467, "taker_buy_base": 219951.1, "taker_buy_quote": 27913.98017 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1261, "high": 0.1293, "low": 0.1261, "close": 0.1286, "volume": 191578.9, "close_time": 1769043599999, "quote_volume": 24523.19459, "trades": 320, "taker_buy_base": 144574.4, "taker_buy_quote": 18499.73677 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1279, "close": 0.1288, "volume": 117172.9, "close_time": 1769047199999, "quote_volume": 15028.09532, "trades": 274, "taker_buy_base": 64237.0, "taker_buy_quote": 8240.66826 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1287, "high": 0.129, "low": 0.1278, "close": 0.1279, "volume": 159798.3, "close_time": 1769050799999, "quote_volume": 20519.78072, "trades": 292, "taker_buy_base": 80094.5, "taker_buy_quote": 10286.28242 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1281, "high": 0.1288, "low": 0.126, "close": 0.1269, "volume": 230602.5, "close_time": 1769054399999, "quote_volume": 29214.88226, "trades": 254, "taker_buy_base": 48454.2, "taker_buy_quote": 6150.14008 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1268, "high": 0.128, "low": 0.1265, "close": 0.1277, "volume": 242251.3, "close_time": 1769057999999, "quote_volume": 30848.43817, "trades": 316, "taker_buy_base": 154799.1, "taker_buy_quote": 19698.05391 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1277, "high": 0.1279, "low": 0.127, "close": 0.1277, "volume": 83202.7, "close_time": 1769061599999, "quote_volume": 10596.59213, "trades": 211, "taker_buy_base": 33477.7, "taker_buy_quote": 4264.94061 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1278, "high": 0.1287, "low": 0.1268, "close": 0.1277, "volume": 206818.8, "close_time": 1769065199999, "quote_volume": 26454.36539, "trades": 364, "taker_buy_base": 119374.8, "taker_buy_quote": 15267.10548 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1278, "high": 0.1279, "low": 0.1267, "close": 0.1271, "volume": 94111.4, "close_time": 1769068799999, "quote_volume": 11973.59153, "trades": 191, "taker_buy_base": 39363.6, "taker_buy_quote": 5011.42383 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.127, "high": 0.1281, "low": 0.1264, "close": 0.1281, "volume": 152500.8, "close_time": 1769072399999, "quote_volume": 19342.74473, "trades": 258, "taker_buy_base": 84012.4, "taker_buy_quote": 10654.40154 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.128, "high": 0.1289, "low": 0.1278, "close": 0.1286, "volume": 125593.6, "close_time": 1769075999999, "quote_volume": 16130.24129, "trades": 257, "taker_buy_base": 51214.2, "taker_buy_quote": 6583.23143 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1275, "close": 0.128, "volume": 205858.0, "close_time": 1769079599999, "quote_volume": 26357.1396, "trades": 330, "taker_buy_base": 146531.2, "taker_buy_quote": 18765.1165 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1265, "close": 0.1266, "volume": 278109.6, "close_time": 1769083199999, "quote_volume": 35296.45206, "trades": 327, "taker_buy_base": 90953.6, "taker_buy_quote": 11544.05864 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1264, "close": 0.1269, "volume": 176381.2, "close_time": 1769086799999, "quote_volume": 22352.38781, "trades": 240, "taker_buy_base": 68321.5, "taker_buy_quote": 8664.45817 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1269, "high": 0.1279, "low": 0.1257, "close": 0.1258, "volume": 209638.2, "close_time": 1769090399999, "quote_volume": 26517.8203, "trades": 377, "taker_buy_base": 48231.2, "taker_buy_quote": 6119.29449 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1237, "close": 0.1243, "volume": 292672.4, "close_time": 1769093999999, "quote_volume": 36623.13509, "trades": 535, "taker_buy_base": 175872.8, "taker_buy_quote": 22030.52305 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1242, "high": 0.1252, "low": 0.1228, "close": 0.1242, "volume": 629617.9, "close_time": 1769097599999, "quote_volume": 78547.95091, "trades": 521, "taker_buy_base": 182563.7, "taker_buy_quote": 22702.36772 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1241, "high": 0.1261, "low": 0.1237, "close": 0.126, "volume": 324060.1, "close_time": 1769101199999, "quote_volume": 40543.30724, "trades": 586, "taker_buy_base": 151757.6, "taker_buy_quote": 18993.81821 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.126, "high": 0.1261, "low": 0.1245, "close": 0.126, "volume": 144894.3, "close_time": 1769104799999, "quote_volume": 18196.71995, "trades": 328, "taker_buy_base": 69022.5, "taker_buy_quote": 8662.36977 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1238, "close": 0.1239, "volume": 151460.9, "close_time": 1769108399999, "quote_volume": 18934.04672, "trades": 266, "taker_buy_base": 92697.2, "taker_buy_quote": 11595.73346 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1217, "close": 0.1224, "volume": 399569.8, "close_time": 1769111999999, "quote_volume": 48994.79575, "trades": 561, "taker_buy_base": 175162.7, "taker_buy_quote": 21501.60513 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1197, "close": 0.1207, "volume": 310413.6, "close_time": 1769115599999, "quote_volume": 37568.54319, "trades": 611, "taker_buy_base": 146629.8, "taker_buy_quote": 17762.8785 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1208, "high": 0.1224, "low": 0.1208, "close": 0.1222, "volume": 188844.8, "close_time": 1769119199999, "quote_volume": 23012.41875, "trades": 287, "taker_buy_base": 145504.3, "taker_buy_quote": 17738.40464 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1216, "close": 0.122, "volume": 118734.8, "close_time": 1769122799999, "quote_volume": 14494.56672, "trades": 228, "taker_buy_base": 43670.8, "taker_buy_quote": 5325.72903 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.122, "high": 0.1229, "low": 0.1211, "close": 0.1228, "volume": 159816.7, "close_time": 1769126399999, "quote_volume": 19529.08443, "trades": 312, "taker_buy_base": 104349.0, "taker_buy_quote": 12753.64885 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1227, "high": 0.1237, "low": 0.1225, "close": 0.1235, "volume": 129752.2, "close_time": 1769129999999, "quote_volume": 15952.33084, "trades": 305, "taker_buy_base": 54746.0, "taker_buy_quote": 6728.82583 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1235, "high": 0.1244, "low": 0.1234, "close": 0.1239, "volume": 171835.8, "close_time": 1769133599999, "quote_volume": 21290.43273, "trades": 336, "taker_buy_base": 110921.0, "taker_buy_quote": 13737.32976 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1236, "close": 0.124, "volume": 114701.1, "close_time": 1769137199999, "quote_volume": 14224.77806, "trades": 271, "taker_buy_base": 58692.8, "taker_buy_quote": 7275.59303 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.124, "high": 0.1251, "low": 0.124, "close": 0.125, "volume": 95659.2, "close_time": 1769140799999, "quote_volume": 11931.0162, "trades": 273, "taker_buy_base": 54242.6, "taker_buy_quote": 6765.47303 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1251, "high": 0.1257, "low": 0.1251, "close": 0.1256, "volume": 85858.2, "close_time": 1769144399999, "quote_volume": 10754.83809, "trades": 213, "taker_buy_base": 31185.0, "taker_buy_quote": 3907.83025 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1255, "high": 0.1271, "low": 0.1252, "close": 0.127, "volume": 130038.2, "close_time": 1769147999999, "quote_volume": 16406.35101, "trades": 228, "taker_buy_base": 52180.9, "taker_buy_quote": 6583.09256 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.127, "high": 0.1275, "low": 0.1256, "close": 0.1256, "volume": 177826.5, "close_time": 1769151599999, "quote_volume": 22516.87914, "trades": 330, "taker_buy_base": 73998.3, "taker_buy_quote": 9368.66774 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1257, "high": 0.1269, "low": 0.1256, "close": 0.1264, "volume": 104928.9, "close_time": 1769155199999, "quote_volume": 13254.98928, "trades": 240, "taker_buy_base": 53042.4, "taker_buy_quote": 6700.01669 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1264, "high": 0.1265, "low": 0.1248, "close": 0.1251, "volume": 188702.2, "close_time": 1769158799999, "quote_volume": 23662.93474, "trades": 256, "taker_buy_base": 84494.7, "taker_buy_quote": 10590.79282 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1252, "high": 0.1254, "low": 0.1242, "close": 0.1245, "volume": 600642.8, "close_time": 1769162399999, "quote_volume": 74820.78775, "trades": 437, "taker_buy_base": 425985.5, "taker_buy_quote": 53049.18143 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1238, "close": 0.1238, "volume": 212358.1, "close_time": 1769165999999, "quote_volume": 26399.67485, "trades": 333, "taker_buy_base": 114513.6, "taker_buy_quote": 14236.56176 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1237, "high": 0.1243, "low": 0.1236, "close": 0.1236, "volume": 132007.7, "close_time": 1769169599999, "quote_volume": 16366.70308, "trades": 242, "taker_buy_base": 52236.2, "taker_buy_quote": 6473.40456 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1227, "close": 0.1229, "volume": 136454.9, "close_time": 1769173199999, "quote_volume": 16833.07767, "trades": 189, "taker_buy_base": 54618.9, "taker_buy_quote": 6734.6887 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1228, "high": 0.1232, "low": 0.122, "close": 0.1225, "volume": 144354.6, "close_time": 1769176799999, "quote_volume": 17693.23096, "trades": 223, "taker_buy_base": 56070.5, "taker_buy_quote": 6883.24479 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1199, "close": 0.1209, "volume": 216160.6, "close_time": 1769180399999, "quote_volume": 26299.15148, "trades": 496, "taker_buy_base": 94758.3, "taker_buy_quote": 11515.61509 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1208, "high": 0.1237, "low": 0.1202, "close": 0.1237, "volume": 210073.3, "close_time": 1769183999999, "quote_volume": 25628.42035, "trades": 405, "taker_buy_base": 118858.0, "taker_buy_quote": 14511.36823 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1235, "high": 0.1275, "low": 0.1224, "close": 0.1259, "volume": 618107.5, "close_time": 1769187599999, "quote_volume": 77659.56532, "trades": 850, "taker_buy_base": 414771.7, "taker_buy_quote": 52240.09361 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.126, "high": 0.1289, "low": 0.1243, "close": 0.1268, "volume": 384126.4, "close_time": 1769191199999, "quote_volume": 48911.54162, "trades": 770, "taker_buy_base": 226572.0, "taker_buy_quote": 28839.53961 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1268, "high": 0.128, "low": 0.1263, "close": 0.1271, "volume": 222139.3, "close_time": 1769194799999, "quote_volume": 28243.97317, "trades": 550, "taker_buy_base": 148687.7, "taker_buy_quote": 18908.37576 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.127, "high": 0.127, "low": 0.1245, "close": 0.1252, "volume": 615255.9, "close_time": 1769198399999, "quote_volume": 77180.66955, "trades": 812, "taker_buy_base": 355319.9, "taker_buy_quote": 44565.74629 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1211, "close": 0.1227, "volume": 415144.9, "close_time": 1769201999999, "quote_volume": 50993.60985, "trades": 790, "taker_buy_base": 181003.1, "taker_buy_quote": 22328.61136 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1225, "high": 0.1244, "low": 0.1225, "close": 0.1242, "volume": 64526.0, "close_time": 1769205599999, "quote_volume": 7991.2761, "trades": 214, "taker_buy_base": 36015.0, "taker_buy_quote": 4463.1143 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1242, "high": 0.1252, "low": 0.1235, "close": 0.1246, "volume": 194711.9, "close_time": 1769209199999, "quote_volume": 24184.17195, "trades": 304, "taker_buy_base": 51633.3, "taker_buy_quote": 6423.10281 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1245, "high": 0.1247, "low": 0.1239, "close": 0.1244, "volume": 80065.8, "close_time": 1769212799999, "quote_volume": 9959.96841, "trades": 184, "taker_buy_base": 41044.4, "taker_buy_quote": 5104.75164 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1239, "close": 0.1239, "volume": 62313.3, "close_time": 1769216399999, "quote_volume": 7752.94386, "trades": 165, "taker_buy_base": 32062.8, "taker_buy_quote": 3991.02298 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1241, "high": 0.1254, "low": 0.1235, "close": 0.1252, "volume": 144656.0, "close_time": 1769219999999, "quote_volume": 18013.26537, "trades": 270, "taker_buy_base": 107687.2, "taker_buy_quote": 13413.23986 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1253, "high": 0.1263, "low": 0.1253, "close": 0.1259, "volume": 150205.8, "close_time": 1769223599999, "quote_volume": 18901.2623, "trades": 280, "taker_buy_base": 73866.4, "taker_buy_quote": 9296.33562 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1258, "high": 0.1277, "low": 0.1258, "close": 0.1269, "volume": 267618.7, "close_time": 1769227199999, "quote_volume": 33997.54815, "trades": 384, "taker_buy_base": 185452.7, "taker_buy_quote": 23556.16174 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1254, "close": 0.1256, "volume": 119773.8, "close_time": 1769230799999, "quote_volume": 15092.91086, "trades": 211, "taker_buy_base": 61981.8, "taker_buy_quote": 7808.24782 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1249, "close": 0.1252, "volume": 50136.2, "close_time": 1769234399999, "quote_volume": 6270.70413, "trades": 103, "taker_buy_base": 32006.6, "taker_buy_quote": 4003.02216 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1253, "high": 0.1268, "low": 0.1251, "close": 0.1268, "volume": 63133.8, "close_time": 1769237999999, "quote_volume": 7965.31941, "trades": 107, "taker_buy_base": 31144.0, "taker_buy_quote": 3936.73834 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1268, "high": 0.1269, "low": 0.1258, "close": 0.1261, "volume": 325550.3, "close_time": 1769241599999, "quote_volume": 41110.326, "trades": 332, "taker_buy_base": 139634.3, "taker_buy_quote": 17620.32288 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1261, "high": 0.128, "low": 0.1261, "close": 0.1276, "volume": 348337.6, "close_time": 1769245199999, "quote_volume": 44376.06751, "trades": 377, "taker_buy_base": 238239.0, "taker_buy_quote": 30353.27268 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1267, "close": 0.1268, "volume": 81767.1, "close_time": 1769248799999, "quote_volume": 10398.25758, "trades": 128, "taker_buy_base": 50314.7, "taker_buy_quote": 6403.03078 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1268, "high": 0.1269, "low": 0.1263, "close": 0.1268, "volume": 80621.7, "close_time": 1769252399999, "quote_volume": 10207.8448, "trades": 166, "taker_buy_base": 46372.3, "taker_buy_quote": 5872.36642 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1268, "high": 0.1282, "low": 0.1268, "close": 0.1281, "volume": 123303.4, "close_time": 1769255999999, "quote_volume": 15758.39846, "trades": 223, "taker_buy_base": 48907.0, "taker_buy_quote": 6248.70608 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1281, "high": 0.1293, "low": 0.1278, "close": 0.128, "volume": 352755.6, "close_time": 1769259599999, "quote_volume": 45260.4902, "trades": 352, "taker_buy_base": 186917.8, "taker_buy_quote": 23983.37855 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1281, "high": 0.1282, "low": 0.1271, "close": 0.1276, "volume": 135419.4, "close_time": 1769263199999, "quote_volume": 17279.6166, "trades": 138, "taker_buy_base": 67179.7, "taker_buy_quote": 8572.22933 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1277, "high": 0.1302, "low": 0.1274, "close": 0.129, "volume": 365158.1, "close_time": 1769266799999, "quote_volume": 47089.33792, "trades": 459, "taker_buy_base": 189550.5, "taker_buy_quote": 24433.78492 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.129, "high": 0.1292, "low": 0.1269, "close": 0.127, "volume": 228625.1, "close_time": 1769270399999, "quote_volume": 29292.20847, "trades": 384, "taker_buy_base": 124156.7, "taker_buy_quote": 15915.56183 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.127, "high": 0.1288, "low": 0.1261, "close": 0.1284, "volume": 324106.5, "close_time": 1769273999999, "quote_volume": 41191.32264, "trades": 443, "taker_buy_base": 221596.6, "taker_buy_quote": 28180.37679 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1276, "close": 0.1279, "volume": 150352.4, "close_time": 1769277599999, "quote_volume": 19280.41634, "trades": 208, "taker_buy_base": 96929.1, "taker_buy_quote": 12432.56653 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1279, "high": 0.129, "low": 0.1277, "close": 0.1282, "volume": 66277.2, "close_time": 1769281199999, "quote_volume": 8497.01763, "trades": 154, "taker_buy_base": 43440.2, "taker_buy_quote": 5569.25265 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1282, "high": 0.1287, "low": 0.1278, "close": 0.1278, "volume": 74275.7, "close_time": 1769284799999, "quote_volume": 9527.75837, "trades": 115, "taker_buy_base": 31873.6, "taker_buy_quote": 4091.07813 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.128, "high": 0.1285, "low": 0.1279, "close": 0.1285, "volume": 35646.5, "close_time": 1769288399999, "quote_volume": 4575.03741, "trades": 68, "taker_buy_base": 24241.8, "taker_buy_quote": 3111.73365 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1285, "high": 0.129, "low": 0.128, "close": 0.1281, "volume": 101736.7, "close_time": 1769291999999, "quote_volume": 13044.03639, "trades": 112, "taker_buy_base": 52763.4, "taker_buy_quote": 6762.14216 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1281, "high": 0.129, "low": 0.1279, "close": 0.1285, "volume": 122663.5, "close_time": 1769295599999, "quote_volume": 15775.23248, "trades": 154, "taker_buy_base": 38219.2, "taker_buy_quote": 4910.81407 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1288, "close": 0.1291, "volume": 147745.3, "close_time": 1769299199999, "quote_volume": 19088.2301, "trades": 237, "taker_buy_base": 77430.5, "taker_buy_quote": 10005.27124 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.129, "high": 0.1305, "low": 0.1287, "close": 0.1305, "volume": 194812.9, "close_time": 1769302799999, "quote_volume": 25272.98572, "trades": 331, "taker_buy_base": 134935.4, "taker_buy_quote": 17512.59574 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1304, "high": 0.1308, "low": 0.126, "close": 0.1272, "volume": 491660.3, "close_time": 1769306399999, "quote_volume": 62935.4067, "trades": 591, "taker_buy_base": 206881.3, "taker_buy_quote": 26555.90571 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1271, "high": 0.128, "low": 0.1266, "close": 0.1271, "volume": 81944.2, "close_time": 1769309999999, "quote_volume": 10448.50948, "trades": 145, "taker_buy_base": 43982.3, "taker_buy_quote": 5608.48983 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1246, "close": 0.1251, "volume": 266336.6, "close_time": 1769313599999, "quote_volume": 33421.74434, "trades": 426, "taker_buy_base": 101113.4, "taker_buy_quote": 12693.04587 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1241, "close": 0.1248, "volume": 86186.6, "close_time": 1769317199999, "quote_volume": 10740.22118, "trades": 188, "taker_buy_base": 34346.3, "taker_buy_quote": 4285.57866 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1243, "close": 0.1253, "volume": 61990.1, "close_time": 1769320799999, "quote_volume": 7732.65402, "trades": 134, "taker_buy_base": 19403.4, "taker_buy_quote": 2420.15031 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1248, "close": 0.1252, "volume": 77411.1, "close_time": 1769324399999, "quote_volume": 9709.70347, "trades": 160, "taker_buy_base": 57498.3, "taker_buy_quote": 7215.97313 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1236, "close": 0.1239, "volume": 193843.4, "close_time": 1769327999999, "quote_volume": 24138.57544, "trades": 374, "taker_buy_base": 91767.3, "taker_buy_quote": 11425.18916 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1238, "high": 0.1248, "low": 0.1232, "close": 0.1245, "volume": 241738.1, "close_time": 1769331599999, "quote_volume": 29956.65149, "trades": 366, "taker_buy_base": 121500.1, "taker_buy_quote": 15053.4313 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1245, "high": 0.1266, "low": 0.1245, "close": 0.1261, "volume": 327493.5, "close_time": 1769335199999, "quote_volume": 41283.27367, "trades": 303, "taker_buy_base": 226257.2, "taker_buy_quote": 28525.28691 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1261, "high": 0.1278, "low": 0.1259, "close": 0.1266, "volume": 277626.8, "close_time": 1769338799999, "quote_volume": 35168.65433, "trades": 420, "taker_buy_base": 180284.2, "taker_buy_quote": 22831.80312 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1242, "close": 0.1248, "volume": 289343.9, "close_time": 1769342399999, "quote_volume": 36297.66019, "trades": 412, "taker_buy_base": 138650.4, "taker_buy_quote": 17447.85161 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1248, "high": 0.1248, "low": 0.1239, "close": 0.1248, "volume": 157788.3, "close_time": 1769345999999, "quote_volume": 19639.58558, "trades": 270, "taker_buy_base": 84614.2, "taker_buy_quote": 10530.32779 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1249, "high": 0.1255, "low": 0.1238, "close": 0.1242, "volume": 512661.1, "close_time": 1769349599999, "quote_volume": 63829.92427, "trades": 530, "taker_buy_base": 184058.0, "taker_buy_quote": 22967.49142 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1218, "close": 0.1238, "volume": 562139.8, "close_time": 1769353199999, "quote_volume": 69248.24896, "trades": 736, "taker_buy_base": 344406.7, "taker_buy_quote": 42430.69674 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1232, "close": 0.1235, "volume": 89114.4, "close_time": 1769356799999, "quote_volume": 11028.43717, "trades": 248, "taker_buy_base": 53631.2, "taker_buy_quote": 6634.01704 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1193, "close": 0.1204, "volume": 863598.2, "close_time": 1769360399999, "quote_volume": 104515.28181, "trades": 1276, "taker_buy_base": 355689.3, "taker_buy_quote": 43086.75705 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1187, "close": 0.1188, "volume": 268282.3, "close_time": 1769363999999, "quote_volume": 32019.25209, "trades": 465, "taker_buy_base": 113288.8, "taker_buy_quote": 13526.52058 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1187, "high": 0.12, "low": 0.1174, "close": 0.1184, "volume": 895902.4, "close_time": 1769367599999, "quote_volume": 106226.50571, "trades": 1352, "taker_buy_base": 405263.3, "taker_buy_quote": 48061.4976 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1184, "high": 0.1187, "low": 0.114, "close": 0.1146, "volume": 1139932.4, "close_time": 1769371199999, "quote_volume": 132038.15978, "trades": 1749, "taker_buy_base": 355825.8, "taker_buy_quote": 41315.56405 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1146, "close": 0.1159, "volume": 278695.9, "close_time": 1769374799999, "quote_volume": 32112.94384, "trades": 579, "taker_buy_base": 162539.5, "taker_buy_quote": 18721.42102 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.116, "high": 0.1173, "low": 0.116, "close": 0.117, "volume": 253857.3, "close_time": 1769378399999, "quote_volume": 29651.29616, "trades": 480, "taker_buy_base": 98727.3, "taker_buy_quote": 11533.62748 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1172, "high": 0.1173, "low": 0.116, "close": 0.1168, "volume": 162802.8, "close_time": 1769381999999, "quote_volume": 18981.21575, "trades": 318, "taker_buy_base": 88742.8, "taker_buy_quote": 10357.08564 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1168, "high": 0.119, "low": 0.1162, "close": 0.1187, "volume": 192183.2, "close_time": 1769385599999, "quote_volume": 22709.69495, "trades": 436, "taker_buy_base": 82008.8, "taker_buy_quote": 9707.29127 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1194, "low": 0.1179, "close": 0.1194, "volume": 195923.5, "close_time": 1769389199999, "quote_volume": 23222.20468, "trades": 506, "taker_buy_base": 103550.3, "taker_buy_quote": 12275.19782 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1194, "high": 0.1221, "low": 0.1193, "close": 0.1213, "volume": 373061.7, "close_time": 1769392799999, "quote_volume": 45183.35311, "trades": 758, "taker_buy_base": 177734.0, "taker_buy_quote": 21525.42275 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1213, "high": 0.1213, "low": 0.12, "close": 0.1202, "volume": 181789.3, "close_time": 1769396399999, "quote_volume": 21886.24484, "trades": 473, "taker_buy_base": 65104.2, "taker_buy_quote": 7831.84082 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1183, "close": 0.1186, "volume": 85668.2, "close_time": 1769399999999, "quote_volume": 10232.71736, "trades": 210, "taker_buy_base": 41947.2, "taker_buy_quote": 5015.96263 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1187, "high": 0.1203, "low": 0.1187, "close": 0.1195, "volume": 44869.1, "close_time": 1769403599999, "quote_volume": 5358.93358, "trades": 112, "taker_buy_base": 17521.7, "taker_buy_quote": 2087.59514 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1188, "close": 0.1192, "volume": 17456.4, "close_time": 1769407199999, "quote_volume": 2081.68887, "trades": 64, "taker_buy_base": 5833.6, "taker_buy_quote": 695.38525 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1184, "close": 0.1191, "volume": 57486.2, "close_time": 1769410799999, "quote_volume": 6831.59224, "trades": 134, "taker_buy_base": 22721.4, "taker_buy_quote": 2700.58151 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1186, "close": 0.1194, "volume": 125731.0, "close_time": 1769414399999, "quote_volume": 14974.18204, "trades": 269, "taker_buy_base": 56086.1, "taker_buy_quote": 6679.71438 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1194, "high": 0.1205, "low": 0.1187, "close": 0.1198, "volume": 196979.9, "close_time": 1769417999999, "quote_volume": 23555.9863, "trades": 467, "taker_buy_base": 103282.2, "taker_buy_quote": 12357.20404 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1198, "high": 0.1199, "low": 0.1181, "close": 0.1182, "volume": 252782.6, "close_time": 1769421599999, "quote_volume": 30060.20854, "trades": 344, "taker_buy_base": 63695.5, "taker_buy_quote": 7557.00409 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1183, "high": 0.1206, "low": 0.1183, "close": 0.1203, "volume": 369188.2, "close_time": 1769425199999, "quote_volume": 44235.33625, "trades": 444, "taker_buy_base": 183126.0, "taker_buy_quote": 21975.38288 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1198, "close": 0.1198, "volume": 154222.2, "close_time": 1769428799999, "quote_volume": 18540.52888, "trades": 290, "taker_buy_base": 54425.3, "taker_buy_quote": 6544.76993 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1199, "high": 0.121, "low": 0.1199, "close": 0.1205, "volume": 199420.9, "close_time": 1769432399999, "quote_volume": 24034.88725, "trades": 404, "taker_buy_base": 111166.1, "taker_buy_quote": 13401.10556 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1206, "high": 0.1223, "low": 0.1206, "close": 0.1214, "volume": 249656.9, "close_time": 1769435999999, "quote_volume": 30348.49999, "trades": 472, "taker_buy_base": 120226.1, "taker_buy_quote": 14625.08165 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1215, "high": 0.1231, "low": 0.1201, "close": 0.1224, "volume": 537426.6, "close_time": 1769439599999, "quote_volume": 65209.96796, "trades": 1151, "taker_buy_base": 324416.7, "taker_buy_quote": 39343.30839 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1223, "high": 0.1245, "low": 0.1211, "close": 0.1221, "volume": 509126.2, "close_time": 1769443199999, "quote_volume": 62451.5635, "trades": 929, "taker_buy_base": 236221.5, "taker_buy_quote": 29037.68668 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1222, "high": 0.1246, "low": 0.1214, "close": 0.1238, "volume": 472265.5, "close_time": 1769446799999, "quote_volume": 58154.84254, "trades": 990, "taker_buy_base": 264550.1, "taker_buy_quote": 32591.14227 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1238, "high": 0.1244, "low": 0.1218, "close": 0.124, "volume": 1238677.2, "close_time": 1769450399999, "quote_volume": 153014.06273, "trades": 1627, "taker_buy_base": 387951.2, "taker_buy_quote": 47845.72329 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.124, "high": 0.1264, "low": 0.1234, "close": 0.1252, "volume": 1021489.7, "close_time": 1769453999999, "quote_volume": 127826.87465, "trades": 1244, "taker_buy_base": 371098.6, "taker_buy_quote": 46365.72473 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1252, "high": 0.1259, "low": 0.1244, "close": 0.1246, "volume": 326562.6, "close_time": 1769457599999, "quote_volume": 40878.01621, "trades": 635, "taker_buy_base": 162514.3, "taker_buy_quote": 20349.88199 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1231, "close": 0.1235, "volume": 192184.9, "close_time": 1769461199999, "quote_volume": 23793.10362, "trades": 505, "taker_buy_base": 103381.6, "taker_buy_quote": 12798.95356 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1234, "high": 0.1256, "low": 0.1231, "close": 0.1252, "volume": 290253.2, "close_time": 1769464799999, "quote_volume": 36105.21387, "trades": 592, "taker_buy_base": 158906.4, "taker_buy_quote": 19764.32828 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1248, "close": 0.1251, "volume": 194871.6, "close_time": 1769468399999, "quote_volume": 24399.267, "trades": 436, "taker_buy_base": 110754.3, "taker_buy_quote": 13870.17732 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.125, "high": 0.1253, "low": 0.1245, "close": 0.1249, "volume": 101925.5, "close_time": 1769471999999, "quote_volume": 12739.66232, "trades": 277, "taker_buy_base": 59205.9, "taker_buy_quote": 7400.94748 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1248, "high": 0.125, "low": 0.124, "close": 0.125, "volume": 118221.6, "close_time": 1769475599999, "quote_volume": 14717.09609, "trades": 361, "taker_buy_base": 77491.0, "taker_buy_quote": 9644.69468 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.125, "high": 0.1257, "low": 0.1239, "close": 0.1255, "volume": 231007.2, "close_time": 1769479199999, "quote_volume": 28797.53209, "trades": 569, "taker_buy_base": 106626.9, "taker_buy_quote": 13304.78425 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1255, "high": 0.1266, "low": 0.1255, "close": 0.1263, "volume": 281218.4, "close_time": 1769482799999, "quote_volume": 35461.76349, "trades": 616, "taker_buy_base": 111828.3, "taker_buy_quote": 14110.93629 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1262, "high": 0.1293, "low": 0.1261, "close": 0.1281, "volume": 462494.7, "close_time": 1769486399999, "quote_volume": 59120.20301, "trades": 958, "taker_buy_base": 313083.4, "taker_buy_quote": 40027.78391 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.128, "high": 0.1289, "low": 0.1271, "close": 0.1275, "volume": 334132.4, "close_time": 1769489999999, "quote_volume": 42774.66726, "trades": 641, "taker_buy_base": 188776.6, "taker_buy_quote": 24182.98376 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1275, "high": 0.1286, "low": 0.1266, "close": 0.1282, "volume": 232907.4, "close_time": 1769493599999, "quote_volume": 29662.46558, "trades": 412, "taker_buy_base": 104217.5, "taker_buy_quote": 13303.3234 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1281, "high": 0.1283, "low": 0.126, "close": 0.1263, "volume": 268004.5, "close_time": 1769497199999, "quote_volume": 33975.94857, "trades": 645, "taker_buy_base": 152934.3, "taker_buy_quote": 19379.0768 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1263, "high": 0.1277, "low": 0.1257, "close": 0.1272, "volume": 1328238.4, "close_time": 1769500799999, "quote_volume": 168766.93337, "trades": 1147, "taker_buy_base": 412505.4, "taker_buy_quote": 52382.54802 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1272, "high": 0.1286, "low": 0.1267, "close": 0.1278, "volume": 1303676.8, "close_time": 1769504399999, "quote_volume": 166727.31626, "trades": 819, "taker_buy_base": 274363.7, "taker_buy_quote": 35072.64467 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1258, "close": 0.1266, "volume": 1568380.3, "close_time": 1769507999999, "quote_volume": 198830.26353, "trades": 948, "taker_buy_base": 522284.5, "taker_buy_quote": 66273.75844 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1266, "high": 0.1275, "low": 0.1266, "close": 0.1269, "volume": 217449.0, "close_time": 1769511599999, "quote_volume": 27625.99295, "trades": 353, "taker_buy_base": 113648.3, "taker_buy_quote": 14442.37273 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.127, "high": 0.1281, "low": 0.1263, "close": 0.1271, "volume": 441022.1, "close_time": 1769515199999, "quote_volume": 55964.27103, "trades": 467, "taker_buy_base": 132901.9, "taker_buy_quote": 16903.72446 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1271, "high": 0.1298, "low": 0.1264, "close": 0.1296, "volume": 702396.6, "close_time": 1769518799999, "quote_volume": 89879.16677, "trades": 913, "taker_buy_base": 289148.9, "taker_buy_quote": 37015.33069 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1296, "high": 0.1326, "low": 0.1249, "close": 0.1251, "volume": 3131524.7, "close_time": 1769522399999, "quote_volume": 403452.65738, "trades": 3023, "taker_buy_base": 1584646.3, "taker_buy_quote": 204378.03139 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1253, "high": 0.1272, "low": 0.1245, "close": 0.1257, "volume": 879783.1, "close_time": 1769525999999, "quote_volume": 110502.17168, "trades": 1250, "taker_buy_base": 343415.9, "taker_buy_quote": 43177.11851 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1257, "high": 0.1267, "low": 0.1242, "close": 0.1267, "volume": 669871.1, "close_time": 1769529599999, "quote_volume": 84061.01317, "trades": 1001, "taker_buy_base": 340098.9, "taker_buy_quote": 42706.07989 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1267, "high": 0.1307, "low": 0.1263, "close": 0.1301, "volume": 945490.1, "close_time": 1769533199999, "quote_volume": 121747.25649, "trades": 1447, "taker_buy_base": 546647.0, "taker_buy_quote": 70424.98933 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1266, "close": 0.1275, "volume": 432437.2, "close_time": 1769536799999, "quote_volume": 55522.32317, "trades": 974, "taker_buy_base": 211280.7, "taker_buy_quote": 27123.70228 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1275, "high": 0.1312, "low": 0.1272, "close": 0.1304, "volume": 444139.5, "close_time": 1769540399999, "quote_volume": 57187.33109, "trades": 849, "taker_buy_base": 294611.7, "taker_buy_quote": 38006.80348 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1304, "high": 0.1372, "low": 0.13, "close": 0.1356, "volume": 1651161.3, "close_time": 1769543999999, "quote_volume": 221959.70996, "trades": 2412, "taker_buy_base": 1010000.9, "taker_buy_quote": 135734.12217 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1356, "high": 0.14, "low": 0.1355, "close": 0.1377, "volume": 1672318.5, "close_time": 1769547599999, "quote_volume": 230744.42584, "trades": 2078, "taker_buy_base": 889726.8, "taker_buy_quote": 122972.22637 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1377, "high": 0.1389, "low": 0.136, "close": 0.1363, "volume": 719231.2, "close_time": 1769551199999, "quote_volume": 98718.69435, "trades": 1400, "taker_buy_base": 364024.3, "taker_buy_quote": 49955.59485 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1364, "high": 0.139, "low": 0.1356, "close": 0.1381, "volume": 661355.1, "close_time": 1769554799999, "quote_volume": 90555.66306, "trades": 1061, "taker_buy_base": 265675.0, "taker_buy_quote": 36404.57877 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1384, "high": 0.1409, "low": 0.1382, "close": 0.1385, "volume": 931751.8, "close_time": 1769558399999, "quote_volume": 129945.86411, "trades": 1618, "taker_buy_base": 512045.0, "taker_buy_quote": 71412.64674 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1385, "high": 0.1399, "low": 0.1362, "close": 0.1399, "volume": 408049.9, "close_time": 1769561999999, "quote_volume": 56229.94362, "trades": 965, "taker_buy_base": 163483.5, "taker_buy_quote": 22554.27743 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1359, "close": 0.1386, "volume": 681582.2, "close_time": 1769565599999, "quote_volume": 93834.30437, "trades": 1261, "taker_buy_base": 375861.4, "taker_buy_quote": 51743.28621 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1387, "high": 0.1419, "low": 0.1385, "close": 0.1391, "volume": 1146471.4, "close_time": 1769569199999, "quote_volume": 161252.23031, "trades": 1363, "taker_buy_base": 478152.0, "taker_buy_quote": 66858.79362 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1389, "high": 0.141, "low": 0.138, "close": 0.1401, "volume": 472020.1, "close_time": 1769572799999, "quote_volume": 66030.43491, "trades": 747, "taker_buy_base": 307344.3, "taker_buy_quote": 43030.63113 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1401, "high": 0.1411, "low": 0.1391, "close": 0.1397, "volume": 306477.7, "close_time": 1769576399999, "quote_volume": 42928.68444, "trades": 657, "taker_buy_base": 142823.4, "taker_buy_quote": 20008.75571 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1399, "high": 0.1443, "low": 0.1399, "close": 0.1443, "volume": 1009900.8, "close_time": 1769579999999, "quote_volume": 143814.94277, "trades": 1858, "taker_buy_base": 587465.9, "taker_buy_quote": 83627.69445 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1443, "high": 0.1467, "low": 0.1425, "close": 0.1433, "volume": 1290348.2, "close_time": 1769583599999, "quote_volume": 186209.77599, "trades": 1803, "taker_buy_base": 493743.6, "taker_buy_quote": 71232.07223 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1433, "high": 0.1445, "low": 0.1412, "close": 0.1424, "volume": 2000928.5, "close_time": 1769587199999, "quote_volume": 285196.99262, "trades": 1397, "taker_buy_base": 1431047.8, "taker_buy_quote": 204010.14205 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1424, "high": 0.1453, "low": 0.1422, "close": 0.1423, "volume": 803255.1, "close_time": 1769590799999, "quote_volume": 115085.52668, "trades": 1147, "taker_buy_base": 348976.7, "taker_buy_quote": 49950.96448 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1426, "high": 0.1452, "low": 0.1416, "close": 0.1448, "volume": 731687.7, "close_time": 1769594399999, "quote_volume": 105166.95203, "trades": 1090, "taker_buy_base": 356383.9, "taker_buy_quote": 51190.94102 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1447, "high": 0.1463, "low": 0.1441, "close": 0.145, "volume": 772245.5, "close_time": 1769597999999, "quote_volume": 112138.62407, "trades": 1338, "taker_buy_base": 418172.2, "taker_buy_quote": 60767.70229 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1449, "high": 0.147, "low": 0.143, "close": 0.1436, "volume": 574975.2, "close_time": 1769601599999, "quote_volume": 82884.03158, "trades": 1248, "taker_buy_base": 256077.4, "taker_buy_quote": 36953.0388 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1434, "high": 0.1442, "low": 0.1401, "close": 0.1407, "volume": 544042.9, "close_time": 1769605199999, "quote_volume": 76879.95368, "trades": 932, "taker_buy_base": 171714.7, "taker_buy_quote": 24370.16483 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1405, "high": 0.1415, "low": 0.1392, "close": 0.1404, "volume": 969209.9, "close_time": 1769608799999, "quote_volume": 136233.99677, "trades": 1164, "taker_buy_base": 404155.1, "taker_buy_quote": 56936.97639 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1406, "high": 0.1464, "low": 0.1406, "close": 0.1458, "volume": 1498644.6, "close_time": 1769612399999, "quote_volume": 215845.61552, "trades": 2385, "taker_buy_base": 875160.7, "taker_buy_quote": 125969.97342 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1458, "high": 0.1462, "low": 0.1423, "close": 0.1428, "volume": 1893182.2, "close_time": 1769615999999, "quote_volume": 271955.09719, "trades": 2319, "taker_buy_base": 1306012.7, "taker_buy_quote": 187638.40906 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1428, "high": 0.1448, "low": 0.1417, "close": 0.143, "volume": 605631.6, "close_time": 1769619599999, "quote_volume": 86635.96996, "trades": 1063, "taker_buy_base": 273507.2, "taker_buy_quote": 39156.21363 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.143, "high": 0.1443, "low": 0.1425, "close": 0.1439, "volume": 299335.2, "close_time": 1769623199999, "quote_volume": 42900.38268, "trades": 555, "taker_buy_base": 177644.3, "taker_buy_quote": 25460.94193 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1427, "close": 0.1435, "volume": 320663.9, "close_time": 1769626799999, "quote_volume": 45895.96168, "trades": 467, "taker_buy_base": 144763.3, "taker_buy_quote": 20719.96282 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1436, "high": 0.1453, "low": 0.1433, "close": 0.1447, "volume": 445165.5, "close_time": 1769630399999, "quote_volume": 64235.90591, "trades": 952, "taker_buy_base": 236003.5, "taker_buy_quote": 34083.84629 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1446, "high": 0.1462, "low": 0.1442, "close": 0.1451, "volume": 639289.1, "close_time": 1769633999999, "quote_volume": 93002.79187, "trades": 814, "taker_buy_base": 282144.0, "taker_buy_quote": 41050.67679 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1452, "high": 0.1467, "low": 0.144, "close": 0.1461, "volume": 564091.3, "close_time": 1769637599999, "quote_volume": 81736.24754, "trades": 860, "taker_buy_base": 361618.5, "taker_buy_quote": 52362.55367 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1461, "high": 0.1472, "low": 0.1448, "close": 0.147, "volume": 290455.4, "close_time": 1769641199999, "quote_volume": 42408.80964, "trades": 603, "taker_buy_base": 116181.2, "taker_buy_quote": 16961.73507 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1469, "high": 0.1469, "low": 0.1446, "close": 0.145, "volume": 263294.0, "close_time": 1769644799999, "quote_volume": 38316.87192, "trades": 717, "taker_buy_base": 141681.3, "taker_buy_quote": 20616.33572 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.145, "high": 0.1453, "low": 0.1404, "close": 0.1418, "volume": 596992.0, "close_time": 1769648399999, "quote_volume": 85059.19426, "trades": 1405, "taker_buy_base": 158555.1, "taker_buy_quote": 22581.96589 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1384, "close": 0.1388, "volume": 396179.1, "close_time": 1769651999999, "quote_volume": 55428.73754, "trades": 722, "taker_buy_base": 99058.6, "taker_buy_quote": 13867.14195 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1389, "high": 0.1422, "low": 0.1388, "close": 0.1415, "volume": 679421.8, "close_time": 1769655599999, "quote_volume": 95151.06836, "trades": 1380, "taker_buy_base": 329163.6, "taker_buy_quote": 46126.3231 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1414, "high": 0.144, "low": 0.1368, "close": 0.1381, "volume": 691546.9, "close_time": 1769659199999, "quote_volume": 96444.92043, "trades": 1651, "taker_buy_base": 287802.3, "taker_buy_quote": 40296.62844 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1381, "high": 0.1384, "low": 0.1371, "close": 0.1382, "volume": 240575.1, "close_time": 1769662799999, "quote_volume": 33132.48448, "trades": 643, "taker_buy_base": 107925.0, "taker_buy_quote": 14862.91355 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1381, "high": 0.1386, "low": 0.1364, "close": 0.1366, "volume": 171078.8, "close_time": 1769666399999, "quote_volume": 23538.8279, "trades": 378, "taker_buy_base": 91705.3, "taker_buy_quote": 12628.83596 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1366, "high": 0.1407, "low": 0.1365, "close": 0.1406, "volume": 395281.0, "close_time": 1769669999999, "quote_volume": 54806.10054, "trades": 752, "taker_buy_base": 201175.8, "taker_buy_quote": 27949.72193 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1407, "high": 0.1409, "low": 0.1386, "close": 0.1391, "volume": 223896.8, "close_time": 1769673599999, "quote_volume": 31222.1314, "trades": 402, "taker_buy_base": 128856.9, "taker_buy_quote": 17960.66791 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1389, "high": 0.1393, "low": 0.1375, "close": 0.1387, "volume": 396021.5, "close_time": 1769677199999, "quote_volume": 54806.87773, "trades": 742, "taker_buy_base": 265454.6, "taker_buy_quote": 36748.91287 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1386, "high": 0.1389, "low": 0.1375, "close": 0.1379, "volume": 169500.4, "close_time": 1769680799999, "quote_volume": 23428.3603, "trades": 537, "taker_buy_base": 105642.7, "taker_buy_quote": 14605.16841 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1376, "high": 0.138, "low": 0.136, "close": 0.1365, "volume": 273187.6, "close_time": 1769684399999, "quote_volume": 37369.61204, "trades": 618, "taker_buy_base": 100042.5, "taker_buy_quote": 13693.91433 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1364, "high": 0.1366, "low": 0.1343, "close": 0.1348, "volume": 522978.9, "close_time": 1769687999999, "quote_volume": 70710.2132, "trades": 898, "taker_buy_base": 194987.3, "taker_buy_quote": 26374.71243 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1348, "high": 0.138, "low": 0.1348, "close": 0.1365, "volume": 286290.8, "close_time": 1769691599999, "quote_volume": 39083.15117, "trades": 781, "taker_buy_base": 195522.2, "taker_buy_quote": 26688.21675 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1363, "high": 0.1376, "low": 0.1361, "close": 0.1375, "volume": 171911.7, "close_time": 1769695199999, "quote_volume": 23529.17919, "trades": 421, "taker_buy_base": 89398.6, "taker_buy_quote": 12245.03944 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1376, "high": 0.1388, "low": 0.1344, "close": 0.1348, "volume": 716293.1, "close_time": 1769698799999, "quote_volume": 97591.11821, "trades": 1449, "taker_buy_base": 284306.2, "taker_buy_quote": 38814.30628 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1292, "close": 0.1314, "volume": 4095440.0, "close_time": 1769702399999, "quote_volume": 538770.35939, "trades": 6406, "taker_buy_base": 2151435.5, "taker_buy_quote": 283100.91512 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1314, "high": 0.133, "low": 0.1298, "close": 0.1329, "volume": 676854.7, "close_time": 1769705999999, "quote_volume": 88751.7707, "trades": 1224, "taker_buy_base": 453906.8, "taker_buy_quote": 59511.47398 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1328, "high": 0.1341, "low": 0.1313, "close": 0.1319, "volume": 367306.1, "close_time": 1769709599999, "quote_volume": 48775.40632, "trades": 852, "taker_buy_base": 144001.6, "taker_buy_quote": 19082.33441 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1319, "high": 0.1329, "low": 0.127, "close": 0.1273, "volume": 1014223.4, "close_time": 1769713199999, "quote_volume": 131714.80084, "trades": 1623, "taker_buy_base": 343406.0, "taker_buy_quote": 44559.69642 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1273, "high": 0.1283, "low": 0.1243, "close": 0.1263, "volume": 641640.1, "close_time": 1769716799999, "quote_volume": 81050.7292, "trades": 1471, "taker_buy_base": 236750.5, "taker_buy_quote": 29967.61641 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1263, "high": 0.1281, "low": 0.1252, "close": 0.1277, "volume": 341219.5, "close_time": 1769720399999, "quote_volume": 43166.52585, "trades": 876, "taker_buy_base": 144992.8, "taker_buy_quote": 18362.46485 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1277, "high": 0.1287, "low": 0.1268, "close": 0.128, "volume": 516095.2, "close_time": 1769723999999, "quote_volume": 65884.21931, "trades": 790, "taker_buy_base": 259304.1, "taker_buy_quote": 33097.46183 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.128, "high": 0.1282, "low": 0.1257, "close": 0.1264, "volume": 354482.1, "close_time": 1769727599999, "quote_volume": 45109.99462, "trades": 508, "taker_buy_base": 183063.1, "taker_buy_quote": 23290.2796 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1265, "high": 0.1269, "low": 0.1256, "close": 0.1258, "volume": 544538.9, "close_time": 1769731199999, "quote_volume": 68737.60596, "trades": 608, "taker_buy_base": 211544.1, "taker_buy_quote": 26715.49942 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1259, "high": 0.1264, "low": 0.1248, "close": 0.1248, "volume": 483552.2, "close_time": 1769734799999, "quote_volume": 60657.27665, "trades": 608, "taker_buy_base": 214486.9, "taker_buy_quote": 26909.72321 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1191, "close": 0.1223, "volume": 1418373.1, "close_time": 1769738399999, "quote_volume": 172779.62497, "trades": 1908, "taker_buy_base": 654326.7, "taker_buy_quote": 79672.00421 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1195, "close": 0.1214, "volume": 340335.4, "close_time": 1769741999999, "quote_volume": 41033.1483, "trades": 626, "taker_buy_base": 156150.0, "taker_buy_quote": 18846.31146 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1207, "close": 0.1209, "volume": 278953.8, "close_time": 1769745599999, "quote_volume": 33853.44974, "trades": 344, "taker_buy_base": 175782.8, "taker_buy_quote": 21332.81794 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1209, "high": 0.124, "low": 0.1209, "close": 0.1226, "volume": 155259.2, "close_time": 1769749199999, "quote_volume": 19062.74006, "trades": 257, "taker_buy_base": 94747.5, "taker_buy_quote": 11626.27763 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1213, "close": 0.1218, "volume": 264060.9, "close_time": 1769752799999, "quote_volume": 32202.89641, "trades": 345, "taker_buy_base": 152674.8, "taker_buy_quote": 18625.26635 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1187, "close": 0.1197, "volume": 468290.1, "close_time": 1769756399999, "quote_volume": 56128.94163, "trades": 708, "taker_buy_base": 227668.3, "taker_buy_quote": 27290.16225 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1198, "high": 0.1212, "low": 0.1196, "close": 0.1206, "volume": 597220.0, "close_time": 1769759999999, "quote_volume": 71885.13115, "trades": 819, "taker_buy_base": 286138.8, "taker_buy_quote": 34439.99522 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1191, "close": 0.1199, "volume": 521749.7, "close_time": 1769763599999, "quote_volume": 62832.40913, "trades": 863, "taker_buy_base": 255164.5, "taker_buy_quote": 30736.30186 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.12, "high": 0.1204, "low": 0.119, "close": 0.1196, "volume": 174825.4, "close_time": 1769767199999, "quote_volume": 20954.05849, "trades": 362, "taker_buy_base": 91676.7, "taker_buy_quote": 10991.35413 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1196, "high": 0.1211, "low": 0.1194, "close": 0.1209, "volume": 95445.8, "close_time": 1769770799999, "quote_volume": 11497.66698, "trades": 165, "taker_buy_base": 69471.8, "taker_buy_quote": 8373.39378 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1208, "high": 0.1248, "low": 0.1208, "close": 0.1243, "volume": 169302.8, "close_time": 1769774399999, "quote_volume": 20712.18056, "trades": 312, "taker_buy_base": 115536.0, "taker_buy_quote": 14114.05547 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1244, "high": 0.1268, "low": 0.1239, "close": 0.1249, "volume": 879049.3, "close_time": 1769777999999, "quote_volume": 109997.96906, "trades": 976, "taker_buy_base": 651659.8, "taker_buy_quote": 81492.71356 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1229, "close": 0.1239, "volume": 741749.4, "close_time": 1769781599999, "quote_volume": 91812.32006, "trades": 919, "taker_buy_base": 307563.3, "taker_buy_quote": 38073.40079 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1239, "high": 0.1248, "low": 0.1228, "close": 0.1238, "volume": 418581.7, "close_time": 1769785199999, "quote_volume": 51801.02053, "trades": 694, "taker_buy_base": 253582.8, "taker_buy_quote": 31402.05425 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1239, "high": 0.1271, "low": 0.1232, "close": 0.1246, "volume": 766704.0, "close_time": 1769788799999, "quote_volume": 95879.21079, "trades": 1059, "taker_buy_base": 343682.1, "taker_buy_quote": 42914.33212 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1245, "high": 0.1266, "low": 0.1231, "close": 0.1259, "volume": 340479.2, "close_time": 1769792399999, "quote_volume": 42484.17903, "trades": 589, "taker_buy_base": 187889.1, "taker_buy_quote": 23454.13306 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.126, "high": 0.126, "low": 0.1238, "close": 0.1241, "volume": 139713.8, "close_time": 1769795999999, "quote_volume": 17425.58266, "trades": 327, "taker_buy_base": 69811.0, "taker_buy_quote": 8707.94452 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1241, "high": 0.1268, "low": 0.1199, "close": 0.1264, "volume": 983408.2, "close_time": 1769799599999, "quote_volume": 121575.93537, "trades": 1283, "taker_buy_base": 440372.4, "taker_buy_quote": 54380.59857 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1263, "high": 0.1276, "low": 0.1251, "close": 0.1251, "volume": 1437306.1, "close_time": 1769803199999, "quote_volume": 181884.095, "trades": 1037, "taker_buy_base": 856484.2, "taker_buy_quote": 108314.56352 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1251, "high": 0.1252, "low": 0.122, "close": 0.1228, "volume": 548543.6, "close_time": 1769806799999, "quote_volume": 67750.47003, "trades": 958, "taker_buy_base": 268019.6, "taker_buy_quote": 33153.14661 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1228, "high": 0.1238, "low": 0.1223, "close": 0.1229, "volume": 216589.9, "close_time": 1769810399999, "quote_volume": 26637.92748, "trades": 364, "taker_buy_base": 133786.3, "taker_buy_quote": 16464.2652 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1228, "high": 0.1231, "low": 0.1215, "close": 0.1223, "volume": 160132.2, "close_time": 1769813999999, "quote_volume": 19547.21959, "trades": 214, "taker_buy_base": 117963.0, "taker_buy_quote": 14396.5172 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1217, "close": 0.1229, "volume": 104410.2, "close_time": 1769817599999, "quote_volume": 12764.30637, "trades": 178, "taker_buy_base": 69227.7, "taker_buy_quote": 8466.08305 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1224, "close": 0.1226, "volume": 280263.8, "close_time": 1769821199999, "quote_volume": 34473.25814, "trades": 297, "taker_buy_base": 92392.2, "taker_buy_quote": 11360.40505 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1226, "high": 0.123, "low": 0.122, "close": 0.1227, "volume": 180604.8, "close_time": 1769824799999, "quote_volume": 22159.39981, "trades": 280, "taker_buy_base": 135543.2, "taker_buy_quote": 16634.90239 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1216, "close": 0.1218, "volume": 113120.1, "close_time": 1769828399999, "quote_volume": 13808.34765, "trades": 245, "taker_buy_base": 60950.6, "taker_buy_quote": 7442.11763 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1208, "close": 0.121, "volume": 111408.3, "close_time": 1769831999999, "quote_volume": 13525.24342, "trades": 192, "taker_buy_base": 77360.2, "taker_buy_quote": 9392.17252 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1209, "high": 0.1216, "low": 0.1203, "close": 0.1207, "volume": 163483.9, "close_time": 1769835599999, "quote_volume": 19804.3596, "trades": 235, "taker_buy_base": 97846.2, "taker_buy_quote": 11857.55268 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1201, "close": 0.1207, "volume": 136584.9, "close_time": 1769839199999, "quote_volume": 16481.56976, "trades": 201, "taker_buy_base": 74287.0, "taker_buy_quote": 8966.65149 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1192, "close": 0.1199, "volume": 182214.0, "close_time": 1769842799999, "quote_volume": 21829.2037, "trades": 322, "taker_buy_base": 75852.7, "taker_buy_quote": 9093.43318 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1178, "close": 0.1188, "volume": 331504.9, "close_time": 1769846399999, "quote_volume": 39354.30576, "trades": 460, "taker_buy_base": 179079.9, "taker_buy_quote": 21270.24828 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1165, "close": 0.1177, "volume": 546626.3, "close_time": 1769849999999, "quote_volume": 64177.11996, "trades": 861, "taker_buy_base": 250849.3, "taker_buy_quote": 29451.8644 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1166, "close": 0.117, "volume": 206641.5, "close_time": 1769853599999, "quote_volume": 24270.52588, "trades": 312, "taker_buy_base": 76412.4, "taker_buy_quote": 8979.62142 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.117, "high": 0.1175, "low": 0.1162, "close": 0.1167, "volume": 178339.3, "close_time": 1769857199999, "quote_volume": 20848.93797, "trades": 293, "taker_buy_base": 78522.6, "taker_buy_quote": 9186.22645 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1151, "close": 0.1157, "volume": 307158.1, "close_time": 1769860799999, "quote_volume": 35675.88986, "trades": 773, "taker_buy_base": 140200.8, "taker_buy_quote": 16293.50074 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1157, "high": 0.1159, "low": 0.115, "close": 0.1155, "volume": 424302.6, "close_time": 1769864399999, "quote_volume": 49019.76968, "trades": 504, "taker_buy_base": 241721.1, "taker_buy_quote": 27931.90042 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1155, "high": 0.117, "low": 0.1151, "close": 0.1169, "volume": 256321.2, "close_time": 1769867999999, "quote_volume": 29700.28036, "trades": 506, "taker_buy_base": 146438.5, "taker_buy_quote": 16967.16486 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.117, "high": 0.1173, "low": 0.107, "close": 0.109, "volume": 3217251.2, "close_time": 1769871599999, "quote_volume": 358299.12768, "trades": 3664, "taker_buy_base": 1526791.1, "taker_buy_quote": 169557.19406 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1072, "close": 0.1074, "volume": 1055642.6, "close_time": 1769875199999, "quote_volume": 114930.71118, "trades": 1452, "taker_buy_base": 505368.9, "taker_buy_quote": 55042.79197 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1073, "high": 0.11, "low": 0.1063, "close": 0.1073, "volume": 1057362.4, "close_time": 1769878799999, "quote_volume": 114115.74485, "trades": 1592, "taker_buy_base": 356604.8, "taker_buy_quote": 38510.44932 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1074, "high": 0.1075, "low": 0.099, "close": 0.1015, "volume": 3035402.0, "close_time": 1769882399999, "quote_volume": 311446.75478, "trades": 3957, "taker_buy_base": 1318578.3, "taker_buy_quote": 135064.26219 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1016, "high": 0.1022, "low": 0.0938, "close": 0.1006, "volume": 3186741.7, "close_time": 1769885999999, "quote_volume": 313345.84269, "trades": 3558, "taker_buy_base": 1540449.1, "taker_buy_quote": 151561.70794 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1005, "high": 0.1037, "low": 0.1005, "close": 0.1024, "volume": 596308.7, "close_time": 1769889599999, "quote_volume": 61005.34107, "trades": 1098, "taker_buy_base": 306863.6, "taker_buy_quote": 31402.86208 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1024, "high": 0.103, "low": 0.1007, "close": 0.1025, "volume": 471276.9, "close_time": 1769893199999, "quote_volume": 47946.30339, "trades": 876, "taker_buy_base": 228530.8, "taker_buy_quote": 23302.27466 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1024, "high": 0.1047, "low": 0.1024, "close": 0.1041, "volume": 296217.0, "close_time": 1769896799999, "quote_volume": 30649.81672, "trades": 745, "taker_buy_base": 162110.8, "taker_buy_quote": 16781.01827 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1034, "close": 0.1036, "volume": 231434.3, "close_time": 1769900399999, "quote_volume": 23996.72654, "trades": 308, "taker_buy_base": 159843.2, "taker_buy_quote": 16566.48386 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1037, "high": 0.1066, "low": 0.1033, "close": 0.1063, "volume": 1144106.0, "close_time": 1769903999999, "quote_volume": 120731.50725, "trades": 1049, "taker_buy_base": 821528.9, "taker_buy_quote": 86722.01774 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1063, "high": 0.1085, "low": 0.1057, "close": 0.1083, "volume": 290149.2, "close_time": 1769907599999, "quote_volume": 31071.94623, "trades": 463, "taker_buy_base": 149456.9, "taker_buy_quote": 16037.9343 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1072, "close": 0.1092, "volume": 209182.3, "close_time": 1769911199999, "quote_volume": 22677.5897, "trades": 343, "taker_buy_base": 107332.2, "taker_buy_quote": 11641.15779 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1076, "close": 0.108, "volume": 204499.2, "close_time": 1769914799999, "quote_volume": 22143.79985, "trades": 361, "taker_buy_base": 110106.2, "taker_buy_quote": 11916.42924 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1071, "close": 0.1079, "volume": 115719.9, "close_time": 1769918399999, "quote_volume": 12464.05479, "trades": 232, "taker_buy_base": 45783.2, "taker_buy_quote": 4930.60919 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.108, "high": 0.1087, "low": 0.1079, "close": 0.1084, "volume": 134873.8, "close_time": 1769921999999, "quote_volume": 14598.22771, "trades": 176, "taker_buy_base": 99322.2, "taker_buy_quote": 10743.45194 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1084, "high": 0.1089, "low": 0.1074, "close": 0.1076, "volume": 423995.0, "close_time": 1769925599999, "quote_volume": 45855.69529, "trades": 464, "taker_buy_base": 139552.3, "taker_buy_quote": 15093.79655 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1077, "high": 0.108, "low": 0.1069, "close": 0.1075, "volume": 250484.5, "close_time": 1769929199999, "quote_volume": 26946.23026, "trades": 402, "taker_buy_base": 106706.6, "taker_buy_quote": 11483.81741 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1071, "close": 0.1073, "volume": 282309.0, "close_time": 1769932799999, "quote_volume": 30380.27827, "trades": 408, "taker_buy_base": 108021.8, "taker_buy_quote": 11627.8636 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1073, "high": 0.1095, "low": 0.1072, "close": 0.1084, "volume": 364481.1, "close_time": 1769936399999, "quote_volume": 39315.97297, "trades": 405, "taker_buy_base": 212002.0, "taker_buy_quote": 22888.16471 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1063, "close": 0.1074, "volume": 520331.0, "close_time": 1769939999999, "quote_volume": 55718.06752, "trades": 529, "taker_buy_base": 231873.7, "taker_buy_quote": 24885.59532 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1046, "close": 0.1047, "volume": 247824.4, "close_time": 1769943599999, "quote_volume": 26304.69934, "trades": 352, "taker_buy_base": 105517.8, "taker_buy_quote": 11205.09608 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1049, "high": 0.1065, "low": 0.1049, "close": 0.1062, "volume": 372500.1, "close_time": 1769947199999, "quote_volume": 39402.98725, "trades": 349, "taker_buy_base": 282407.1, "taker_buy_quote": 29860.31518 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.106, "high": 0.1061, "low": 0.1052, "close": 0.1054, "volume": 294852.3, "close_time": 1769950799999, "quote_volume": 31116.00736, "trades": 262, "taker_buy_base": 95141.4, "taker_buy_quote": 10047.93281 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1054, "high": 0.1064, "low": 0.1034, "close": 0.1038, "volume": 306362.3, "close_time": 1769954399999, "quote_volume": 32006.23786, "trades": 398, "taker_buy_base": 93699.2, "taker_buy_quote": 9834.47994 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1038, "high": 0.1052, "low": 0.1025, "close": 0.1046, "volume": 473425.0, "close_time": 1769957999999, "quote_volume": 49056.04653, "trades": 665, "taker_buy_base": 243030.8, "taker_buy_quote": 25204.82669 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1012, "close": 0.1025, "volume": 417856.8, "close_time": 1769961599999, "quote_volume": 42762.06689, "trades": 723, "taker_buy_base": 183019.8, "taker_buy_quote": 18755.09186 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1025, "high": 0.1041, "low": 0.1019, "close": 0.1025, "volume": 289638.6, "close_time": 1769965199999, "quote_volume": 29774.17661, "trades": 607, "taker_buy_base": 154102.8, "taker_buy_quote": 15845.6958 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1012, "close": 0.102, "volume": 252657.8, "close_time": 1769968799999, "quote_volume": 25847.92295, "trades": 358, "taker_buy_base": 167274.0, "taker_buy_quote": 17118.39081 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1019, "high": 0.1046, "low": 0.1019, "close": 0.1034, "volume": 388565.8, "close_time": 1769972399999, "quote_volume": 40193.19434, "trades": 632, "taker_buy_base": 169010.0, "taker_buy_quote": 17475.17107 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1019, "close": 0.1026, "volume": 299148.6, "close_time": 1769975999999, "quote_volume": 30663.12494, "trades": 689, "taker_buy_base": 154755.6, "taker_buy_quote": 15872.33526 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1011, "close": 0.1021, "volume": 335273.9, "close_time": 1769979599999, "quote_volume": 34264.33923, "trades": 500, "taker_buy_base": 178518.9, "taker_buy_quote": 18228.69228 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.102, "high": 0.1022, "low": 0.1009, "close": 0.1013, "volume": 152198.2, "close_time": 1769983199999, "quote_volume": 15425.39573, "trades": 292, "taker_buy_base": 82119.4, "taker_buy_quote": 8327.60228 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1012, "close": 0.1026, "volume": 225798.1, "close_time": 1769986799999, "quote_volume": 23084.14046, "trades": 433, "taker_buy_base": 119881.7, "taker_buy_quote": 12266.80061 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1023, "high": 0.1033, "low": 0.0986, "close": 0.1013, "volume": 709055.8, "close_time": 1769990399999, "quote_volume": 71757.88609, "trades": 1021, "taker_buy_base": 335329.3, "taker_buy_quote": 33979.57932 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1014, "high": 0.1048, "low": 0.1005, "close": 0.1041, "volume": 440344.4, "close_time": 1769993999999, "quote_volume": 45405.48458, "trades": 646, "taker_buy_base": 322534.6, "taker_buy_quote": 33268.75475 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1039, "high": 0.1054, "low": 0.102, "close": 0.1043, "volume": 451741.7, "close_time": 1769997599999, "quote_volume": 47059.81007, "trades": 779, "taker_buy_base": 278892.4, "taker_buy_quote": 29089.37138 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1029, "close": 0.1031, "volume": 302587.4, "close_time": 1770001199999, "quote_volume": 31300.97881, "trades": 565, "taker_buy_base": 137610.6, "taker_buy_quote": 14236.55592 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1031, "high": 0.1045, "low": 0.0995, "close": 0.1041, "volume": 631637.9, "close_time": 1770004799999, "quote_volume": 64197.3058, "trades": 1264, "taker_buy_base": 288206.0, "taker_buy_quote": 29332.79976 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1016, "close": 0.102, "volume": 385738.4, "close_time": 1770008399999, "quote_volume": 39610.32847, "trades": 747, "taker_buy_base": 225869.3, "taker_buy_quote": 23198.44998 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.102, "high": 0.102, "low": 0.0987, "close": 0.1, "volume": 416389.4, "close_time": 1770011999999, "quote_volume": 41530.49037, "trades": 757, "taker_buy_base": 153380.8, "taker_buy_quote": 15336.13539 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0998, "high": 0.1034, "low": 0.0985, "close": 0.1026, "volume": 925106.8, "close_time": 1770015599999, "quote_volume": 93531.22043, "trades": 1418, "taker_buy_base": 462291.8, "taker_buy_quote": 46815.20137 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1026, "high": 0.1039, "low": 0.1022, "close": 0.1028, "volume": 415125.3, "close_time": 1770019199999, "quote_volume": 42677.71464, "trades": 827, "taker_buy_base": 222273.2, "taker_buy_quote": 22856.02345 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1028, "high": 0.1038, "low": 0.1024, "close": 0.1033, "volume": 459866.1, "close_time": 1770022799999, "quote_volume": 47353.32796, "trades": 824, "taker_buy_base": 227698.4, "taker_buy_quote": 23447.84365 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1032, "high": 0.1061, "low": 0.1028, "close": 0.1051, "volume": 701057.2, "close_time": 1770026399999, "quote_volume": 73030.91814, "trades": 847, "taker_buy_base": 488562.5, "taker_buy_quote": 50918.15901 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1051, "high": 0.1061, "low": 0.1046, "close": 0.1046, "volume": 429712.7, "close_time": 1770029999999, "quote_volume": 45231.76193, "trades": 585, "taker_buy_base": 221653.8, "taker_buy_quote": 23342.65906 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1035, "close": 0.1035, "volume": 266815.4, "close_time": 1770033599999, "quote_volume": 27784.24836, "trades": 435, "taker_buy_base": 138934.6, "taker_buy_quote": 14472.65061 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1036, "high": 0.1044, "low": 0.103, "close": 0.1038, "volume": 488872.9, "close_time": 1770037199999, "quote_volume": 50592.6255, "trades": 507, "taker_buy_base": 206148.7, "taker_buy_quote": 21373.21608 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1031, "close": 0.1043, "volume": 187169.8, "close_time": 1770040799999, "quote_volume": 19454.88136, "trades": 286, "taker_buy_base": 111713.6, "taker_buy_quote": 11602.64464 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1042, "high": 0.1073, "low": 0.1034, "close": 0.105, "volume": 566555.1, "close_time": 1770044399999, "quote_volume": 59697.64412, "trades": 864, "taker_buy_base": 329084.9, "taker_buy_quote": 34708.6442 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1051, "high": 0.1064, "low": 0.1045, "close": 0.106, "volume": 683617.9, "close_time": 1770047999999, "quote_volume": 72147.36269, "trades": 749, "taker_buy_base": 401964.0, "taker_buy_quote": 42466.23633 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1037, "close": 0.1041, "volume": 643502.3, "close_time": 1770051599999, "quote_volume": 67415.76484, "trades": 597, "taker_buy_base": 152036.3, "taker_buy_quote": 16014.03696 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1042, "high": 0.1054, "low": 0.1042, "close": 0.1046, "volume": 342115.3, "close_time": 1770055199999, "quote_volume": 35898.89457, "trades": 392, "taker_buy_base": 189530.9, "taker_buy_quote": 19892.97559 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1046, "high": 0.1052, "low": 0.104, "close": 0.1048, "volume": 198681.3, "close_time": 1770058799999, "quote_volume": 20763.99851, "trades": 292, "taker_buy_base": 102290.3, "taker_buy_quote": 10694.41091 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1038, "close": 0.104, "volume": 129559.1, "close_time": 1770062399999, "quote_volume": 13524.86069, "trades": 315, "taker_buy_base": 77139.6, "taker_buy_quote": 8052.57757 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.104, "high": 0.1046, "low": 0.1034, "close": 0.1037, "volume": 190511.3, "close_time": 1770065999999, "quote_volume": 19814.31453, "trades": 295, "taker_buy_base": 86540.2, "taker_buy_quote": 9000.20612 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1039, "close": 0.1042, "volume": 219978.2, "close_time": 1770069599999, "quote_volume": 22930.78299, "trades": 275, "taker_buy_base": 116135.6, "taker_buy_quote": 12107.39444 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1041, "close": 0.1044, "volume": 90530.4, "close_time": 1770073199999, "quote_volume": 9449.09271, "trades": 156, "taker_buy_base": 36636.1, "taker_buy_quote": 3823.39806 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1038, "close": 0.1038, "volume": 140042.1, "close_time": 1770076799999, "quote_volume": 14583.49069, "trades": 174, "taker_buy_base": 102124.4, "taker_buy_quote": 10633.45444 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.104, "high": 0.1042, "low": 0.1028, "close": 0.1038, "volume": 332006.6, "close_time": 1770080399999, "quote_volume": 34364.60865, "trades": 411, "taker_buy_base": 185832.5, "taker_buy_quote": 19231.16216 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1024, "close": 0.103, "volume": 170818.3, "close_time": 1770083999999, "quote_volume": 17614.33232, "trades": 273, "taker_buy_base": 91075.5, "taker_buy_quote": 9390.19656 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.103, "high": 0.103, "low": 0.1014, "close": 0.1015, "volume": 138404.3, "close_time": 1770087599999, "quote_volume": 14128.46218, "trades": 316, "taker_buy_base": 67706.3, "taker_buy_quote": 6921.9368 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1015, "high": 0.1038, "low": 0.101, "close": 0.1038, "volume": 263380.0, "close_time": 1770091199999, "quote_volume": 26874.9938, "trades": 494, "taker_buy_base": 145018.5, "taker_buy_quote": 14825.01885 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1029, "close": 0.1039, "volume": 148077.3, "close_time": 1770094799999, "quote_volume": 15359.10546, "trades": 206, "taker_buy_base": 105888.9, "taker_buy_quote": 10987.38775 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.104, "high": 0.104, "low": 0.1026, "close": 0.1026, "volume": 350129.2, "close_time": 1770098399999, "quote_volume": 36184.45387, "trades": 331, "taker_buy_base": 202520.9, "taker_buy_quote": 20933.30549 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1015, "close": 0.102, "volume": 223280.0, "close_time": 1770101999999, "quote_volume": 22785.1686, "trades": 334, "taker_buy_base": 101097.8, "taker_buy_quote": 10314.71608 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.102, "high": 0.1022, "low": 0.1013, "close": 0.1019, "volume": 217975.1, "close_time": 1770105599999, "quote_volume": 22162.96646, "trades": 297, "taker_buy_base": 107478.8, "taker_buy_quote": 10926.93848 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1012, "close": 0.1013, "volume": 171088.5, "close_time": 1770109199999, "quote_volume": 17449.44873, "trades": 274, "taker_buy_base": 87739.2, "taker_buy_quote": 8949.50049 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1014, "high": 0.1015, "low": 0.0993, "close": 0.1008, "volume": 830956.8, "close_time": 1770112799999, "quote_volume": 83144.25778, "trades": 561, "taker_buy_base": 223812.4, "taker_buy_quote": 22390.55869 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1003, "close": 0.1005, "volume": 350346.0, "close_time": 1770116399999, "quote_volume": 35323.58437, "trades": 287, "taker_buy_base": 201982.4, "taker_buy_quote": 20368.28189 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1006, "close": 0.1008, "volume": 298493.9, "close_time": 1770119999999, "quote_volume": 30130.64523, "trades": 306, "taker_buy_base": 130814.8, "taker_buy_quote": 13205.32723 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1008, "high": 0.1016, "low": 0.1006, "close": 0.1014, "volume": 251978.6, "close_time": 1770123599999, "quote_volume": 25530.92778, "trades": 261, "taker_buy_base": 143363.3, "taker_buy_quote": 14533.11785 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1004, "close": 0.1007, "volume": 474002.2, "close_time": 1770127199999, "quote_volume": 47703.36275, "trades": 281, "taker_buy_base": 53152.1, "taker_buy_quote": 5368.2868 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0979, "close": 0.0979, "volume": 924350.7, "close_time": 1770130799999, "quote_volume": 91968.81207, "trades": 704, "taker_buy_base": 430068.0, "taker_buy_quote": 42999.62013 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0979, "high": 0.102, "low": 0.0978, "close": 0.1017, "volume": 771797.8, "close_time": 1770134399999, "quote_volume": 77274.37677, "trades": 1016, "taker_buy_base": 447149.4, "taker_buy_quote": 44764.73248 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0986, "close": 0.0987, "volume": 856194.4, "close_time": 1770137999999, "quote_volume": 85303.29899, "trades": 861, "taker_buy_base": 462071.2, "taker_buy_quote": 46053.96245 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0943, "close": 0.0943, "volume": 1413675.6, "close_time": 1770141599999, "quote_volume": 136507.31443, "trades": 1442, "taker_buy_base": 537667.8, "taker_buy_quote": 51818.98358 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0944, "high": 0.0957, "low": 0.0922, "close": 0.0924, "volume": 1076375.7, "close_time": 1770145199999, "quote_volume": 101075.11472, "trades": 1319, "taker_buy_base": 363389.0, "taker_buy_quote": 34144.15668 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0924, "high": 0.0972, "low": 0.0924, "close": 0.0959, "volume": 1721512.9, "close_time": 1770148799999, "quote_volume": 164179.2616, "trades": 1542, "taker_buy_base": 961957.0, "taker_buy_quote": 91920.28794 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0958, "high": 0.1004, "low": 0.0945, "close": 0.0996, "volume": 1434839.8, "close_time": 1770152399999, "quote_volume": 140275.03444, "trades": 1460, "taker_buy_base": 835400.0, "taker_buy_quote": 81723.6298 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0997, "high": 0.1013, "low": 0.0977, "close": 0.0979, "volume": 708410.9, "close_time": 1770155999999, "quote_volume": 70592.69154, "trades": 843, "taker_buy_base": 263172.4, "taker_buy_quote": 26250.45279 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0956, "close": 0.0958, "volume": 196561.0, "close_time": 1770159599999, "quote_volume": 19025.09842, "trades": 385, "taker_buy_base": 92092.1, "taker_buy_quote": 8893.25734 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0958, "high": 0.096, "low": 0.0944, "close": 0.0951, "volume": 304984.9, "close_time": 1770163199999, "quote_volume": 29034.48449, "trades": 425, "taker_buy_base": 156997.4, "taker_buy_quote": 14945.38711 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0951, "high": 0.0973, "low": 0.0948, "close": 0.0962, "volume": 341531.3, "close_time": 1770166799999, "quote_volume": 32791.65584, "trades": 407, "taker_buy_base": 202684.6, "taker_buy_quote": 19477.8475 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0963, "high": 0.0984, "low": 0.0963, "close": 0.0965, "volume": 349540.8, "close_time": 1770170399999, "quote_volume": 34053.7936, "trades": 470, "taker_buy_base": 137289.3, "taker_buy_quote": 13345.83157 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0948, "close": 0.0954, "volume": 279206.7, "close_time": 1770173999999, "quote_volume": 26711.0988, "trades": 392, "taker_buy_base": 146539.7, "taker_buy_quote": 14014.11863 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0954, "high": 0.0973, "low": 0.0953, "close": 0.0969, "volume": 259970.2, "close_time": 1770177599999, "quote_volume": 25048.36907, "trades": 445, "taker_buy_base": 146712.1, "taker_buy_quote": 14140.14931 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0966, "close": 0.0968, "volume": 201998.7, "close_time": 1770181199999, "quote_volume": 19581.87116, "trades": 341, "taker_buy_base": 131275.6, "taker_buy_quote": 12730.92595 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0947, "close": 0.0951, "volume": 232823.9, "close_time": 1770184799999, "quote_volume": 22306.79725, "trades": 293, "taker_buy_base": 106143.6, "taker_buy_quote": 10187.16559 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0951, "high": 0.0964, "low": 0.0942, "close": 0.0961, "volume": 758645.0, "close_time": 1770188399999, "quote_volume": 72601.80579, "trades": 582, "taker_buy_base": 240539.7, "taker_buy_quote": 22949.53036 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0957, "close": 0.0961, "volume": 255664.3, "close_time": 1770191999999, "quote_volume": 24608.18955, "trades": 377, "taker_buy_base": 153356.9, "taker_buy_quote": 14766.86546 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0954, "close": 0.0967, "volume": 182981.7, "close_time": 1770195599999, "quote_volume": 17559.66889, "trades": 287, "taker_buy_base": 101132.3, "taker_buy_quote": 9707.73519 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0954, "close": 0.0955, "volume": 1034896.1, "close_time": 1770199199999, "quote_volume": 99395.89873, "trades": 580, "taker_buy_base": 581442.0, "taker_buy_quote": 55743.64021 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0954, "high": 0.0961, "low": 0.0954, "close": 0.0955, "volume": 267290.8, "close_time": 1770202799999, "quote_volume": 25595.34455, "trades": 344, "taker_buy_base": 156862.9, "taker_buy_quote": 15023.31562 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0938, "close": 0.0946, "volume": 593883.5, "close_time": 1770206399999, "quote_volume": 56230.96276, "trades": 566, "taker_buy_base": 200221.1, "taker_buy_quote": 18951.88006 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0942, "close": 0.0951, "volume": 423482.2, "close_time": 1770209999999, "quote_volume": 40095.90422, "trades": 452, "taker_buy_base": 214421.0, "taker_buy_quote": 20294.24584 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.095, "high": 0.095, "low": 0.093, "close": 0.0931, "volume": 493184.1, "close_time": 1770213599999, "quote_volume": 46374.19589, "trades": 591, "taker_buy_base": 243402.6, "taker_buy_quote": 22911.8013 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0931, "high": 0.0939, "low": 0.0917, "close": 0.0919, "volume": 1493795.0, "close_time": 1770217199999, "quote_volume": 138755.65781, "trades": 1758, "taker_buy_base": 680098.6, "taker_buy_quote": 63256.79674 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0918, "high": 0.0934, "low": 0.0901, "close": 0.0914, "volume": 2025880.0, "close_time": 1770220799999, "quote_volume": 185979.28908, "trades": 1848, "taker_buy_base": 987166.0, "taker_buy_quote": 90678.78252 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0913, "high": 0.0921, "low": 0.0905, "close": 0.091, "volume": 2073534.2, "close_time": 1770224399999, "quote_volume": 189145.93641, "trades": 1631, "taker_buy_base": 1086327.9, "taker_buy_quote": 99104.95959 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.091, "high": 0.0916, "low": 0.0897, "close": 0.0912, "volume": 1239819.2, "close_time": 1770227999999, "quote_volume": 112326.00645, "trades": 1091, "taker_buy_base": 544090.7, "taker_buy_quote": 49315.4501 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0912, "high": 0.0938, "low": 0.09, "close": 0.0925, "volume": 1117906.5, "close_time": 1770231599999, "quote_volume": 102648.67026, "trades": 858, "taker_buy_base": 727688.0, "taker_buy_quote": 66791.7656 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0927, "high": 0.0957, "low": 0.0925, "close": 0.0957, "volume": 1184494.1, "close_time": 1770235199999, "quote_volume": 111451.13423, "trades": 724, "taker_buy_base": 783903.8, "taker_buy_quote": 73826.77987 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0956, "high": 0.0965, "low": 0.095, "close": 0.0952, "volume": 492395.8, "close_time": 1770238799999, "quote_volume": 47062.75814, "trades": 526, "taker_buy_base": 279232.6, "taker_buy_quote": 26710.09761 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0942, "close": 0.0946, "volume": 407830.0, "close_time": 1770242399999, "quote_volume": 38616.26037, "trades": 419, "taker_buy_base": 201431.5, "taker_buy_quote": 19080.59371 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0946, "high": 0.0958, "low": 0.0928, "close": 0.0936, "volume": 407439.1, "close_time": 1770245999999, "quote_volume": 38240.68558, "trades": 421, "taker_buy_base": 218504.5, "taker_buy_quote": 20516.57275 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0936, "high": 0.0953, "low": 0.0931, "close": 0.0948, "volume": 521324.3, "close_time": 1770249599999, "quote_volume": 49097.69433, "trades": 688, "taker_buy_base": 258359.5, "taker_buy_quote": 24340.12631 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0938, "close": 0.0944, "volume": 479826.2, "close_time": 1770253199999, "quote_volume": 45264.97606, "trades": 513, "taker_buy_base": 233424.6, "taker_buy_quote": 22028.78455 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0944, "high": 0.0961, "low": 0.0942, "close": 0.0946, "volume": 901662.3, "close_time": 1770256799999, "quote_volume": 85864.22816, "trades": 925, "taker_buy_base": 358193.8, "taker_buy_quote": 34125.59352 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0946, "high": 0.0956, "low": 0.0937, "close": 0.0939, "volume": 822504.1, "close_time": 1770260399999, "quote_volume": 77826.08393, "trades": 904, "taker_buy_base": 397062.5, "taker_buy_quote": 37618.67641 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.094, "high": 0.0945, "low": 0.0933, "close": 0.0941, "volume": 414401.0, "close_time": 1770263999999, "quote_volume": 38972.62501, "trades": 530, "taker_buy_base": 207399.7, "taker_buy_quote": 19515.09949 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0941, "high": 0.0952, "low": 0.0934, "close": 0.0944, "volume": 313628.7, "close_time": 1770267599999, "quote_volume": 29531.6331, "trades": 436, "taker_buy_base": 167418.0, "taker_buy_quote": 15766.12875 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0928, "close": 0.0935, "volume": 548361.2, "close_time": 1770271199999, "quote_volume": 51444.68043, "trades": 705, "taker_buy_base": 288686.9, "taker_buy_quote": 27112.14456 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0921, "close": 0.0924, "volume": 331467.4, "close_time": 1770274799999, "quote_volume": 30750.46988, "trades": 489, "taker_buy_base": 156842.6, "taker_buy_quote": 14555.24047 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0924, "high": 0.094, "low": 0.092, "close": 0.0921, "volume": 565837.7, "close_time": 1770278399999, "quote_volume": 52687.50632, "trades": 689, "taker_buy_base": 271449.0, "taker_buy_quote": 25305.59283 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0922, "high": 0.0937, "low": 0.0922, "close": 0.0926, "volume": 702459.2, "close_time": 1770281999999, "quote_volume": 65204.17085, "trades": 661, "taker_buy_base": 433001.6, "taker_buy_quote": 40180.22371 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0926, "high": 0.0947, "low": 0.0926, "close": 0.0939, "volume": 343909.6, "close_time": 1770285599999, "quote_volume": 32248.76075, "trades": 370, "taker_buy_base": 187664.7, "taker_buy_quote": 17599.62364 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.094, "high": 0.094, "low": 0.0905, "close": 0.0908, "volume": 375260.3, "close_time": 1770289199999, "quote_volume": 34560.61773, "trades": 410, "taker_buy_base": 150646.8, "taker_buy_quote": 13926.13856 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0909, "high": 0.0919, "low": 0.0892, "close": 0.0905, "volume": 875239.5, "close_time": 1770292799999, "quote_volume": 79176.32914, "trades": 975, "taker_buy_base": 360759.6, "taker_buy_quote": 32612.22669 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0896, "close": 0.09, "volume": 1489247.0, "close_time": 1770296399999, "quote_volume": 134643.01271, "trades": 1207, "taker_buy_base": 821005.5, "taker_buy_quote": 74212.67298 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.09, "high": 0.0906, "low": 0.0889, "close": 0.0896, "volume": 695282.0, "close_time": 1770299999999, "quote_volume": 62437.86078, "trades": 646, "taker_buy_base": 321867.6, "taker_buy_quote": 28952.13212 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0897, "high": 0.093, "low": 0.0897, "close": 0.091, "volume": 943439.1, "close_time": 1770303599999, "quote_volume": 86427.05556, "trades": 1219, "taker_buy_base": 513429.4, "taker_buy_quote": 47023.43345 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.091, "high": 0.0913, "low": 0.0845, "close": 0.087, "volume": 3223210.0, "close_time": 1770307199999, "quote_volume": 282037.83555, "trades": 3285, "taker_buy_base": 1350975.8, "taker_buy_quote": 118422.61955 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.087, "high": 0.0892, "low": 0.0862, "close": 0.0873, "volume": 1253216.3, "close_time": 1770310799999, "quote_volume": 109954.31474, "trades": 1390, "taker_buy_base": 673449.3, "taker_buy_quote": 59149.51591 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0839, "close": 0.0846, "volume": 1421996.7, "close_time": 1770314399999, "quote_volume": 121736.7436, "trades": 1255, "taker_buy_base": 715708.9, "taker_buy_quote": 61376.09408 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0826, "close": 0.0842, "volume": 1277878.6, "close_time": 1770317999999, "quote_volume": 107052.99269, "trades": 1390, "taker_buy_base": 563664.0, "taker_buy_quote": 47201.21684 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0818, "close": 0.0823, "volume": 1764263.1, "close_time": 1770321599999, "quote_volume": 146079.66347, "trades": 1343, "taker_buy_base": 851658.7, "taker_buy_quote": 70567.34465 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0784, "close": 0.0801, "volume": 4234630.3, "close_time": 1770325199999, "quote_volume": 340363.40898, "trades": 2831, "taker_buy_base": 2170634.4, "taker_buy_quote": 174368.24942 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0801, "high": 0.0823, "low": 0.0795, "close": 0.0804, "volume": 1470922.6, "close_time": 1770328799999, "quote_volume": 119241.40994, "trades": 1320, "taker_buy_base": 839568.4, "taker_buy_quote": 68101.31691 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0805, "high": 0.082, "low": 0.079, "close": 0.0805, "volume": 759020.6, "close_time": 1770332399999, "quote_volume": 61138.44783, "trades": 704, "taker_buy_base": 378238.1, "taker_buy_quote": 30391.07233 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0804, "high": 0.0822, "low": 0.0787, "close": 0.0789, "volume": 1221193.8, "close_time": 1770335999999, "quote_volume": 98298.67645, "trades": 1203, "taker_buy_base": 680598.0, "taker_buy_quote": 54830.63844 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.079, "high": 0.0796, "low": 0.0701, "close": 0.078, "volume": 10204230.2, "close_time": 1770339599999, "quote_volume": 761982.49993, "trades": 8329, "taker_buy_base": 5005019.4, "taker_buy_quote": 373944.82239 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.078, "high": 0.0815, "low": 0.0774, "close": 0.0811, "volume": 1711724.2, "close_time": 1770343199999, "quote_volume": 136347.60053, "trades": 1578, "taker_buy_base": 918244.7, "taker_buy_quote": 73070.53979 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0771, "close": 0.0773, "volume": 1926529.9, "close_time": 1770346799999, "quote_volume": 153040.97053, "trades": 1225, "taker_buy_base": 887199.5, "taker_buy_quote": 70198.05763 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0773, "high": 0.078, "low": 0.0765, "close": 0.077, "volume": 1167736.5, "close_time": 1770350399999, "quote_volume": 90085.48317, "trades": 1095, "taker_buy_base": 662773.0, "taker_buy_quote": 51142.24188 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.077, "high": 0.0786, "low": 0.0766, "close": 0.0784, "volume": 1934238.2, "close_time": 1770353999999, "quote_volume": 150533.94721, "trades": 1209, "taker_buy_base": 858946.3, "taker_buy_quote": 66882.86412 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0785, "high": 0.0811, "low": 0.0784, "close": 0.0807, "volume": 2849227.9, "close_time": 1770357599999, "quote_volume": 228246.7168, "trades": 1912, "taker_buy_base": 1286228.9, "taker_buy_quote": 102941.78179 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0787, "close": 0.0787, "volume": 2404111.7, "close_time": 1770361199999, "quote_volume": 192925.10999, "trades": 1499, "taker_buy_base": 1351811.9, "taker_buy_quote": 108580.99296 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0788, "high": 0.079, "low": 0.0778, "close": 0.0781, "volume": 1778187.5, "close_time": 1770364799999, "quote_volume": 139397.85133, "trades": 1303, "taker_buy_base": 869771.1, "taker_buy_quote": 68170.49401 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0772, "close": 0.0775, "volume": 2078587.0, "close_time": 1770368399999, "quote_volume": 161795.09167, "trades": 1533, "taker_buy_base": 1014139.4, "taker_buy_quote": 78927.46269 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0775, "high": 0.0798, "low": 0.0771, "close": 0.0795, "volume": 1774839.8, "close_time": 1770371999999, "quote_volume": 138899.53698, "trades": 1422, "taker_buy_base": 798009.0, "taker_buy_quote": 62494.23104 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0795, "high": 0.0809, "low": 0.0792, "close": 0.0804, "volume": 1881867.6, "close_time": 1770375599999, "quote_volume": 150296.85846, "trades": 1349, "taker_buy_base": 978002.7, "taker_buy_quote": 78195.68704 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0797, "close": 0.08, "volume": 1165412.6, "close_time": 1770379199999, "quote_volume": 93637.35405, "trades": 836, "taker_buy_base": 586122.2, "taker_buy_quote": 47071.84673 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.08, "high": 0.0811, "low": 0.0795, "close": 0.0809, "volume": 1319393.8, "close_time": 1770382799999, "quote_volume": 106121.35074, "trades": 915, "taker_buy_base": 576773.3, "taker_buy_quote": 46322.42125 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0809, "high": 0.0829, "low": 0.0808, "close": 0.0818, "volume": 2102415.5, "close_time": 1770386399999, "quote_volume": 172076.54293, "trades": 1245, "taker_buy_base": 1088716.9, "taker_buy_quote": 89240.82226 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0817, "high": 0.084, "low": 0.0813, "close": 0.0833, "volume": 3554425.0, "close_time": 1770389999999, "quote_volume": 293091.61451, "trades": 2303, "taker_buy_base": 1872123.0, "taker_buy_quote": 154364.0017 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0825, "close": 0.0831, "volume": 2626196.1, "close_time": 1770393599999, "quote_volume": 217855.7433, "trades": 1987, "taker_buy_base": 1374380.1, "taker_buy_quote": 114006.77168 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0831, "high": 0.0849, "low": 0.0827, "close": 0.0844, "volume": 1140434.8, "close_time": 1770397199999, "quote_volume": 95735.5517, "trades": 1021, "taker_buy_base": 558460.7, "taker_buy_quote": 46883.8507 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0843, "high": 0.0862, "low": 0.0839, "close": 0.0853, "volume": 2354252.1, "close_time": 1770400799999, "quote_volume": 200477.48162, "trades": 1667, "taker_buy_base": 1182617.6, "taker_buy_quote": 100733.61885 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0829, "close": 0.0835, "volume": 2257094.5, "close_time": 1770404399999, "quote_volume": 189342.86178, "trades": 1559, "taker_buy_base": 1164920.3, "taker_buy_quote": 97666.9467 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0835, "high": 0.0845, "low": 0.0829, "close": 0.0843, "volume": 1015401.7, "close_time": 1770407999999, "quote_volume": 85155.58063, "trades": 786, "taker_buy_base": 618506.8, "taker_buy_quote": 51870.712 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0825, "close": 0.0832, "volume": 1267080.8, "close_time": 1770411599999, "quote_volume": 105780.54718, "trades": 865, "taker_buy_base": 645368.9, "taker_buy_quote": 53882.4463 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0832, "high": 0.084, "low": 0.0827, "close": 0.0839, "volume": 462653.3, "close_time": 1770415199999, "quote_volume": 38521.21927, "trades": 372, "taker_buy_base": 216546.3, "taker_buy_quote": 18043.3645 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0839, "high": 0.0851, "low": 0.0839, "close": 0.0846, "volume": 593116.7, "close_time": 1770418799999, "quote_volume": 50034.02629, "trades": 476, "taker_buy_base": 365622.4, "taker_buy_quote": 30823.95522 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0837, "close": 0.0838, "volume": 268774.8, "close_time": 1770422399999, "quote_volume": 22654.96007, "trades": 320, "taker_buy_base": 144840.7, "taker_buy_quote": 12206.65663 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0837, "high": 0.0837, "low": 0.081, "close": 0.0818, "volume": 897041.9, "close_time": 1770425999999, "quote_volume": 73467.25981, "trades": 699, "taker_buy_base": 342503.1, "taker_buy_quote": 28076.32603 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0809, "close": 0.0823, "volume": 390328.2, "close_time": 1770429599999, "quote_volume": 31873.46123, "trades": 370, "taker_buy_base": 258901.9, "taker_buy_quote": 21135.23877 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0822, "high": 0.0832, "low": 0.0821, "close": 0.0831, "volume": 289273.0, "close_time": 1770433199999, "quote_volume": 23894.35241, "trades": 288, "taker_buy_base": 164621.7, "taker_buy_quote": 13610.19322 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.083, "high": 0.0839, "low": 0.0827, "close": 0.0829, "volume": 416457.6, "close_time": 1770436799999, "quote_volume": 34656.25936, "trades": 346, "taker_buy_base": 236153.3, "taker_buy_quote": 19659.95265 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0828, "high": 0.0836, "low": 0.0824, "close": 0.0826, "volume": 603888.3, "close_time": 1770440399999, "quote_volume": 50237.77861, "trades": 642, "taker_buy_base": 388331.8, "taker_buy_quote": 32305.42453 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0826, "high": 0.0832, "low": 0.082, "close": 0.0821, "volume": 401409.3, "close_time": 1770443999999, "quote_volume": 33207.00985, "trades": 359, "taker_buy_base": 183732.1, "taker_buy_quote": 15197.76993 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0815, "close": 0.0815, "volume": 974559.7, "close_time": 1770447599999, "quote_volume": 80210.81333, "trades": 709, "taker_buy_base": 571377.8, "taker_buy_quote": 47042.60159 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0792, "close": 0.08, "volume": 3514426.2, "close_time": 1770451199999, "quote_volume": 282401.78517, "trades": 2322, "taker_buy_base": 1881396.5, "taker_buy_quote": 151144.96427 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.08, "high": 0.0808, "low": 0.0797, "close": 0.0806, "volume": 1179202.1, "close_time": 1770454799999, "quote_volume": 94707.74872, "trades": 839, "taker_buy_base": 651684.5, "taker_buy_quote": 52325.87863 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0803, "close": 0.0805, "volume": 576488.8, "close_time": 1770458399999, "quote_volume": 46534.53622, "trades": 402, "taker_buy_base": 307322.5, "taker_buy_quote": 24824.10211 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0796, "close": 0.08, "volume": 462005.1, "close_time": 1770461999999, "quote_volume": 36963.24109, "trades": 312, "taker_buy_base": 249650.6, "taker_buy_quote": 19984.30373 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0799, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 394778.1, "close_time": 1770465599999, "quote_volume": 31508.78091, "trades": 262, "taker_buy_base": 187713.4, "taker_buy_quote": 14985.00613 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0798, "high": 0.0832, "low": 0.0798, "close": 0.0824, "volume": 1428079.4, "close_time": 1770469199999, "quote_volume": 117359.99121, "trades": 1069, "taker_buy_base": 709134.9, "taker_buy_quote": 58238.46981 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0812, "close": 0.0815, "volume": 509512.2, "close_time": 1770472799999, "quote_volume": 41636.51159, "trades": 387, "taker_buy_base": 240290.1, "taker_buy_quote": 19624.35197 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0803, "close": 0.0806, "volume": 871699.7, "close_time": 1770476399999, "quote_volume": 70522.20309, "trades": 542, "taker_buy_base": 391739.6, "taker_buy_quote": 31677.32435 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0805, "high": 0.0827, "low": 0.0804, "close": 0.0827, "volume": 1062512.5, "close_time": 1770479999999, "quote_volume": 86764.9589, "trades": 703, "taker_buy_base": 517418.2, "taker_buy_quote": 42299.40764 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0827, "high": 0.0858, "low": 0.0824, "close": 0.0843, "volume": 8876931.1, "close_time": 1770483599999, "quote_volume": 748358.46107, "trades": 5550, "taker_buy_base": 4330499.5, "taker_buy_quote": 365416.49929 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0833, "close": 0.0843, "volume": 723134.0, "close_time": 1770487199999, "quote_volume": 60672.35586, "trades": 531, "taker_buy_base": 330667.8, "taker_buy_quote": 27749.04605 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0843, "high": 0.0859, "low": 0.0839, "close": 0.0852, "volume": 1086708.6, "close_time": 1770490799999, "quote_volume": 92459.89318, "trades": 570, "taker_buy_base": 488674.0, "taker_buy_quote": 41536.87215 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0843, "close": 0.0844, "volume": 631900.2, "close_time": 1770494399999, "quote_volume": 53411.45127, "trades": 217, "taker_buy_base": 456619.5, "taker_buy_quote": 38594.24398 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0844, "high": 0.0848, "low": 0.084, "close": 0.0845, "volume": 513338.0, "close_time": 1770497999999, "quote_volume": 43341.97454, "trades": 346, "taker_buy_base": 219534.1, "taker_buy_quote": 18546.10108 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0846, "high": 0.0847, "low": 0.084, "close": 0.0841, "volume": 323264.6, "close_time": 1770501599999, "quote_volume": 27320.41153, "trades": 205, "taker_buy_base": 199818.8, "taker_buy_quote": 16895.23656 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0839, "close": 0.0839, "volume": 189748.6, "close_time": 1770505199999, "quote_volume": 15982.16443, "trades": 107, "taker_buy_base": 78758.5, "taker_buy_quote": 6633.21385 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0835, "close": 0.0838, "volume": 399091.0, "close_time": 1770508799999, "quote_volume": 33440.90502, "trades": 264, "taker_buy_base": 171323.6, "taker_buy_quote": 14356.61413 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0828, "close": 0.0828, "volume": 323545.9, "close_time": 1770512399999, "quote_volume": 26902.3057, "trades": 204, "taker_buy_base": 179190.5, "taker_buy_quote": 14916.19765 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.083, "high": 0.0838, "low": 0.083, "close": 0.0837, "volume": 232912.2, "close_time": 1770515999999, "quote_volume": 19432.37468, "trades": 186, "taker_buy_base": 152950.5, "taker_buy_quote": 12762.41485 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0838, "high": 0.084, "low": 0.0833, "close": 0.0835, "volume": 291730.2, "close_time": 1770519599999, "quote_volume": 24401.6112, "trades": 170, "taker_buy_base": 112106.9, "taker_buy_quote": 9375.82171 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0826, "close": 0.0826, "volume": 149880.9, "close_time": 1770523199999, "quote_volume": 12453.41301, "trades": 123, "taker_buy_base": 69359.0, "taker_buy_quote": 5760.17103 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0822, "close": 0.0832, "volume": 131872.4, "close_time": 1770526799999, "quote_volume": 10911.24426, "trades": 171, "taker_buy_base": 59731.4, "taker_buy_quote": 4946.03543 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.083, "high": 0.0832, "low": 0.0821, "close": 0.0823, "volume": 122884.4, "close_time": 1770530399999, "quote_volume": 10119.82893, "trades": 92, "taker_buy_base": 19624.0, "taker_buy_quote": 1622.94802 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0817, "close": 0.0818, "volume": 135244.9, "close_time": 1770533999999, "quote_volume": 11113.20311, "trades": 142, "taker_buy_base": 87076.2, "taker_buy_quote": 7156.38715 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0812, "close": 0.082, "volume": 118313.2, "close_time": 1770537599999, "quote_volume": 9676.39124, "trades": 116, "taker_buy_base": 44017.5, "taker_buy_quote": 3599.39023 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.082, "high": 0.0845, "low": 0.0819, "close": 0.0843, "volume": 844475.9, "close_time": 1770541199999, "quote_volume": 70532.56376, "trades": 573, "taker_buy_base": 476533.1, "taker_buy_quote": 39778.54408 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0833, "close": 0.0838, "volume": 306079.2, "close_time": 1770544799999, "quote_volume": 25708.66269, "trades": 333, "taker_buy_base": 189407.5, "taker_buy_quote": 15925.44305 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.084, "high": 0.0844, "low": 0.083, "close": 0.0833, "volume": 373645.7, "close_time": 1770548399999, "quote_volume": 31263.76698, "trades": 319, "taker_buy_base": 169085.2, "taker_buy_quote": 14166.85304 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0832, "high": 0.0848, "low": 0.0832, "close": 0.0843, "volume": 502569.9, "close_time": 1770551999999, "quote_volume": 42315.01783, "trades": 399, "taker_buy_base": 230319.6, "taker_buy_quote": 19408.87553 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0836, "close": 0.084, "volume": 261726.4, "close_time": 1770555599999, "quote_volume": 21979.7634, "trades": 183, "taker_buy_base": 110420.3, "taker_buy_quote": 9274.92633 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.084, "high": 0.0849, "low": 0.0833, "close": 0.0848, "volume": 994155.2, "close_time": 1770559199999, "quote_volume": 83804.68078, "trades": 480, "taker_buy_base": 359718.5, "taker_buy_quote": 30331.58844 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0843, "close": 0.0849, "volume": 264696.0, "close_time": 1770562799999, "quote_volume": 22474.67547, "trades": 264, "taker_buy_base": 170750.7, "taker_buy_quote": 14494.58554 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0833, "close": 0.0838, "volume": 516880.5, "close_time": 1770566399999, "quote_volume": 43507.64009, "trades": 437, "taker_buy_base": 269060.5, "taker_buy_quote": 22672.31933 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0813, "close": 0.0817, "volume": 1070512.1, "close_time": 1770569999999, "quote_volume": 89022.12909, "trades": 598, "taker_buy_base": 608443.0, "taker_buy_quote": 50600.54113 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0817, "high": 0.0827, "low": 0.0817, "close": 0.0827, "volume": 202325.1, "close_time": 1770573599999, "quote_volume": 16661.14428, "trades": 193, "taker_buy_base": 79504.3, "taker_buy_quote": 6544.00974 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0826, "high": 0.0842, "low": 0.0826, "close": 0.084, "volume": 537369.2, "close_time": 1770577199999, "quote_volume": 44841.42674, "trades": 360, "taker_buy_base": 353184.4, "taker_buy_quote": 29465.45488 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 264004.2, "close_time": 1770580799999, "quote_volume": 22059.74395, "trades": 223, "taker_buy_base": 118638.6, "taker_buy_quote": 9915.2277 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0828, "close": 0.0828, "volume": 131736.1, "close_time": 1770584399999, "quote_volume": 10960.3528, "trades": 165, "taker_buy_base": 35540.5, "taker_buy_quote": 2955.14527 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0827, "high": 0.083, "low": 0.0819, "close": 0.0822, "volume": 344515.2, "close_time": 1770587999999, "quote_volume": 28341.46713, "trades": 315, "taker_buy_base": 192969.0, "taker_buy_quote": 15888.18855 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0823, "close": 0.0829, "volume": 152510.9, "close_time": 1770591599999, "quote_volume": 12595.35065, "trades": 104, "taker_buy_base": 106295.7, "taker_buy_quote": 8779.30096 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0829, "high": 0.0849, "low": 0.082, "close": 0.0825, "volume": 521888.8, "close_time": 1770595199999, "quote_volume": 43228.58929, "trades": 523, "taker_buy_base": 288362.1, "taker_buy_quote": 23894.33618 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0821, "close": 0.0827, "volume": 292285.3, "close_time": 1770598799999, "quote_volume": 24131.96108, "trades": 338, "taker_buy_base": 132187.9, "taker_buy_quote": 10910.41444 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0822, "close": 0.0827, "volume": 777023.7, "close_time": 1770602399999, "quote_volume": 64342.8184, "trades": 515, "taker_buy_base": 378584.5, "taker_buy_quote": 31342.42385 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0823, "close": 0.0828, "volume": 323644.4, "close_time": 1770605999999, "quote_volume": 26769.05088, "trades": 253, "taker_buy_base": 191281.6, "taker_buy_quote": 15837.24417 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0827, "close": 0.0836, "volume": 635998.3, "close_time": 1770609599999, "quote_volume": 53058.03255, "trades": 377, "taker_buy_base": 258820.1, "taker_buy_quote": 21592.7005 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.083, "volume": 145675.3, "close_time": 1770613199999, "quote_volume": 12120.54032, "trades": 159, "taker_buy_base": 83280.8, "taker_buy_quote": 6927.31289 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0829, "high": 0.0839, "low": 0.0827, "close": 0.0839, "volume": 302571.0, "close_time": 1770616799999, "quote_volume": 25265.33174, "trades": 194, "taker_buy_base": 239435.3, "taker_buy_quote": 20008.67488 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0823, "close": 0.0826, "volume": 450081.8, "close_time": 1770620399999, "quote_volume": 37317.39541, "trades": 243, "taker_buy_base": 220621.9, "taker_buy_quote": 18275.00523 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0821, "close": 0.0821, "volume": 275216.8, "close_time": 1770623999999, "quote_volume": 22675.72676, "trades": 143, "taker_buy_base": 72189.1, "taker_buy_quote": 5948.6971 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0804, "close": 0.0809, "volume": 537307.3, "close_time": 1770627599999, "quote_volume": 43766.5299, "trades": 339, "taker_buy_base": 269912.7, "taker_buy_quote": 22000.16564 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0796, "close": 0.0799, "volume": 1251828.0, "close_time": 1770631199999, "quote_volume": 100290.7262, "trades": 527, "taker_buy_base": 335298.0, "taker_buy_quote": 26876.76364 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0799, "high": 0.08, "low": 0.0782, "close": 0.0784, "volume": 767636.8, "close_time": 1770634799999, "quote_volume": 60459.35788, "trades": 539, "taker_buy_base": 364485.1, "taker_buy_quote": 28719.15398 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0785, "close": 0.0788, "volume": 481064.2, "close_time": 1770638399999, "quote_volume": 37924.6313, "trades": 384, "taker_buy_base": 170640.5, "taker_buy_quote": 13458.65871 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0788, "high": 0.0797, "low": 0.0788, "close": 0.0794, "volume": 313315.2, "close_time": 1770641999999, "quote_volume": 24750.94164, "trades": 242, "taker_buy_base": 143710.8, "taker_buy_quote": 11348.88602 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0789, "close": 0.0789, "volume": 832534.6, "close_time": 1770645599999, "quote_volume": 66181.17842, "trades": 307, "taker_buy_base": 210525.8, "taker_buy_quote": 16715.30282 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0789, "high": 0.0803, "low": 0.0785, "close": 0.0801, "volume": 1688535.1, "close_time": 1770649199999, "quote_volume": 134249.04622, "trades": 1125, "taker_buy_base": 808039.9, "taker_buy_quote": 64265.53608 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0801, "high": 0.0812, "low": 0.0798, "close": 0.081, "volume": 1064758.1, "close_time": 1770652799999, "quote_volume": 86050.34084, "trades": 535, "taker_buy_base": 657124.2, "taker_buy_quote": 53171.18505 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.081, "high": 0.0825, "low": 0.0802, "close": 0.0821, "volume": 1411875.5, "close_time": 1770656399999, "quote_volume": 114633.09152, "trades": 881, "taker_buy_base": 764644.1, "taker_buy_quote": 62128.42186 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0821, "high": 0.0844, "low": 0.0817, "close": 0.084, "volume": 2497356.5, "close_time": 1770659999999, "quote_volume": 208724.47754, "trades": 779, "taker_buy_base": 499489.1, "taker_buy_quote": 41724.58192 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.084, "high": 0.0847, "low": 0.0834, "close": 0.0843, "volume": 2352589.2, "close_time": 1770663599999, "quote_volume": 197167.65859, "trades": 739, "taker_buy_base": 646166.8, "taker_buy_quote": 54224.79429 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0835, "close": 0.0844, "volume": 503173.9, "close_time": 1770667199999, "quote_volume": 42267.27967, "trades": 368, "taker_buy_base": 287236.8, "taker_buy_quote": 24128.16634 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0834, "close": 0.0837, "volume": 595937.9, "close_time": 1770670799999, "quote_volume": 50032.02131, "trades": 483, "taker_buy_base": 331048.4, "taker_buy_quote": 27807.54713 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0824, "close": 0.0834, "volume": 534524.7, "close_time": 1770674399999, "quote_volume": 44460.71638, "trades": 481, "taker_buy_base": 286845.2, "taker_buy_quote": 23841.09846 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0835, "high": 0.084, "low": 0.0832, "close": 0.0836, "volume": 246696.2, "close_time": 1770677999999, "quote_volume": 20659.58356, "trades": 190, "taker_buy_base": 171323.4, "taker_buy_quote": 14344.6932 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0834, "close": 0.0837, "volume": 322422.1, "close_time": 1770681599999, "quote_volume": 26963.8003, "trades": 230, "taker_buy_base": 172494.7, "taker_buy_quote": 14417.31287 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0838, "high": 0.085, "low": 0.0833, "close": 0.0846, "volume": 657746.7, "close_time": 1770685199999, "quote_volume": 55344.11141, "trades": 354, "taker_buy_base": 314455.5, "taker_buy_quote": 26433.27991 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0846, "high": 0.0857, "low": 0.0845, "close": 0.0855, "volume": 713465.9, "close_time": 1770688799999, "quote_volume": 60887.52566, "trades": 338, "taker_buy_base": 469721.9, "taker_buy_quote": 40090.61017 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0856, "high": 0.0859, "low": 0.085, "close": 0.0855, "volume": 362739.4, "close_time": 1770692399999, "quote_volume": 30972.29287, "trades": 240, "taker_buy_base": 189530.9, "taker_buy_quote": 16181.05004 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0828, "close": 0.0833, "volume": 658284.8, "close_time": 1770695999999, "quote_volume": 55123.27048, "trades": 435, "taker_buy_base": 308393.5, "taker_buy_quote": 25796.77627 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0831, "close": 0.0835, "volume": 415214.8, "close_time": 1770699599999, "quote_volume": 34643.50457, "trades": 274, "taker_buy_base": 218370.3, "taker_buy_quote": 18219.47494 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0824, "close": 0.0826, "volume": 255094.2, "close_time": 1770703199999, "quote_volume": 21168.40022, "trades": 193, "taker_buy_base": 159604.1, "taker_buy_quote": 13247.56139 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0806, "close": 0.0808, "volume": 689539.5, "close_time": 1770706799999, "quote_volume": 56188.8287, "trades": 384, "taker_buy_base": 243166.0, "taker_buy_quote": 19825.67884 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0808, "high": 0.0821, "low": 0.0808, "close": 0.0821, "volume": 551389.6, "close_time": 1770710399999, "quote_volume": 44961.49879, "trades": 376, "taker_buy_base": 324471.4, "taker_buy_quote": 26461.13431 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0813, "close": 0.0815, "volume": 580561.2, "close_time": 1770713999999, "quote_volume": 47549.92162, "trades": 278, "taker_buy_base": 81685.8, "taker_buy_quote": 6679.63299 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0815, "high": 0.0826, "low": 0.0815, "close": 0.0817, "volume": 422463.5, "close_time": 1770717599999, "quote_volume": 34666.19954, "trades": 302, "taker_buy_base": 172942.6, "taker_buy_quote": 14222.7748 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0809, "close": 0.0809, "volume": 253609.3, "close_time": 1770721199999, "quote_volume": 20633.74528, "trades": 482, "taker_buy_base": 149169.2, "taker_buy_quote": 12143.09519 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.081, "high": 0.0818, "low": 0.0807, "close": 0.0813, "volume": 860054.5, "close_time": 1770724799999, "quote_volume": 69821.71163, "trades": 615, "taker_buy_base": 595631.3, "taker_buy_quote": 48330.88726 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0798, "close": 0.0801, "volume": 378403.1, "close_time": 1770728399999, "quote_volume": 30496.02753, "trades": 687, "taker_buy_base": 126913.3, "taker_buy_quote": 10260.38923 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.08, "high": 0.0813, "low": 0.08, "close": 0.0811, "volume": 223757.0, "close_time": 1770731999999, "quote_volume": 18084.1066, "trades": 969, "taker_buy_base": 157871.4, "taker_buy_quote": 12763.09197 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0811, "high": 0.0818, "low": 0.08, "close": 0.0806, "volume": 645250.1, "close_time": 1770735599999, "quote_volume": 52242.99173, "trades": 1019, "taker_buy_base": 422602.0, "taker_buy_quote": 34206.96326 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0805, "high": 0.0821, "low": 0.0803, "close": 0.0818, "volume": 697641.6, "close_time": 1770739199999, "quote_volume": 56703.76831, "trades": 558, "taker_buy_base": 433313.8, "taker_buy_quote": 35223.25066 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0812, "close": 0.0818, "volume": 391493.4, "close_time": 1770742799999, "quote_volume": 32176.54703, "trades": 305, "taker_buy_base": 260966.6, "taker_buy_quote": 21444.78566 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0813, "close": 0.0818, "volume": 383371.5, "close_time": 1770746399999, "quote_volume": 31347.10266, "trades": 348, "taker_buy_base": 241617.6, "taker_buy_quote": 19760.68105 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0792, "close": 0.0802, "volume": 395546.9, "close_time": 1770749999999, "quote_volume": 31792.74742, "trades": 440, "taker_buy_base": 180388.0, "taker_buy_quote": 14518.52332 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0802, "high": 0.081, "low": 0.08, "close": 0.0807, "volume": 199273.7, "close_time": 1770753599999, "quote_volume": 16054.12712, "trades": 198, "taker_buy_base": 126334.1, "taker_buy_quote": 10174.79842 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0806, "close": 0.0811, "volume": 409090.9, "close_time": 1770757199999, "quote_volume": 33108.99582, "trades": 282, "taker_buy_base": 240133.4, "taker_buy_quote": 19421.88007 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0804, "close": 0.0808, "volume": 197369.2, "close_time": 1770760799999, "quote_volume": 15937.82128, "trades": 208, "taker_buy_base": 122587.2, "taker_buy_quote": 9900.34521 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0808, "close": 0.0812, "volume": 148956.9, "close_time": 1770764399999, "quote_volume": 12088.34498, "trades": 147, "taker_buy_base": 80798.7, "taker_buy_quote": 6558.14058 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0809, "close": 0.0811, "volume": 51025.5, "close_time": 1770767999999, "quote_volume": 4134.88293, "trades": 80, "taker_buy_base": 30126.6, "taker_buy_quote": 2441.47402 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0811, "high": 0.0835, "low": 0.081, "close": 0.083, "volume": 664834.0, "close_time": 1770771599999, "quote_volume": 54980.35812, "trades": 401, "taker_buy_base": 261400.9, "taker_buy_quote": 21656.32053 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0828, "high": 0.083, "low": 0.0807, "close": 0.0815, "volume": 772783.6, "close_time": 1770775199999, "quote_volume": 63082.49729, "trades": 487, "taker_buy_base": 365260.3, "taker_buy_quote": 29895.55477 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0809, "close": 0.0809, "volume": 229248.4, "close_time": 1770778799999, "quote_volume": 18731.61116, "trades": 175, "taker_buy_base": 126631.9, "taker_buy_quote": 10341.89993 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0809, "high": 0.0813, "low": 0.08, "close": 0.081, "volume": 294384.0, "close_time": 1770782399999, "quote_volume": 23735.34476, "trades": 223, "taker_buy_base": 159148.8, "taker_buy_quote": 12827.3166 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0799, "close": 0.0799, "volume": 495875.1, "close_time": 1770785999999, "quote_volume": 40037.31857, "trades": 386, "taker_buy_base": 253513.3, "taker_buy_quote": 20478.37364 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0801, "high": 0.0806, "low": 0.0797, "close": 0.0798, "volume": 294288.7, "close_time": 1770789599999, "quote_volume": 23581.2066, "trades": 266, "taker_buy_base": 192878.2, "taker_buy_quote": 15449.68083 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0798, "high": 0.0814, "low": 0.0792, "close": 0.0803, "volume": 658931.3, "close_time": 1770793199999, "quote_volume": 52724.15605, "trades": 530, "taker_buy_base": 366131.0, "taker_buy_quote": 29288.97854 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0787, "close": 0.0791, "volume": 654949.5, "close_time": 1770796799999, "quote_volume": 52087.07475, "trades": 396, "taker_buy_base": 366449.3, "taker_buy_quote": 29095.16932 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0791, "high": 0.0802, "low": 0.079, "close": 0.0801, "volume": 465352.2, "close_time": 1770800399999, "quote_volume": 36994.49839, "trades": 252, "taker_buy_base": 252310.9, "taker_buy_quote": 20058.07455 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0794, "close": 0.0795, "volume": 278026.8, "close_time": 1770803999999, "quote_volume": 22179.8022, "trades": 137, "taker_buy_base": 128918.3, "taker_buy_quote": 10275.92371 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0796, "high": 0.08, "low": 0.0789, "close": 0.0791, "volume": 618786.0, "close_time": 1770807599999, "quote_volume": 49050.45919, "trades": 357, "taker_buy_base": 349070.2, "taker_buy_quote": 27666.08172 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0791, "high": 0.0797, "low": 0.079, "close": 0.0796, "volume": 272170.7, "close_time": 1770811199999, "quote_volume": 21623.53883, "trades": 210, "taker_buy_base": 167846.7, "taker_buy_quote": 13342.08344 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0796, "high": 0.0808, "low": 0.0792, "close": 0.0805, "volume": 406891.7, "close_time": 1770814799999, "quote_volume": 32490.15962, "trades": 302, "taker_buy_base": 239671.4, "taker_buy_quote": 19101.69737 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0801, "close": 0.0815, "volume": 1076523.4, "close_time": 1770818399999, "quote_volume": 86898.11052, "trades": 598, "taker_buy_base": 583724.5, "taker_buy_quote": 47082.50792 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0816, "high": 0.0839, "low": 0.0803, "close": 0.0807, "volume": 2644401.6, "close_time": 1770821999999, "quote_volume": 215829.4306, "trades": 1323, "taker_buy_base": 1468993.3, "taker_buy_quote": 119789.4999 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0784, "close": 0.0795, "volume": 2700639.3, "close_time": 1770825599999, "quote_volume": 214851.33217, "trades": 1478, "taker_buy_base": 1362677.2, "taker_buy_quote": 108475.83021 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0787, "close": 0.0788, "volume": 1432017.1, "close_time": 1770829199999, "quote_volume": 114077.85284, "trades": 736, "taker_buy_base": 804489.9, "taker_buy_quote": 64095.27043 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0788, "high": 0.0806, "low": 0.0784, "close": 0.08, "volume": 745525.7, "close_time": 1770832799999, "quote_volume": 59059.81983, "trades": 468, "taker_buy_base": 391549.3, "taker_buy_quote": 30969.01993 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0801, "high": 0.0815, "low": 0.0792, "close": 0.0812, "volume": 590272.0, "close_time": 1770836399999, "quote_volume": 47545.17767, "trades": 374, "taker_buy_base": 367596.9, "taker_buy_quote": 29598.69854 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0807, "close": 0.0809, "volume": 505626.2, "close_time": 1770839999999, "quote_volume": 41090.29606, "trades": 319, "taker_buy_base": 243086.4, "taker_buy_quote": 19751.97545 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0809, "high": 0.0816, "low": 0.08, "close": 0.0814, "volume": 628386.9, "close_time": 1770843599999, "quote_volume": 50639.77983, "trades": 344, "taker_buy_base": 329848.4, "taker_buy_quote": 26563.65936 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0815, "high": 0.085, "low": 0.0812, "close": 0.0836, "volume": 1977458.6, "close_time": 1770847199999, "quote_volume": 165115.15112, "trades": 796, "taker_buy_base": 1023595.9, "taker_buy_quote": 85425.80251 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0825, "close": 0.0825, "volume": 603923.7, "close_time": 1770850799999, "quote_volume": 50196.84703, "trades": 306, "taker_buy_base": 315482.4, "taker_buy_quote": 26216.90945 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0826, "high": 0.0842, "low": 0.0815, "close": 0.0817, "volume": 1551116.7, "close_time": 1770854399999, "quote_volume": 128402.369, "trades": 700, "taker_buy_base": 702312.2, "taker_buy_quote": 58204.21202 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0818, "high": 0.0842, "low": 0.0818, "close": 0.0837, "volume": 861991.4, "close_time": 1770857999999, "quote_volume": 71721.09828, "trades": 440, "taker_buy_base": 354477.5, "taker_buy_quote": 29450.48888 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0838, "high": 0.0856, "low": 0.0834, "close": 0.0847, "volume": 873756.2, "close_time": 1770861599999, "quote_volume": 73903.09139, "trades": 468, "taker_buy_base": 474892.8, "taker_buy_quote": 40182.56654 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0846, "high": 0.0883, "low": 0.0843, "close": 0.0868, "volume": 2299359.0, "close_time": 1770865199999, "quote_volume": 199316.87777, "trades": 931, "taker_buy_base": 1070299.5, "taker_buy_quote": 92746.43599 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0866, "high": 0.0889, "low": 0.0864, "close": 0.0881, "volume": 1286519.8, "close_time": 1770868799999, "quote_volume": 113027.16556, "trades": 606, "taker_buy_base": 607310.0, "taker_buy_quote": 53351.35252 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0881, "high": 0.091, "low": 0.0877, "close": 0.0902, "volume": 1467814.3, "close_time": 1770872399999, "quote_volume": 131397.08065, "trades": 786, "taker_buy_base": 770231.6, "taker_buy_quote": 68948.60627 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0903, "high": 0.0945, "low": 0.0902, "close": 0.0919, "volume": 4827552.0, "close_time": 1770875999999, "quote_volume": 448371.62468, "trades": 2705, "taker_buy_base": 2573699.6, "taker_buy_quote": 238938.98734 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.092, "high": 0.0954, "low": 0.092, "close": 0.0938, "volume": 2649304.8, "close_time": 1770879599999, "quote_volume": 248261.04795, "trades": 1503, "taker_buy_base": 1340844.7, "taker_buy_quote": 125609.04316 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0938, "high": 0.0962, "low": 0.0929, "close": 0.0961, "volume": 2007553.7, "close_time": 1770883199999, "quote_volume": 189678.65522, "trades": 1104, "taker_buy_base": 1066981.5, "taker_buy_quote": 100702.30159 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.096, "high": 0.0969, "low": 0.0937, "close": 0.0943, "volume": 3761327.7, "close_time": 1770886799999, "quote_volume": 357810.48213, "trades": 2042, "taker_buy_base": 1940386.7, "taker_buy_quote": 184545.89609 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0942, "high": 0.0955, "low": 0.0924, "close": 0.0954, "volume": 1828168.6, "close_time": 1770890399999, "quote_volume": 171276.94427, "trades": 1044, "taker_buy_base": 885684.6, "taker_buy_quote": 83152.73681 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0926, "close": 0.0926, "volume": 1259517.4, "close_time": 1770893999999, "quote_volume": 118833.3385, "trades": 753, "taker_buy_base": 486288.1, "taker_buy_quote": 45906.18212 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0906, "close": 0.0918, "volume": 1518071.0, "close_time": 1770897599999, "quote_volume": 139303.7782, "trades": 869, "taker_buy_base": 691922.9, "taker_buy_quote": 63517.84041 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0917, "high": 0.0929, "low": 0.0888, "close": 0.0898, "volume": 1486782.7, "close_time": 1770901199999, "quote_volume": 135000.78981, "trades": 866, "taker_buy_base": 655857.4, "taker_buy_quote": 59612.09441 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0898, "high": 0.092, "low": 0.089, "close": 0.0908, "volume": 1339506.0, "close_time": 1770904799999, "quote_volume": 120906.58353, "trades": 847, "taker_buy_base": 733068.3, "taker_buy_quote": 66138.81387 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0897, "close": 0.09, "volume": 1665770.1, "close_time": 1770908399999, "quote_volume": 150281.97196, "trades": 1007, "taker_buy_base": 810308.9, "taker_buy_quote": 73071.54818 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0885, "close": 0.0889, "volume": 1575047.9, "close_time": 1770911999999, "quote_volume": 141019.49587, "trades": 1058, "taker_buy_base": 869300.4, "taker_buy_quote": 77850.99471 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0891, "high": 0.0914, "low": 0.0885, "close": 0.0898, "volume": 1889770.0, "close_time": 1770915599999, "quote_volume": 169563.2276, "trades": 1303, "taker_buy_base": 966386.6, "taker_buy_quote": 86768.99973 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0877, "close": 0.0877, "volume": 1516158.6, "close_time": 1770919199999, "quote_volume": 134694.99623, "trades": 894, "taker_buy_base": 801834.5, "taker_buy_quote": 71250.09814 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0869, "close": 0.0871, "volume": 850687.4, "close_time": 1770922799999, "quote_volume": 74475.6038, "trades": 571, "taker_buy_base": 415629.5, "taker_buy_quote": 36394.24108 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.087, "high": 0.0909, "low": 0.087, "close": 0.0893, "volume": 1613584.9, "close_time": 1770926399999, "quote_volume": 144130.47193, "trades": 779, "taker_buy_base": 902884.9, "taker_buy_quote": 80613.27217 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0879, "close": 0.0879, "volume": 762854.1, "close_time": 1770929999999, "quote_volume": 67677.10459, "trades": 423, "taker_buy_base": 429773.5, "taker_buy_quote": 38138.46269 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.088, "high": 0.0887, "low": 0.0878, "close": 0.0883, "volume": 696599.6, "close_time": 1770933599999, "quote_volume": 61436.28549, "trades": 460, "taker_buy_base": 344878.6, "taker_buy_quote": 30402.91852 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0883, "high": 0.0913, "low": 0.0875, "close": 0.091, "volume": 547531.2, "close_time": 1770937199999, "quote_volume": 48917.16783, "trades": 317, "taker_buy_base": 327921.5, "taker_buy_quote": 29404.06346 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.091, "high": 0.0922, "low": 0.0904, "close": 0.092, "volume": 1587416.0, "close_time": 1770940799999, "quote_volume": 144812.42816, "trades": 865, "taker_buy_base": 724637.4, "taker_buy_quote": 66102.66964 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0888, "close": 0.089, "volume": 630692.0, "close_time": 1770944399999, "quote_volume": 56944.65601, "trades": 512, "taker_buy_base": 321186.8, "taker_buy_quote": 29057.2806 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0889, "high": 0.0899, "low": 0.0889, "close": 0.0891, "volume": 470922.3, "close_time": 1770947999999, "quote_volume": 42093.3372, "trades": 416, "taker_buy_base": 258958.2, "taker_buy_quote": 23149.80431 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0884, "close": 0.0895, "volume": 313007.8, "close_time": 1770951599999, "quote_volume": 27838.27585, "trades": 343, "taker_buy_base": 136980.1, "taker_buy_quote": 12176.58044 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0878, "close": 0.088, "volume": 747045.0, "close_time": 1770955199999, "quote_volume": 66187.14963, "trades": 501, "taker_buy_base": 359821.7, "taker_buy_quote": 31853.01228 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.088, "high": 0.0884, "low": 0.0877, "close": 0.0879, "volume": 247157.5, "close_time": 1770958799999, "quote_volume": 21766.61848, "trades": 253, "taker_buy_base": 89820.1, "taker_buy_quote": 7910.54161 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0866, "close": 0.0868, "volume": 524240.3, "close_time": 1770962399999, "quote_volume": 45828.6895, "trades": 424, "taker_buy_base": 213039.5, "taker_buy_quote": 18634.57888 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0867, "high": 0.0875, "low": 0.086, "close": 0.0873, "volume": 725238.0, "close_time": 1770965999999, "quote_volume": 62896.49081, "trades": 458, "taker_buy_base": 367456.9, "taker_buy_quote": 31889.59413 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0872, "high": 0.0889, "low": 0.0872, "close": 0.0886, "volume": 695480.7, "close_time": 1770969599999, "quote_volume": 61421.15106, "trades": 359, "taker_buy_base": 334443.2, "taker_buy_quote": 29542.90728 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0885, "close": 0.0892, "volume": 517065.1, "close_time": 1770973199999, "quote_volume": 46088.76255, "trades": 357, "taker_buy_base": 287060.3, "taker_buy_quote": 25602.20254 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0886, "close": 0.0897, "volume": 556262.4, "close_time": 1770976799999, "quote_volume": 49634.02628, "trades": 268, "taker_buy_base": 298723.2, "taker_buy_quote": 26641.02167 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0897, "high": 0.0911, "low": 0.0897, "close": 0.0906, "volume": 1247117.4, "close_time": 1770980399999, "quote_volume": 113087.09759, "trades": 439, "taker_buy_base": 634293.6, "taker_buy_quote": 57463.26752 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0898, "close": 0.0902, "volume": 539038.0, "close_time": 1770983999999, "quote_volume": 48728.62055, "trades": 384, "taker_buy_base": 363529.2, "taker_buy_quote": 32857.66202 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0902, "high": 0.0908, "low": 0.089, "close": 0.0905, "volume": 1234320.9, "close_time": 1770987599999, "quote_volume": 110956.78569, "trades": 490, "taker_buy_base": 820124.9, "taker_buy_quote": 73747.21186 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0906, "high": 0.0923, "low": 0.09, "close": 0.0915, "volume": 934351.1, "close_time": 1770991199999, "quote_volume": 84900.4874, "trades": 589, "taker_buy_base": 481622.3, "taker_buy_quote": 43748.00898 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0915, "high": 0.0938, "low": 0.0911, "close": 0.0921, "volume": 1326007.2, "close_time": 1770994799999, "quote_volume": 122649.19259, "trades": 1079, "taker_buy_base": 704313.6, "taker_buy_quote": 65096.70577 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0922, "high": 0.0968, "low": 0.0922, "close": 0.0964, "volume": 1758461.9, "close_time": 1770998399999, "quote_volume": 166958.87506, "trades": 1482, "taker_buy_base": 906330.5, "taker_buy_quote": 86011.79534 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0964, "high": 0.1017, "low": 0.0964, "close": 0.0997, "volume": 3807611.0, "close_time": 1771001999999, "quote_volume": 380106.95898, "trades": 3038, "taker_buy_base": 1926311.5, "taker_buy_quote": 192256.24474 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0987, "close": 0.1001, "volume": 1454007.0, "close_time": 1771005599999, "quote_volume": 144666.3051, "trades": 945, "taker_buy_base": 666290.4, "taker_buy_quote": 66324.57955 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1, "high": 0.1004, "low": 0.0987, "close": 0.1, "volume": 984470.1, "close_time": 1771009199999, "quote_volume": 98153.65765, "trades": 673, "taker_buy_base": 510253.8, "taker_buy_quote": 50894.61767 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1, "high": 0.1, "low": 0.0978, "close": 0.0979, "volume": 1060624.7, "close_time": 1771012799999, "quote_volume": 105006.53386, "trades": 740, "taker_buy_base": 518688.1, "taker_buy_quote": 51389.49387 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0972, "close": 0.0977, "volume": 720838.5, "close_time": 1771016399999, "quote_volume": 70462.97309, "trades": 606, "taker_buy_base": 326730.0, "taker_buy_quote": 31950.93288 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0977, "high": 0.0987, "low": 0.0974, "close": 0.0983, "volume": 453492.3, "close_time": 1771019999999, "quote_volume": 44493.21321, "trades": 327, "taker_buy_base": 260446.2, "taker_buy_quote": 25561.54608 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0977, "close": 0.0978, "volume": 258541.6, "close_time": 1771023599999, "quote_volume": 25363.72832, "trades": 236, "taker_buy_base": 136097.7, "taker_buy_quote": 13344.51687 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0971, "close": 0.0972, "volume": 304399.2, "close_time": 1771027199999, "quote_volume": 29720.21334, "trades": 285, "taker_buy_base": 128417.2, "taker_buy_quote": 12543.38885 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0972, "high": 0.1003, "low": 0.0972, "close": 0.0992, "volume": 529850.7, "close_time": 1771030799999, "quote_volume": 52270.08138, "trades": 480, "taker_buy_base": 274248.2, "taker_buy_quote": 27048.77271 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0992, "high": 0.1013, "low": 0.0987, "close": 0.1013, "volume": 562320.7, "close_time": 1771034399999, "quote_volume": 56323.59282, "trades": 455, "taker_buy_base": 363649.8, "taker_buy_quote": 36449.08039 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1012, "high": 0.1047, "low": 0.1011, "close": 0.1026, "volume": 2737875.9, "close_time": 1771037999999, "quote_volume": 281571.94439, "trades": 1786, "taker_buy_base": 1340626.9, "taker_buy_quote": 137913.93693 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1026, "high": 0.1038, "low": 0.1009, "close": 0.101, "volume": 645466.5, "close_time": 1771041599999, "quote_volume": 65976.75143, "trades": 497, "taker_buy_base": 296180.2, "taker_buy_quote": 30239.42611 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0996, "close": 0.1, "volume": 661987.1, "close_time": 1771045199999, "quote_volume": 66568.75266, "trades": 440, "taker_buy_base": 391815.0, "taker_buy_quote": 39419.44339 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0991, "close": 0.0992, "volume": 493694.4, "close_time": 1771048799999, "quote_volume": 49167.13365, "trades": 454, "taker_buy_base": 173835.7, "taker_buy_quote": 17305.36021 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0987, "close": 0.0991, "volume": 420129.0, "close_time": 1771052399999, "quote_volume": 41619.47807, "trades": 340, "taker_buy_base": 213908.7, "taker_buy_quote": 21186.73712 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0987, "close": 0.0992, "volume": 226420.1, "close_time": 1771055999999, "quote_volume": 22461.06812, "trades": 301, "taker_buy_base": 118424.7, "taker_buy_quote": 11745.47383 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0965, "close": 0.098, "volume": 996894.0, "close_time": 1771059599999, "quote_volume": 97711.33841, "trades": 919, "taker_buy_base": 567754.8, "taker_buy_quote": 55642.35689 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.098, "high": 0.0982, "low": 0.0973, "close": 0.0977, "volume": 288281.4, "close_time": 1771063199999, "quote_volume": 28234.64311, "trades": 196, "taker_buy_base": 207496.5, "taker_buy_quote": 20325.92061 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0972, "close": 0.0979, "volume": 220181.9, "close_time": 1771066799999, "quote_volume": 21530.47984, "trades": 205, "taker_buy_base": 140356.3, "taker_buy_quote": 13723.18106 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.098, "high": 0.0991, "low": 0.0974, "close": 0.099, "volume": 522744.4, "close_time": 1771070399999, "quote_volume": 51291.44658, "trades": 398, "taker_buy_base": 232303.9, "taker_buy_quote": 22821.49304 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.099, "high": 0.0991, "low": 0.0979, "close": 0.0979, "volume": 258400.2, "close_time": 1771073999999, "quote_volume": 25432.39651, "trades": 257, "taker_buy_base": 113626.9, "taker_buy_quote": 11193.94004 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0973, "close": 0.0979, "volume": 481631.4, "close_time": 1771077599999, "quote_volume": 47028.58067, "trades": 393, "taker_buy_base": 275234.5, "taker_buy_quote": 26871.79696 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0973, "close": 0.0982, "volume": 688544.9, "close_time": 1771081199999, "quote_volume": 67360.0628, "trades": 511, "taker_buy_base": 434305.8, "taker_buy_quote": 42491.97041 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0982, "high": 0.0999, "low": 0.0982, "close": 0.0993, "volume": 823483.6, "close_time": 1771084799999, "quote_volume": 81661.86306, "trades": 631, "taker_buy_base": 468276.1, "taker_buy_quote": 46426.35613 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0986, "close": 0.1001, "volume": 1339734.0, "close_time": 1771088399999, "quote_volume": 133158.16548, "trades": 776, "taker_buy_base": 638357.5, "taker_buy_quote": 63455.93972 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1002, "high": 0.1015, "low": 0.0996, "close": 0.0997, "volume": 1220917.7, "close_time": 1771091999999, "quote_volume": 122935.25153, "trades": 705, "taker_buy_base": 707530.5, "taker_buy_quote": 71330.64631 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0997, "high": 0.1021, "low": 0.0997, "close": 0.1012, "volume": 897252.6, "close_time": 1771095599999, "quote_volume": 90795.33748, "trades": 534, "taker_buy_base": 421571.8, "taker_buy_quote": 42641.34885 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1005, "close": 0.1022, "volume": 544746.6, "close_time": 1771099199999, "quote_volume": 55487.52429, "trades": 422, "taker_buy_base": 333605.4, "taker_buy_quote": 33993.16935 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1022, "high": 0.1038, "low": 0.102, "close": 0.1033, "volume": 1083437.7, "close_time": 1771102799999, "quote_volume": 111703.64361, "trades": 624, "taker_buy_base": 497181.1, "taker_buy_quote": 51196.82005 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1033, "high": 0.1036, "low": 0.1018, "close": 0.1024, "volume": 669230.5, "close_time": 1771106399999, "quote_volume": 68797.01397, "trades": 503, "taker_buy_base": 338614.7, "taker_buy_quote": 34843.02491 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1023, "high": 0.1037, "low": 0.1021, "close": 0.1026, "volume": 845933.0, "close_time": 1771109999999, "quote_volume": 87165.93184, "trades": 533, "taker_buy_base": 369884.7, "taker_buy_quote": 38102.06144 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1018, "close": 0.1022, "volume": 239474.0, "close_time": 1771113599999, "quote_volume": 24496.34839, "trades": 260, "taker_buy_base": 97957.4, "taker_buy_quote": 10025.168 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1022, "high": 0.1031, "low": 0.1018, "close": 0.1029, "volume": 212569.2, "close_time": 1771117199999, "quote_volume": 21781.69822, "trades": 248, "taker_buy_base": 105481.1, "taker_buy_quote": 10809.12288 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1019, "close": 0.1027, "volume": 325393.8, "close_time": 1771120799999, "quote_volume": 33456.92519, "trades": 319, "taker_buy_base": 155044.5, "taker_buy_quote": 15941.31244 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1028, "high": 0.1042, "low": 0.1022, "close": 0.1038, "volume": 363374.5, "close_time": 1771124399999, "quote_volume": 37535.13997, "trades": 359, "taker_buy_base": 210381.6, "taker_buy_quote": 21732.71085 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1038, "high": 0.1039, "low": 0.101, "close": 0.1028, "volume": 1155762.4, "close_time": 1771127999999, "quote_volume": 118160.18178, "trades": 777, "taker_buy_base": 574610.5, "taker_buy_quote": 58720.24419 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1028, "high": 0.105, "low": 0.1027, "close": 0.1034, "volume": 956738.8, "close_time": 1771131599999, "quote_volume": 99372.42385, "trades": 662, "taker_buy_base": 512963.0, "taker_buy_quote": 53253.35418 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1034, "high": 0.1055, "low": 0.1034, "close": 0.1042, "volume": 951891.7, "close_time": 1771135199999, "quote_volume": 99612.01098, "trades": 749, "taker_buy_base": 445380.5, "taker_buy_quote": 46588.91301 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1019, "close": 0.1026, "volume": 565970.7, "close_time": 1771138799999, "quote_volume": 58415.76363, "trades": 497, "taker_buy_base": 239264.3, "taker_buy_quote": 24669.24319 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1026, "high": 0.1043, "low": 0.1024, "close": 0.1033, "volume": 426890.2, "close_time": 1771142399999, "quote_volume": 44131.71582, "trades": 447, "taker_buy_base": 262728.3, "taker_buy_quote": 27151.45725 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1035, "high": 0.104, "low": 0.1007, "close": 0.1016, "volume": 496221.1, "close_time": 1771145999999, "quote_volume": 50675.13485, "trades": 528, "taker_buy_base": 250978.0, "taker_buy_quote": 25629.62983 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1009, "close": 0.1013, "volume": 293170.1, "close_time": 1771149599999, "quote_volume": 29677.20044, "trades": 223, "taker_buy_base": 152804.6, "taker_buy_quote": 15468.39195 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1004, "close": 0.1016, "volume": 306170.5, "close_time": 1771153199999, "quote_volume": 30907.44698, "trades": 341, "taker_buy_base": 171782.4, "taker_buy_quote": 17342.80318 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1014, "volume": 112378.7, "close_time": 1771156799999, "quote_volume": 11389.09974, "trades": 140, "taker_buy_base": 65825.8, "taker_buy_quote": 6672.90366 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1014, "high": 0.1021, "low": 0.0978, "close": 0.0979, "volume": 801027.4, "close_time": 1771160399999, "quote_volume": 79580.84954, "trades": 764, "taker_buy_base": 326770.9, "taker_buy_quote": 32508.91816 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.098, "high": 0.0991, "low": 0.0974, "close": 0.0978, "volume": 603664.7, "close_time": 1771163999999, "quote_volume": 59331.43921, "trades": 521, "taker_buy_base": 268892.8, "taker_buy_quote": 26430.76603 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0977, "close": 0.0988, "volume": 165772.6, "close_time": 1771167599999, "quote_volume": 16285.8459, "trades": 203, "taker_buy_base": 63616.0, "taker_buy_quote": 6251.47906 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0986, "high": 0.099, "low": 0.0981, "close": 0.0984, "volume": 188180.9, "close_time": 1771171199999, "quote_volume": 18531.03886, "trades": 202, "taker_buy_base": 117474.2, "taker_buy_quote": 11566.21008 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0974, "close": 0.0979, "volume": 234452.5, "close_time": 1771174799999, "quote_volume": 22976.94479, "trades": 244, "taker_buy_base": 129175.2, "taker_buy_quote": 12651.17949 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0958, "close": 0.0967, "volume": 934890.5, "close_time": 1771178399999, "quote_volume": 90335.36095, "trades": 801, "taker_buy_base": 380910.8, "taker_buy_quote": 36807.3283 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0948, "close": 0.0952, "volume": 627916.2, "close_time": 1771181999999, "quote_volume": 60143.79935, "trades": 564, "taker_buy_base": 291756.4, "taker_buy_quote": 27961.49692 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0951, "high": 0.096, "low": 0.095, "close": 0.0957, "volume": 359072.3, "close_time": 1771185599999, "quote_volume": 34268.04839, "trades": 340, "taker_buy_base": 177473.4, "taker_buy_quote": 16946.57021 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0955, "high": 0.0972, "low": 0.0953, "close": 0.0967, "volume": 380932.0, "close_time": 1771189199999, "quote_volume": 36711.89113, "trades": 259, "taker_buy_base": 189900.5, "taker_buy_quote": 18295.28676 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0967, "high": 0.0972, "low": 0.0964, "close": 0.0965, "volume": 293053.7, "close_time": 1771192799999, "quote_volume": 28369.07615, "trades": 210, "taker_buy_base": 172360.9, "taker_buy_quote": 16695.71966 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0962, "close": 0.0964, "volume": 190011.4, "close_time": 1771196399999, "quote_volume": 18333.39201, "trades": 155, "taker_buy_base": 113192.2, "taker_buy_quote": 10924.81206 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0952, "close": 0.0963, "volume": 485017.4, "close_time": 1771199999999, "quote_volume": 46456.54509, "trades": 415, "taker_buy_base": 239856.4, "taker_buy_quote": 22983.08324 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0962, "high": 0.0981, "low": 0.0961, "close": 0.0971, "volume": 421122.1, "close_time": 1771203599999, "quote_volume": 40911.60251, "trades": 370, "taker_buy_base": 225776.0, "taker_buy_quote": 21958.07676 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0959, "close": 0.0965, "volume": 305932.0, "close_time": 1771207199999, "quote_volume": 29518.50283, "trades": 293, "taker_buy_base": 121876.0, "taker_buy_quote": 11766.40104 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0966, "high": 0.0976, "low": 0.0962, "close": 0.0964, "volume": 378577.0, "close_time": 1771210799999, "quote_volume": 36722.00729, "trades": 352, "taker_buy_base": 171153.8, "taker_buy_quote": 16616.65092 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0958, "close": 0.0966, "volume": 149117.8, "close_time": 1771214399999, "quote_volume": 14346.813, "trades": 156, "taker_buy_base": 57063.5, "taker_buy_quote": 5495.49802 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0965, "high": 0.097, "low": 0.0963, "close": 0.0969, "volume": 123902.8, "close_time": 1771217999999, "quote_volume": 11976.63409, "trades": 218, "taker_buy_base": 63093.5, "taker_buy_quote": 6099.21197 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.097, "high": 0.097, "low": 0.0958, "close": 0.0961, "volume": 192271.4, "close_time": 1771221599999, "quote_volume": 18499.99079, "trades": 214, "taker_buy_base": 102270.1, "taker_buy_quote": 9832.24006 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0963, "high": 0.102, "low": 0.0962, "close": 0.0998, "volume": 1549323.9, "close_time": 1771225199999, "quote_volume": 153466.46759, "trades": 1455, "taker_buy_base": 908714.5, "taker_buy_quote": 89917.75932 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0998, "high": 0.1032, "low": 0.099, "close": 0.0999, "volume": 1342692.8, "close_time": 1771228799999, "quote_volume": 135777.18806, "trades": 1106, "taker_buy_base": 704756.3, "taker_buy_quote": 71323.95918 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0998, "high": 0.1003, "low": 0.099, "close": 0.0994, "volume": 395705.0, "close_time": 1771232399999, "quote_volume": 39450.38333, "trades": 400, "taker_buy_base": 170726.0, "taker_buy_quote": 17037.40445 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0994, "high": 0.1011, "low": 0.0994, "close": 0.1001, "volume": 412975.9, "close_time": 1771235999999, "quote_volume": 41386.83605, "trades": 368, "taker_buy_base": 245628.1, "taker_buy_quote": 24607.74081 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1001, "high": 0.1013, "low": 0.1, "close": 0.1008, "volume": 261639.2, "close_time": 1771239599999, "quote_volume": 26361.42427, "trades": 272, "taker_buy_base": 146109.8, "taker_buy_quote": 14723.12804 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0982, "close": 0.0998, "volume": 528169.1, "close_time": 1771243199999, "quote_volume": 52690.74412, "trades": 524, "taker_buy_base": 223061.1, "taker_buy_quote": 22252.56461 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0997, "high": 0.1037, "low": 0.0997, "close": 0.1036, "volume": 1016116.7, "close_time": 1771246799999, "quote_volume": 103682.58971, "trades": 820, "taker_buy_base": 534727.7, "taker_buy_quote": 54558.86986 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1037, "high": 0.1055, "low": 0.1004, "close": 0.1008, "volume": 2802321.2, "close_time": 1771250399999, "quote_volume": 288389.43478, "trades": 2149, "taker_buy_base": 1251504.3, "taker_buy_quote": 128895.92571 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1007, "high": 0.1018, "low": 0.0996, "close": 0.1005, "volume": 1128479.1, "close_time": 1771253999999, "quote_volume": 113862.36539, "trades": 854, "taker_buy_base": 613581.0, "taker_buy_quote": 61914.63886 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1005, "high": 0.1012, "low": 0.0983, "close": 0.0987, "volume": 995891.9, "close_time": 1771257599999, "quote_volume": 98708.10205, "trades": 813, "taker_buy_base": 560773.8, "taker_buy_quote": 55592.24899 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0987, "high": 0.1031, "low": 0.0986, "close": 0.1015, "volume": 1886234.9, "close_time": 1771261199999, "quote_volume": 191237.23785, "trades": 1353, "taker_buy_base": 912943.3, "taker_buy_quote": 92334.55487 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1015, "high": 0.1041, "low": 0.1001, "close": 0.1032, "volume": 2185108.0, "close_time": 1771264799999, "quote_volume": 223233.08051, "trades": 1366, "taker_buy_base": 1123005.1, "taker_buy_quote": 114725.10108 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1012, "close": 0.1012, "volume": 554041.0, "close_time": 1771268399999, "quote_volume": 57051.63328, "trades": 422, "taker_buy_base": 282364.4, "taker_buy_quote": 29084.25946 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1013, "high": 0.102, "low": 0.1009, "close": 0.1016, "volume": 305921.3, "close_time": 1771271999999, "quote_volume": 31082.39585, "trades": 305, "taker_buy_base": 147277.7, "taker_buy_quote": 14963.17701 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1016, "high": 0.1044, "low": 0.1015, "close": 0.1041, "volume": 504073.9, "close_time": 1771275599999, "quote_volume": 51996.35647, "trades": 514, "taker_buy_base": 242295.7, "taker_buy_quote": 24979.83285 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1027, "close": 0.1034, "volume": 310542.9, "close_time": 1771279199999, "quote_volume": 32092.80152, "trades": 359, "taker_buy_base": 193337.2, "taker_buy_quote": 19982.707 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1023, "close": 0.1023, "volume": 451380.0, "close_time": 1771282799999, "quote_volume": 46598.32797, "trades": 325, "taker_buy_base": 241674.4, "taker_buy_quote": 24964.43535 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1018, "close": 0.1022, "volume": 306963.3, "close_time": 1771286399999, "quote_volume": 31380.81593, "trades": 272, "taker_buy_base": 106453.4, "taker_buy_quote": 10883.06605 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1008, "close": 0.1009, "volume": 215907.2, "close_time": 1771289999999, "quote_volume": 21891.42882, "trades": 265, "taker_buy_base": 100207.0, "taker_buy_quote": 10149.4149 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.101, "high": 0.1014, "low": 0.1008, "close": 0.1012, "volume": 236661.5, "close_time": 1771293599999, "quote_volume": 23930.72482, "trades": 205, "taker_buy_base": 171744.8, "taker_buy_quote": 17364.71178 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1, "close": 0.101, "volume": 479168.9, "close_time": 1771297199999, "quote_volume": 48216.05103, "trades": 425, "taker_buy_base": 192530.5, "taker_buy_quote": 19384.83812 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.101, "high": 0.1014, "low": 0.1002, "close": 0.1005, "volume": 269612.3, "close_time": 1771300799999, "quote_volume": 27170.07619, "trades": 243, "taker_buy_base": 152159.3, "taker_buy_quote": 15335.29382 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1005, "high": 0.1019, "low": 0.1003, "close": 0.1015, "volume": 575285.8, "close_time": 1771304399999, "quote_volume": 58138.41794, "trades": 481, "taker_buy_base": 324023.4, "taker_buy_quote": 32741.39372 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1013, "high": 0.1013, "low": 0.0994, "close": 0.1006, "volume": 351087.7, "close_time": 1771307999999, "quote_volume": 35210.00979, "trades": 485, "taker_buy_base": 113568.3, "taker_buy_quote": 11407.0222 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1003, "close": 0.1008, "volume": 129932.4, "close_time": 1771311599999, "quote_volume": 13079.79417, "trades": 122, "taker_buy_base": 71483.5, "taker_buy_quote": 7195.76876 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1005, "volume": 136510.1, "close_time": 1771315199999, "quote_volume": 13720.57733, "trades": 176, "taker_buy_base": 40522.2, "taker_buy_quote": 4074.41151 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1001, "close": 0.1002, "volume": 168653.9, "close_time": 1771318799999, "quote_volume": 16946.67395, "trades": 212, "taker_buy_base": 73970.3, "taker_buy_quote": 7432.41264 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0991, "close": 0.0995, "volume": 298594.4, "close_time": 1771322399999, "quote_volume": 29724.43597, "trades": 375, "taker_buy_base": 157251.6, "taker_buy_quote": 15656.664 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0965, "close": 0.0978, "volume": 1074724.1, "close_time": 1771325999999, "quote_volume": 104937.04707, "trades": 816, "taker_buy_base": 450264.5, "taker_buy_quote": 43916.93656 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0977, "close": 0.0983, "volume": 190573.9, "close_time": 1771329599999, "quote_volume": 18698.74382, "trades": 235, "taker_buy_base": 89281.0, "taker_buy_quote": 8766.00908 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0982, "high": 0.0988, "low": 0.098, "close": 0.0985, "volume": 173842.8, "close_time": 1771333199999, "quote_volume": 17126.47982, "trades": 244, "taker_buy_base": 94645.0, "taker_buy_quote": 9325.12473 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0975, "close": 0.098, "volume": 308298.4, "close_time": 1771336799999, "quote_volume": 30283.09732, "trades": 352, "taker_buy_base": 152494.2, "taker_buy_quote": 14973.33667 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0961, "close": 0.0965, "volume": 1146693.4, "close_time": 1771340399999, "quote_volume": 111336.88077, "trades": 619, "taker_buy_base": 648502.7, "taker_buy_quote": 62934.86181 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0965, "high": 0.0975, "low": 0.0956, "close": 0.0967, "volume": 1024439.4, "close_time": 1771343999999, "quote_volume": 98919.92493, "trades": 670, "taker_buy_base": 425985.3, "taker_buy_quote": 41252.52052 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0968, "high": 0.0982, "low": 0.0964, "close": 0.0968, "volume": 1115357.9, "close_time": 1771347599999, "quote_volume": 108636.15738, "trades": 549, "taker_buy_base": 783501.0, "taker_buy_quote": 76340.03822 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0952, "close": 0.0958, "volume": 550204.2, "close_time": 1771351199999, "quote_volume": 52805.33033, "trades": 370, "taker_buy_base": 236248.4, "taker_buy_quote": 22676.99792 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0958, "high": 0.098, "low": 0.0955, "close": 0.0976, "volume": 622147.3, "close_time": 1771354799999, "quote_volume": 60256.76946, "trades": 415, "taker_buy_base": 314944.9, "taker_buy_quote": 30532.9343 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0976, "high": 0.098, "low": 0.0972, "close": 0.0974, "volume": 373803.8, "close_time": 1771358399999, "quote_volume": 36455.60939, "trades": 325, "taker_buy_base": 187338.2, "taker_buy_quote": 18275.59424 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0964, "close": 0.0968, "volume": 264282.7, "close_time": 1771361999999, "quote_volume": 25578.87067, "trades": 257, "taker_buy_base": 135644.3, "taker_buy_quote": 13133.14147 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0965, "close": 0.0969, "volume": 119554.3, "close_time": 1771365599999, "quote_volume": 11581.52207, "trades": 128, "taker_buy_base": 70793.2, "taker_buy_quote": 6861.7055 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 122621.5, "close_time": 1771369199999, "quote_volume": 11850.75297, "trades": 152, "taker_buy_base": 63917.3, "taker_buy_quote": 6177.41622 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0962, "close": 0.0966, "volume": 119520.2, "close_time": 1771372799999, "quote_volume": 11544.24091, "trades": 154, "taker_buy_base": 84934.6, "taker_buy_quote": 8202.28691 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0965, "high": 0.0968, "low": 0.096, "close": 0.096, "volume": 178343.4, "close_time": 1771376399999, "quote_volume": 17222.35268, "trades": 195, "taker_buy_base": 89320.8, "taker_buy_quote": 8623.847 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.096, "high": 0.096, "low": 0.0953, "close": 0.0953, "volume": 262563.6, "close_time": 1771379999999, "quote_volume": 25109.35937, "trades": 217, "taker_buy_base": 159688.9, "taker_buy_quote": 15268.92092 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0947, "close": 0.095, "volume": 402553.1, "close_time": 1771383599999, "quote_volume": 38356.76166, "trades": 363, "taker_buy_base": 216514.7, "taker_buy_quote": 20639.90251 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0951, "high": 0.0966, "low": 0.0951, "close": 0.0961, "volume": 135670.4, "close_time": 1771387199999, "quote_volume": 13016.77576, "trades": 128, "taker_buy_base": 103813.3, "taker_buy_quote": 9959.69486 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.096, "high": 0.0964, "low": 0.0956, "close": 0.0961, "volume": 127061.1, "close_time": 1771390799999, "quote_volume": 12195.1501, "trades": 174, "taker_buy_base": 76130.8, "taker_buy_quote": 7307.48144 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0963, "close": 0.0966, "volume": 123108.2, "close_time": 1771394399999, "quote_volume": 11904.42232, "trades": 169, "taker_buy_base": 83413.7, "taker_buy_quote": 8066.82811 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0967, "high": 0.0972, "low": 0.0965, "close": 0.0969, "volume": 85177.8, "close_time": 1771397999999, "quote_volume": 8245.98876, "trades": 136, "taker_buy_base": 50185.4, "taker_buy_quote": 4859.42514 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0967, "close": 0.0975, "volume": 142962.4, "close_time": 1771401599999, "quote_volume": 13897.99514, "trades": 205, "taker_buy_base": 90819.3, "taker_buy_quote": 8827.1054 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0975, "high": 0.0987, "low": 0.0975, "close": 0.0984, "volume": 184807.9, "close_time": 1771405199999, "quote_volume": 18154.20785, "trades": 274, "taker_buy_base": 124435.2, "taker_buy_quote": 12222.89254 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0983, "close": 0.0989, "volume": 95322.9, "close_time": 1771408799999, "quote_volume": 9415.82931, "trades": 151, "taker_buy_base": 65493.0, "taker_buy_quote": 6474.2925 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0981, "close": 0.0981, "volume": 134175.5, "close_time": 1771412399999, "quote_volume": 13249.84287, "trades": 127, "taker_buy_base": 78094.8, "taker_buy_quote": 7712.85187 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0968, "close": 0.0975, "volume": 144477.6, "close_time": 1771415999999, "quote_volume": 14094.14747, "trades": 165, "taker_buy_base": 77011.7, "taker_buy_quote": 7513.25201 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0975, "high": 0.0981, "low": 0.0969, "close": 0.0974, "volume": 463927.9, "close_time": 1771419599999, "quote_volume": 45238.38884, "trades": 395, "taker_buy_base": 259899.8, "taker_buy_quote": 25347.06617 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0948, "close": 0.0953, "volume": 631144.8, "close_time": 1771423199999, "quote_volume": 60501.69139, "trades": 429, "taker_buy_base": 177698.3, "taker_buy_quote": 17063.18505 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0952, "high": 0.0959, "low": 0.094, "close": 0.0958, "volume": 903273.4, "close_time": 1771426799999, "quote_volume": 85810.14727, "trades": 603, "taker_buy_base": 357887.4, "taker_buy_quote": 34022.22928 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0958, "high": 0.0985, "low": 0.0958, "close": 0.0972, "volume": 618402.7, "close_time": 1771430399999, "quote_volume": 60206.203, "trades": 454, "taker_buy_base": 335511.9, "taker_buy_quote": 32656.14461 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0947, "close": 0.0949, "volume": 534720.9, "close_time": 1771433999999, "quote_volume": 51165.69288, "trades": 368, "taker_buy_base": 251944.7, "taker_buy_quote": 24103.88275 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0949, "high": 0.096, "low": 0.0947, "close": 0.0948, "volume": 322639.0, "close_time": 1771437599999, "quote_volume": 30712.42833, "trades": 278, "taker_buy_base": 193827.8, "taker_buy_quote": 18455.92446 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0948, "high": 0.095, "low": 0.0937, "close": 0.0938, "volume": 621141.8, "close_time": 1771441199999, "quote_volume": 58543.52712, "trades": 468, "taker_buy_base": 310349.1, "taker_buy_quote": 29238.06723 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.094, "high": 0.0942, "low": 0.0919, "close": 0.0931, "volume": 814378.1, "close_time": 1771444799999, "quote_volume": 75725.93224, "trades": 603, "taker_buy_base": 340172.2, "taker_buy_quote": 31646.38151 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.093, "high": 0.0934, "low": 0.0927, "close": 0.0929, "volume": 422540.8, "close_time": 1771448399999, "quote_volume": 39340.5288, "trades": 352, "taker_buy_base": 236373.1, "taker_buy_quote": 22011.59066 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.093, "high": 0.0934, "low": 0.0927, "close": 0.0928, "volume": 151140.2, "close_time": 1771451999999, "quote_volume": 14053.74273, "trades": 131, "taker_buy_base": 78030.2, "taker_buy_quote": 7259.0836 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0916, "close": 0.0922, "volume": 287124.7, "close_time": 1771455599999, "quote_volume": 26460.81261, "trades": 192, "taker_buy_base": 170340.0, "taker_buy_quote": 15698.50326 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0917, "close": 0.0923, "volume": 109665.1, "close_time": 1771459199999, "quote_volume": 10094.6486, "trades": 86, "taker_buy_base": 61481.8, "taker_buy_quote": 5660.72021 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0919, "close": 0.0919, "volume": 170295.0, "close_time": 1771462799999, "quote_volume": 15686.03513, "trades": 122, "taker_buy_base": 60034.8, "taker_buy_quote": 5531.14715 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.092, "high": 0.0933, "low": 0.092, "close": 0.0932, "volume": 368267.4, "close_time": 1771466399999, "quote_volume": 34098.88106, "trades": 276, "taker_buy_base": 189048.8, "taker_buy_quote": 17498.09962 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0926, "close": 0.0932, "volume": 198024.6, "close_time": 1771469999999, "quote_volume": 18419.71377, "trades": 150, "taker_buy_base": 107496.6, "taker_buy_quote": 10003.26488 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0915, "close": 0.0928, "volume": 805580.6, "close_time": 1771473599999, "quote_volume": 74462.7952, "trades": 553, "taker_buy_base": 279685.3, "taker_buy_quote": 25840.5659 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0921, "close": 0.0922, "volume": 189851.5, "close_time": 1771477199999, "quote_volume": 17558.8571, "trades": 155, "taker_buy_base": 80592.1, "taker_buy_quote": 7456.03013 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0909, "close": 0.091, "volume": 430159.9, "close_time": 1771480799999, "quote_volume": 39308.33558, "trades": 350, "taker_buy_base": 169264.9, "taker_buy_quote": 15491.15197 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.091, "high": 0.0916, "low": 0.0905, "close": 0.0915, "volume": 348013.5, "close_time": 1771484399999, "quote_volume": 31739.56348, "trades": 315, "taker_buy_base": 186211.8, "taker_buy_quote": 16996.07455 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0915, "high": 0.0917, "low": 0.091, "close": 0.0916, "volume": 296333.1, "close_time": 1771487999999, "quote_volume": 27065.42688, "trades": 253, "taker_buy_base": 215944.1, "taker_buy_quote": 19720.16632 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0904, "close": 0.0907, "volume": 350127.6, "close_time": 1771491599999, "quote_volume": 31829.22988, "trades": 215, "taker_buy_base": 158486.6, "taker_buy_quote": 14412.61142 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0907, "high": 0.0917, "low": 0.0907, "close": 0.0914, "volume": 220010.4, "close_time": 1771495199999, "quote_volume": 20058.46074, "trades": 213, "taker_buy_base": 103858.2, "taker_buy_quote": 9470.95739 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0911, "close": 0.0915, "volume": 232174.7, "close_time": 1771498799999, "quote_volume": 21248.29124, "trades": 203, "taker_buy_base": 78862.1, "taker_buy_quote": 7223.33853 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0915, "high": 0.0916, "low": 0.091, "close": 0.0914, "volume": 120158.4, "close_time": 1771502399999, "quote_volume": 10973.77225, "trades": 101, "taker_buy_base": 51057.2, "taker_buy_quote": 4664.96435 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0915, "volume": 244097.4, "close_time": 1771505999999, "quote_volume": 22316.4591, "trades": 221, "taker_buy_base": 128262.1, "taker_buy_quote": 11730.51962 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0888, "close": 0.0893, "volume": 743524.3, "close_time": 1771509599999, "quote_volume": 66841.08973, "trades": 562, "taker_buy_base": 377407.6, "taker_buy_quote": 33905.88161 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0893, "high": 0.0907, "low": 0.0889, "close": 0.0902, "volume": 725039.9, "close_time": 1771513199999, "quote_volume": 64965.03986, "trades": 585, "taker_buy_base": 363202.2, "taker_buy_quote": 32572.77973 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0898, "close": 0.0903, "volume": 603768.3, "close_time": 1771516799999, "quote_volume": 54555.62238, "trades": 337, "taker_buy_base": 298189.7, "taker_buy_quote": 26925.56183 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0893, "close": 0.09, "volume": 652626.7, "close_time": 1771520399999, "quote_volume": 58730.32182, "trades": 405, "taker_buy_base": 370775.8, "taker_buy_quote": 33373.90945 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0899, "high": 0.0914, "low": 0.0896, "close": 0.09, "volume": 589756.6, "close_time": 1771523999999, "quote_volume": 53336.4189, "trades": 378, "taker_buy_base": 361949.6, "taker_buy_quote": 32746.70484 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0899, "high": 0.092, "low": 0.0897, "close": 0.0916, "volume": 447494.6, "close_time": 1771527599999, "quote_volume": 40689.90919, "trades": 350, "taker_buy_base": 268448.5, "taker_buy_quote": 24413.10027 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0912, "close": 0.0923, "volume": 489178.5, "close_time": 1771531199999, "quote_volume": 44869.40244, "trades": 388, "taker_buy_base": 284576.8, "taker_buy_quote": 26114.9451 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0922, "high": 0.0936, "low": 0.0922, "close": 0.093, "volume": 1302847.5, "close_time": 1771534799999, "quote_volume": 121327.05939, "trades": 633, "taker_buy_base": 775008.7, "taker_buy_quote": 72122.43861 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.093, "high": 0.0943, "low": 0.093, "close": 0.0937, "volume": 421771.9, "close_time": 1771538399999, "quote_volume": 39488.04349, "trades": 326, "taker_buy_base": 235489.8, "taker_buy_quote": 22053.42018 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0926, "close": 0.0936, "volume": 1021935.0, "close_time": 1771541999999, "quote_volume": 95743.40543, "trades": 345, "taker_buy_base": 538259.7, "taker_buy_quote": 50416.10533 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0936, "high": 0.094, "low": 0.0931, "close": 0.0936, "volume": 255513.3, "close_time": 1771545599999, "quote_volume": 23880.97396, "trades": 161, "taker_buy_base": 67438.7, "taker_buy_quote": 6304.24886 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0932, "close": 0.0942, "volume": 542678.4, "close_time": 1771549199999, "quote_volume": 50945.37758, "trades": 365, "taker_buy_base": 362280.5, "taker_buy_quote": 34011.34314 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0939, "close": 0.0948, "volume": 503152.2, "close_time": 1771552799999, "quote_volume": 47533.02472, "trades": 273, "taker_buy_base": 326968.5, "taker_buy_quote": 30895.45357 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0937, "close": 0.0938, "volume": 360314.4, "close_time": 1771556399999, "quote_volume": 33988.29493, "trades": 221, "taker_buy_base": 189235.7, "taker_buy_quote": 17843.11509 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0938, "high": 0.0945, "low": 0.0937, "close": 0.0939, "volume": 335482.1, "close_time": 1771559999999, "quote_volume": 31547.99596, "trades": 224, "taker_buy_base": 180308.4, "taker_buy_quote": 16954.63564 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0926, "close": 0.0934, "volume": 369566.4, "close_time": 1771563599999, "quote_volume": 34486.8957, "trades": 301, "taker_buy_base": 192235.6, "taker_buy_quote": 17940.95991 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0935, "high": 0.0947, "low": 0.0932, "close": 0.0941, "volume": 536748.1, "close_time": 1771567199999, "quote_volume": 50476.82411, "trades": 428, "taker_buy_base": 217433.0, "taker_buy_quote": 20463.22444 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0935, "close": 0.0938, "volume": 404624.5, "close_time": 1771570799999, "quote_volume": 37961.09573, "trades": 407, "taker_buy_base": 157368.3, "taker_buy_quote": 14765.66873 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0924, "close": 0.0925, "volume": 447319.5, "close_time": 1771574399999, "quote_volume": 41629.46454, "trades": 367, "taker_buy_base": 169994.8, "taker_buy_quote": 15822.1705 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0924, "high": 0.0932, "low": 0.0924, "close": 0.0929, "volume": 300060.3, "close_time": 1771577999999, "quote_volume": 27864.88574, "trades": 283, "taker_buy_base": 155451.2, "taker_buy_quote": 14431.9115 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0929, "close": 0.0936, "volume": 361384.8, "close_time": 1771581599999, "quote_volume": 33768.3151, "trades": 281, "taker_buy_base": 173384.7, "taker_buy_quote": 16203.1501 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0935, "close": 0.0938, "volume": 385813.1, "close_time": 1771585199999, "quote_volume": 36268.86023, "trades": 300, "taker_buy_base": 206086.2, "taker_buy_quote": 19365.18457 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0929, "close": 0.0932, "volume": 241878.2, "close_time": 1771588799999, "quote_volume": 22570.1074, "trades": 279, "taker_buy_base": 91831.5, "taker_buy_quote": 8570.3471 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0932, "high": 0.0943, "low": 0.0931, "close": 0.094, "volume": 399784.3, "close_time": 1771592399999, "quote_volume": 37506.46463, "trades": 380, "taker_buy_base": 201352.6, "taker_buy_quote": 18896.67963 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.094, "high": 0.094, "low": 0.0919, "close": 0.0925, "volume": 916905.7, "close_time": 1771595999999, "quote_volume": 84981.97889, "trades": 859, "taker_buy_base": 349654.3, "taker_buy_quote": 32416.60367 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0919, "close": 0.0928, "volume": 655565.3, "close_time": 1771599599999, "quote_volume": 60773.63117, "trades": 623, "taker_buy_base": 305698.6, "taker_buy_quote": 28346.16984 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0929, "high": 0.0957, "low": 0.0929, "close": 0.0954, "volume": 1992674.0, "close_time": 1771603199999, "quote_volume": 188382.71766, "trades": 1757, "taker_buy_base": 1082701.0, "taker_buy_quote": 102354.23755 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0947, "close": 0.0955, "volume": 1427975.7, "close_time": 1771606799999, "quote_volume": 136069.90065, "trades": 1163, "taker_buy_base": 745197.4, "taker_buy_quote": 71022.59485 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0931, "close": 0.0955, "volume": 1645548.3, "close_time": 1771610399999, "quote_volume": 155114.35479, "trades": 1309, "taker_buy_base": 761151.0, "taker_buy_quote": 71756.04295 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0956, "high": 0.0963, "low": 0.0949, "close": 0.0959, "volume": 1385150.7, "close_time": 1771613999999, "quote_volume": 132296.4695, "trades": 1136, "taker_buy_base": 678144.4, "taker_buy_quote": 64777.38781 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.096, "high": 0.0965, "low": 0.0949, "close": 0.0951, "volume": 486188.3, "close_time": 1771617599999, "quote_volume": 46449.23122, "trades": 446, "taker_buy_base": 207799.8, "taker_buy_quote": 19847.12787 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0945, "close": 0.095, "volume": 394654.0, "close_time": 1771621199999, "quote_volume": 37578.36898, "trades": 377, "taker_buy_base": 203529.4, "taker_buy_quote": 19381.24318 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0943, "close": 0.0946, "volume": 331781.6, "close_time": 1771624799999, "quote_volume": 31414.40917, "trades": 272, "taker_buy_base": 203025.0, "taker_buy_quote": 19224.13828 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0945, "high": 0.0957, "low": 0.0942, "close": 0.0957, "volume": 309464.4, "close_time": 1771628399999, "quote_volume": 29278.7169, "trades": 270, "taker_buy_base": 172324.2, "taker_buy_quote": 16308.11201 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0948, "close": 0.0951, "volume": 195552.3, "close_time": 1771631999999, "quote_volume": 18632.10639, "trades": 147, "taker_buy_base": 69052.9, "taker_buy_quote": 6579.68403 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0939, "close": 0.094, "volume": 159269.2, "close_time": 1771635599999, "quote_volume": 15053.78834, "trades": 197, "taker_buy_base": 53556.4, "taker_buy_quote": 5068.38458 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0945, "volume": 218468.8, "close_time": 1771639199999, "quote_volume": 20631.50538, "trades": 271, "taker_buy_base": 116744.4, "taker_buy_quote": 11024.39351 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0944, "close": 0.0948, "volume": 172609.1, "close_time": 1771642799999, "quote_volume": 16347.06591, "trades": 203, "taker_buy_base": 99039.0, "taker_buy_quote": 9379.53104 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0948, "high": 0.095, "low": 0.094, "close": 0.0948, "volume": 159226.4, "close_time": 1771646399999, "quote_volume": 15055.89717, "trades": 179, "taker_buy_base": 93213.3, "taker_buy_quote": 8813.61676 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0946, "close": 0.0954, "volume": 143581.7, "close_time": 1771649999999, "quote_volume": 13636.19324, "trades": 179, "taker_buy_base": 74582.4, "taker_buy_quote": 7083.76193 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0953, "high": 0.0976, "low": 0.0953, "close": 0.0962, "volume": 562954.6, "close_time": 1771653599999, "quote_volume": 54500.62724, "trades": 462, "taker_buy_base": 343874.7, "taker_buy_quote": 33280.59222 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0954, "close": 0.0959, "volume": 280921.9, "close_time": 1771657199999, "quote_volume": 26960.70569, "trades": 211, "taker_buy_base": 149582.4, "taker_buy_quote": 14358.42769 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0959, "high": 0.0977, "low": 0.0959, "close": 0.0968, "volume": 780855.1, "close_time": 1771660799999, "quote_volume": 75417.37416, "trades": 466, "taker_buy_base": 284695.4, "taker_buy_quote": 27550.73419 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0969, "high": 0.1004, "low": 0.0968, "close": 0.0998, "volume": 706724.5, "close_time": 1771664399999, "quote_volume": 69726.42085, "trades": 615, "taker_buy_base": 442400.9, "taker_buy_quote": 43634.38264 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0998, "high": 0.1009, "low": 0.0991, "close": 0.0992, "volume": 1104740.7, "close_time": 1771667999999, "quote_volume": 110567.33512, "trades": 880, "taker_buy_base": 568777.7, "taker_buy_quote": 56937.43296 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0992, "high": 0.1002, "low": 0.0991, "close": 0.0998, "volume": 489990.0, "close_time": 1771671599999, "quote_volume": 48832.05079, "trades": 477, "taker_buy_base": 258528.4, "taker_buy_quote": 25768.16591 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0986, "close": 0.0989, "volume": 382941.3, "close_time": 1771675199999, "quote_volume": 38061.12327, "trades": 380, "taker_buy_base": 198020.2, "taker_buy_quote": 19679.95799 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.099, "high": 0.099, "low": 0.0981, "close": 0.0983, "volume": 347056.9, "close_time": 1771678799999, "quote_volume": 34168.14541, "trades": 322, "taker_buy_base": 155840.2, "taker_buy_quote": 15347.88551 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0983, "high": 0.0992, "low": 0.098, "close": 0.0992, "volume": 242865.1, "close_time": 1771682399999, "quote_volume": 23924.88209, "trades": 258, "taker_buy_base": 125649.6, "taker_buy_quote": 12384.06747 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0992, "high": 0.0997, "low": 0.099, "close": 0.0993, "volume": 457829.2, "close_time": 1771685999999, "quote_volume": 45507.90495, "trades": 472, "taker_buy_base": 234387.2, "taker_buy_quote": 23299.32255 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0993, "high": 0.1005, "low": 0.0991, "close": 0.0999, "volume": 836703.6, "close_time": 1771689599999, "quote_volume": 83467.24363, "trades": 700, "taker_buy_base": 368745.3, "taker_buy_quote": 36777.69947 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0999, "high": 0.0999, "low": 0.098, "close": 0.0988, "volume": 488133.5, "close_time": 1771693199999, "quote_volume": 48152.22677, "trades": 485, "taker_buy_base": 273885.2, "taker_buy_quote": 27023.6066 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0971, "close": 0.0973, "volume": 419934.6, "close_time": 1771696799999, "quote_volume": 41093.63355, "trades": 423, "taker_buy_base": 209949.4, "taker_buy_quote": 20562.80112 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0973, "close": 0.0975, "volume": 254313.9, "close_time": 1771700399999, "quote_volume": 24791.20637, "trades": 228, "taker_buy_base": 166735.6, "taker_buy_quote": 16252.50426 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0968, "close": 0.097, "volume": 301533.4, "close_time": 1771703999999, "quote_volume": 29334.81695, "trades": 232, "taker_buy_base": 118903.6, "taker_buy_quote": 11569.30129 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.097, "high": 0.0972, "low": 0.0963, "close": 0.0964, "volume": 374406.7, "close_time": 1771707599999, "quote_volume": 36247.23574, "trades": 332, "taker_buy_base": 164639.6, "taker_buy_quote": 15944.915 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0964, "high": 0.0971, "low": 0.0963, "close": 0.0969, "volume": 149835.0, "close_time": 1771711199999, "quote_volume": 14476.77987, "trades": 153, "taker_buy_base": 68329.6, "taker_buy_quote": 6602.06358 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 130333.8, "close_time": 1771714799999, "quote_volume": 12608.06967, "trades": 141, "taker_buy_base": 69692.4, "taker_buy_quote": 6740.64082 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0966, "high": 0.097, "low": 0.0964, "close": 0.0967, "volume": 246605.2, "close_time": 1771718399999, "quote_volume": 23832.76739, "trades": 176, "taker_buy_base": 124197.4, "taker_buy_quote": 12007.32625 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0948, "close": 0.0953, "volume": 610608.6, "close_time": 1771721999999, "quote_volume": 58297.19729, "trades": 542, "taker_buy_base": 207844.9, "taker_buy_quote": 19843.05877 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0954, "high": 0.0955, "low": 0.095, "close": 0.0951, "volume": 229726.6, "close_time": 1771725599999, "quote_volume": 21891.50158, "trades": 230, "taker_buy_base": 95561.9, "taker_buy_quote": 9107.94555 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0944, "close": 0.0945, "volume": 629500.9, "close_time": 1771729199999, "quote_volume": 59995.48043, "trades": 426, "taker_buy_base": 261647.7, "taker_buy_quote": 24945.89387 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0936, "close": 0.0946, "volume": 498971.0, "close_time": 1771732799999, "quote_volume": 46989.69345, "trades": 414, "taker_buy_base": 221703.0, "taker_buy_quote": 20880.34253 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0937, "close": 0.0942, "volume": 274420.1, "close_time": 1771736399999, "quote_volume": 25821.27365, "trades": 243, "taker_buy_base": 106870.8, "taker_buy_quote": 10053.86171 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0935, "close": 0.0937, "volume": 287530.9, "close_time": 1771739999999, "quote_volume": 27001.95516, "trades": 261, "taker_buy_base": 129805.6, "taker_buy_quote": 12189.79468 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0933, "close": 0.0939, "volume": 174164.6, "close_time": 1771743599999, "quote_volume": 16306.44031, "trades": 163, "taker_buy_base": 104102.7, "taker_buy_quote": 9745.77582 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0938, "close": 0.0944, "volume": 179721.5, "close_time": 1771747199999, "quote_volume": 16940.33992, "trades": 191, "taker_buy_base": 88066.7, "taker_buy_quote": 8298.81708 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0934, "close": 0.0934, "volume": 279506.5, "close_time": 1771750799999, "quote_volume": 26264.63294, "trades": 235, "taker_buy_base": 109636.5, "taker_buy_quote": 10307.27286 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0934, "close": 0.0938, "volume": 312171.2, "close_time": 1771754399999, "quote_volume": 29293.65828, "trades": 281, "taker_buy_base": 136202.3, "taker_buy_quote": 12779.60288 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.094, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 330199.7, "close_time": 1771757999999, "quote_volume": 31008.48883, "trades": 252, "taker_buy_base": 110746.6, "taker_buy_quote": 10396.97179 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0922, "close": 0.093, "volume": 440217.7, "close_time": 1771761599999, "quote_volume": 41017.33686, "trades": 399, "taker_buy_base": 204102.6, "taker_buy_quote": 19019.90584 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.093, "high": 0.093, "low": 0.0914, "close": 0.0916, "volume": 493447.3, "close_time": 1771765199999, "quote_volume": 45421.87296, "trades": 480, "taker_buy_base": 239634.5, "taker_buy_quote": 22053.45289 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0911, "close": 0.0915, "volume": 471866.8, "close_time": 1771768799999, "quote_volume": 43159.25356, "trades": 409, "taker_buy_base": 207287.3, "taker_buy_quote": 18957.58692 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0907, "close": 0.0909, "volume": 563198.3, "close_time": 1771772399999, "quote_volume": 51300.48641, "trades": 411, "taker_buy_base": 301287.3, "taker_buy_quote": 27435.4599 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0901, "close": 0.0908, "volume": 407955.8, "close_time": 1771775999999, "quote_volume": 36973.06933, "trades": 375, "taker_buy_base": 245452.0, "taker_buy_quote": 22251.9774 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0902, "close": 0.0904, "volume": 249825.1, "close_time": 1771779599999, "quote_volume": 22617.18816, "trades": 242, "taker_buy_base": 150945.4, "taker_buy_quote": 13667.52539 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.0899, "volume": 893135.0, "close_time": 1771783199999, "quote_volume": 80570.92466, "trades": 443, "taker_buy_base": 559046.3, "taker_buy_quote": 50465.37021 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 287726.4, "close_time": 1771786799999, "quote_volume": 25880.9715, "trades": 259, "taker_buy_base": 148188.4, "taker_buy_quote": 13331.73092 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 365795.8, "close_time": 1771790399999, "quote_volume": 32906.39168, "trades": 279, "taker_buy_base": 153839.1, "taker_buy_quote": 13841.23671 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09, "high": 0.0901, "low": 0.0893, "close": 0.0893, "volume": 206227.4, "close_time": 1771793999999, "quote_volume": 18512.02638, "trades": 159, "taker_buy_base": 110523.1, "taker_buy_quote": 9929.04298 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0884, "close": 0.0895, "volume": 917772.6, "close_time": 1771797599999, "quote_volume": 81822.86318, "trades": 388, "taker_buy_base": 287754.1, "taker_buy_quote": 25650.10457 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0895, "high": 0.0904, "low": 0.0894, "close": 0.0901, "volume": 154558.6, "close_time": 1771801199999, "quote_volume": 13864.36833, "trades": 132, "taker_buy_base": 106593.7, "taker_buy_quote": 9559.49917 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0899, "high": 0.09, "low": 0.0891, "close": 0.0896, "volume": 450436.3, "close_time": 1771804799999, "quote_volume": 40265.86344, "trades": 218, "taker_buy_base": 353046.1, "taker_buy_quote": 31549.92571 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0885, "close": 0.0886, "volume": 283010.4, "close_time": 1771808399999, "quote_volume": 25198.80206, "trades": 267, "taker_buy_base": 153676.8, "taker_buy_quote": 13680.33291 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0824, "close": 0.0825, "volume": 4392286.3, "close_time": 1771811999999, "quote_volume": 373112.35028, "trades": 3500, "taker_buy_base": 2098071.1, "taker_buy_quote": 178210.4307 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0825, "high": 0.0837, "low": 0.0821, "close": 0.0835, "volume": 1439367.0, "close_time": 1771815599999, "quote_volume": 119815.47442, "trades": 1072, "taker_buy_base": 695358.1, "taker_buy_quote": 57870.38193 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0824, "close": 0.0831, "volume": 856647.6, "close_time": 1771819199999, "quote_volume": 71187.73883, "trades": 626, "taker_buy_base": 469874.3, "taker_buy_quote": 39054.52089 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0826, "close": 0.0826, "volume": 384798.3, "close_time": 1771822799999, "quote_volume": 31938.60154, "trades": 250, "taker_buy_base": 193825.6, "taker_buy_quote": 16090.86534 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0827, "high": 0.084, "low": 0.0827, "close": 0.0836, "volume": 797529.7, "close_time": 1771826399999, "quote_volume": 66649.81261, "trades": 518, "taker_buy_base": 394501.0, "taker_buy_quote": 32939.47998 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0836, "high": 0.0846, "low": 0.0836, "close": 0.0846, "volume": 1164124.8, "close_time": 1771829999999, "quote_volume": 97848.61801, "trades": 603, "taker_buy_base": 430051.4, "taker_buy_quote": 36155.14763 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0843, "close": 0.0846, "volume": 587256.4, "close_time": 1771833599999, "quote_volume": 49642.61404, "trades": 386, "taker_buy_base": 305859.7, "taker_buy_quote": 25860.98847 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0843, "close": 0.0845, "volume": 541742.4, "close_time": 1771837199999, "quote_volume": 45799.20798, "trades": 304, "taker_buy_base": 285156.9, "taker_buy_quote": 24109.17236 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0845, "high": 0.0883, "low": 0.0845, "close": 0.0883, "volume": 1185367.4, "close_time": 1771840799999, "quote_volume": 102034.05774, "trades": 718, "taker_buy_base": 800404.4, "taker_buy_quote": 68974.42364 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0883, "high": 0.0885, "low": 0.087, "close": 0.087, "volume": 841252.5, "close_time": 1771844399999, "quote_volume": 73840.10983, "trades": 660, "taker_buy_base": 483988.3, "taker_buy_quote": 42466.80985 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0871, "high": 0.088, "low": 0.087, "close": 0.088, "volume": 610965.6, "close_time": 1771847999999, "quote_volume": 53459.13902, "trades": 409, "taker_buy_base": 362037.9, "taker_buy_quote": 31688.37109 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0868, "close": 0.0877, "volume": 700291.1, "close_time": 1771851599999, "quote_volume": 61384.97873, "trades": 462, "taker_buy_base": 377138.6, "taker_buy_quote": 33043.74381 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0871, "close": 0.0873, "volume": 622059.8, "close_time": 1771855199999, "quote_volume": 54526.29737, "trades": 399, "taker_buy_base": 338060.8, "taker_buy_quote": 29626.19425 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0873, "high": 0.088, "low": 0.0863, "close": 0.0873, "volume": 1801904.9, "close_time": 1771858799999, "quote_volume": 156881.93127, "trades": 1177, "taker_buy_base": 1030334.6, "taker_buy_quote": 89671.02899 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0873, "high": 0.088, "low": 0.0867, "close": 0.0868, "volume": 1898968.2, "close_time": 1771862399999, "quote_volume": 165660.03843, "trades": 1183, "taker_buy_base": 1052955.6, "taker_buy_quote": 91848.24983 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0861, "close": 0.0877, "volume": 1854633.9, "close_time": 1771865999999, "quote_volume": 162195.81472, "trades": 1287, "taker_buy_base": 967113.9, "taker_buy_quote": 84642.12505 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0855, "close": 0.0867, "volume": 1520103.9, "close_time": 1771869599999, "quote_volume": 131439.51549, "trades": 941, "taker_buy_base": 646283.4, "taker_buy_quote": 55909.32904 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0867, "high": 0.0883, "low": 0.0864, "close": 0.0872, "volume": 1633886.7, "close_time": 1771873199999, "quote_volume": 142530.88199, "trades": 994, "taker_buy_base": 928549.3, "taker_buy_quote": 81008.26215 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0863, "close": 0.0865, "volume": 1193907.6, "close_time": 1771876799999, "quote_volume": 103736.18148, "trades": 664, "taker_buy_base": 637285.8, "taker_buy_quote": 55394.44877 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0864, "close": 0.0874, "volume": 1027032.8, "close_time": 1771880399999, "quote_volume": 89112.6653, "trades": 720, "taker_buy_base": 594383.1, "taker_buy_quote": 51582.04869 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0872, "close": 0.0882, "volume": 863438.1, "close_time": 1771883999999, "quote_volume": 75621.11418, "trades": 671, "taker_buy_base": 436344.5, "taker_buy_quote": 38206.48287 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0882, "high": 0.0898, "low": 0.0881, "close": 0.0884, "volume": 940459.3, "close_time": 1771887599999, "quote_volume": 83675.88348, "trades": 539, "taker_buy_base": 446521.8, "taker_buy_quote": 39707.05969 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0869, "close": 0.087, "volume": 363162.0, "close_time": 1771891199999, "quote_volume": 31825.14172, "trades": 215, "taker_buy_base": 188354.9, "taker_buy_quote": 16508.38811 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0869, "close": 0.0877, "volume": 679812.1, "close_time": 1771894799999, "quote_volume": 59481.45611, "trades": 413, "taker_buy_base": 347859.2, "taker_buy_quote": 30410.28404 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0878, "high": 0.088, "low": 0.0855, "close": 0.0872, "volume": 1425501.3, "close_time": 1771898399999, "quote_volume": 124030.54724, "trades": 998, "taker_buy_base": 584299.6, "taker_buy_quote": 50809.91479 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0863, "close": 0.0865, "volume": 695667.6, "close_time": 1771901999999, "quote_volume": 60596.58746, "trades": 478, "taker_buy_base": 389753.6, "taker_buy_quote": 33914.16928 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0856, "close": 0.0861, "volume": 792037.0, "close_time": 1771905599999, "quote_volume": 68097.27423, "trades": 544, "taker_buy_base": 499652.5, "taker_buy_quote": 42971.86032 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0853, "close": 0.0856, "volume": 1087533.6, "close_time": 1771909199999, "quote_volume": 93289.69063, "trades": 738, "taker_buy_base": 540542.4, "taker_buy_quote": 46357.6174 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0845, "close": 0.0854, "volume": 1311287.9, "close_time": 1771912799999, "quote_volume": 111792.824, "trades": 765, "taker_buy_base": 700775.0, "taker_buy_quote": 59752.73239 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0847, "close": 0.0848, "volume": 457554.8, "close_time": 1771916399999, "quote_volume": 38993.30064, "trades": 305, "taker_buy_base": 271316.6, "taker_buy_quote": 23126.35109 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0847, "close": 0.0854, "volume": 1117276.1, "close_time": 1771919999999, "quote_volume": 95010.62955, "trades": 743, "taker_buy_base": 568620.1, "taker_buy_quote": 48358.87715 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0854, "high": 0.0865, "low": 0.0852, "close": 0.0863, "volume": 549400.7, "close_time": 1771923599999, "quote_volume": 47165.31358, "trades": 392, "taker_buy_base": 378529.9, "taker_buy_quote": 32505.14486 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0849, "close": 0.0855, "volume": 687548.0, "close_time": 1771927199999, "quote_volume": 58703.41288, "trades": 453, "taker_buy_base": 409422.3, "taker_buy_quote": 34951.82801 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0854, "volume": 695680.2, "close_time": 1771930799999, "quote_volume": 59390.41103, "trades": 444, "taker_buy_base": 443008.0, "taker_buy_quote": 37823.14104 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 744738.0, "close_time": 1771934399999, "quote_volume": 63574.07404, "trades": 454, "taker_buy_base": 422782.8, "taker_buy_quote": 36098.49802 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0854, "high": 0.086, "low": 0.0852, "close": 0.0852, "volume": 828828.0, "close_time": 1771937999999, "quote_volume": 70866.43335, "trades": 475, "taker_buy_base": 493686.0, "taker_buy_quote": 42203.43375 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0842, "close": 0.0853, "volume": 1362764.7, "close_time": 1771941599999, "quote_volume": 115940.81693, "trades": 848, "taker_buy_base": 738241.7, "taker_buy_quote": 62837.8384 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0852, "high": 0.087, "low": 0.0851, "close": 0.0866, "volume": 1974777.7, "close_time": 1771945199999, "quote_volume": 169526.64378, "trades": 1200, "taker_buy_base": 1016663.0, "taker_buy_quote": 87201.96853 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0866, "high": 0.0883, "low": 0.0862, "close": 0.0871, "volume": 1669915.6, "close_time": 1771948799999, "quote_volume": 145684.41111, "trades": 959, "taker_buy_base": 863226.0, "taker_buy_quote": 75358.79624 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0871, "high": 0.088, "low": 0.0867, "close": 0.0879, "volume": 1416543.1, "close_time": 1771952399999, "quote_volume": 123591.89112, "trades": 836, "taker_buy_base": 743030.3, "taker_buy_quote": 64820.40803 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0873, "close": 0.0876, "volume": 1376711.3, "close_time": 1771955999999, "quote_volume": 120802.24772, "trades": 854, "taker_buy_base": 654618.3, "taker_buy_quote": 57438.30743 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0871, "close": 0.0874, "volume": 591538.1, "close_time": 1771959599999, "quote_volume": 51766.9654, "trades": 418, "taker_buy_base": 256160.9, "taker_buy_quote": 22414.27278 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0875, "high": 0.0878, "low": 0.087, "close": 0.0875, "volume": 741889.4, "close_time": 1771963199999, "quote_volume": 64869.95989, "trades": 412, "taker_buy_base": 305835.4, "taker_buy_quote": 26742.34223 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0875, "high": 0.0887, "low": 0.0875, "close": 0.0882, "volume": 678642.7, "close_time": 1771966799999, "quote_volume": 59743.35444, "trades": 355, "taker_buy_base": 306670.9, "taker_buy_quote": 26991.72022 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0872, "close": 0.0875, "volume": 706001.7, "close_time": 1771970399999, "quote_volume": 61790.13817, "trades": 316, "taker_buy_base": 342858.5, "taker_buy_quote": 29998.46041 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0873, "close": 0.0876, "volume": 571309.8, "close_time": 1771973999999, "quote_volume": 50099.88392, "trades": 252, "taker_buy_base": 290607.3, "taker_buy_quote": 25490.25883 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0868, "close": 0.0871, "volume": 675070.5, "close_time": 1771977599999, "quote_volume": 58908.65155, "trades": 321, "taker_buy_base": 273463.3, "taker_buy_quote": 23860.27162 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0867, "close": 0.0871, "volume": 476342.5, "close_time": 1771981199999, "quote_volume": 41438.63898, "trades": 299, "taker_buy_base": 220929.1, "taker_buy_quote": 19219.67445 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0871, "high": 0.0905, "low": 0.0871, "close": 0.0897, "volume": 1569698.4, "close_time": 1771984799999, "quote_volume": 140320.53973, "trades": 1148, "taker_buy_base": 673386.6, "taker_buy_quote": 60123.9579 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0893, "close": 0.0893, "volume": 1064803.1, "close_time": 1771988399999, "quote_volume": 95494.44729, "trades": 674, "taker_buy_base": 473436.5, "taker_buy_quote": 42457.40277 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0875, "close": 0.0875, "volume": 775027.8, "close_time": 1771991999999, "quote_volume": 68399.57857, "trades": 531, "taker_buy_base": 376316.6, "taker_buy_quote": 33197.04071 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0869, "close": 0.0879, "volume": 1031606.6, "close_time": 1771995599999, "quote_volume": 90269.9775, "trades": 595, "taker_buy_base": 621987.7, "taker_buy_quote": 54431.38161 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0879, "high": 0.088, "low": 0.0866, "close": 0.087, "volume": 1074681.0, "close_time": 1771999199999, "quote_volume": 93814.28187, "trades": 642, "taker_buy_base": 662624.0, "taker_buy_quote": 57863.70318 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.087, "high": 0.0876, "low": 0.087, "close": 0.087, "volume": 512022.1, "close_time": 1772002799999, "quote_volume": 44684.33536, "trades": 300, "taker_buy_base": 310334.4, "taker_buy_quote": 27086.36236 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0868, "close": 0.0876, "volume": 583092.6, "close_time": 1772006399999, "quote_volume": 50847.97032, "trades": 346, "taker_buy_base": 310624.6, "taker_buy_quote": 27082.29518 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0872, "close": 0.0882, "volume": 830488.3, "close_time": 1772009999999, "quote_volume": 72792.91085, "trades": 433, "taker_buy_base": 419899.4, "taker_buy_quote": 36793.63923 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0881, "high": 0.0888, "low": 0.088, "close": 0.0885, "volume": 889425.9, "close_time": 1772013599999, "quote_volume": 78636.36247, "trades": 463, "taker_buy_base": 549833.1, "taker_buy_quote": 48611.29081 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0885, "high": 0.0894, "low": 0.0885, "close": 0.0888, "volume": 680734.0, "close_time": 1772017199999, "quote_volume": 60514.36795, "trades": 374, "taker_buy_base": 366258.9, "taker_buy_quote": 32556.21005 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0885, "close": 0.0891, "volume": 403378.2, "close_time": 1772020799999, "quote_volume": 35852.62965, "trades": 283, "taker_buy_base": 189504.9, "taker_buy_quote": 16840.53511 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.089, "high": 0.0908, "low": 0.089, "close": 0.0903, "volume": 1283000.6, "close_time": 1772024399999, "quote_volume": 115255.94777, "trades": 797, "taker_buy_base": 708485.1, "taker_buy_quote": 63652.27354 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0896, "close": 0.0909, "volume": 1416100.9, "close_time": 1772027999999, "quote_volume": 128043.20336, "trades": 798, "taker_buy_base": 795058.2, "taker_buy_quote": 71881.39186 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0909, "high": 0.093, "low": 0.0909, "close": 0.093, "volume": 2519750.5, "close_time": 1772031599999, "quote_volume": 230969.55819, "trades": 1543, "taker_buy_base": 1310775.5, "taker_buy_quote": 120097.56979 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.093, "high": 0.0949, "low": 0.0929, "close": 0.094, "volume": 1734160.3, "close_time": 1772035199999, "quote_volume": 162887.10157, "trades": 1172, "taker_buy_base": 766456.7, "taker_buy_quote": 71939.38363 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.094, "high": 0.0956, "low": 0.094, "close": 0.0955, "volume": 1218150.5, "close_time": 1772038799999, "quote_volume": 115483.61489, "trades": 932, "taker_buy_base": 664497.3, "taker_buy_quote": 63001.10253 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0954, "high": 0.0999, "low": 0.0954, "close": 0.0993, "volume": 3084491.8, "close_time": 1772042399999, "quote_volume": 303154.21809, "trades": 2129, "taker_buy_base": 1813840.3, "taker_buy_quote": 178264.01552 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0993, "high": 0.1032, "low": 0.0989, "close": 0.103, "volume": 2646063.4, "close_time": 1772045999999, "quote_volume": 269726.19051, "trades": 1590, "taker_buy_base": 1087270.3, "taker_buy_quote": 110691.22218 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1029, "high": 0.1092, "low": 0.1028, "close": 0.1088, "volume": 6145532.1, "close_time": 1772049599999, "quote_volume": 651451.7736, "trades": 3054, "taker_buy_base": 2879928.5, "taker_buy_quote": 305296.5384 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1051, "close": 0.1087, "volume": 3745725.5, "close_time": 1772053199999, "quote_volume": 401767.27304, "trades": 2847, "taker_buy_base": 1533786.7, "taker_buy_quote": 164663.12276 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1087, "high": 0.1155, "low": 0.1073, "close": 0.1104, "volume": 4749394.9, "close_time": 1772056799999, "quote_volume": 529282.18616, "trades": 4050, "taker_buy_base": 2432530.6, "taker_buy_quote": 270969.67145 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1105, "high": 0.1117, "low": 0.1051, "close": 0.1064, "volume": 2338080.4, "close_time": 1772060399999, "quote_volume": 252863.96157, "trades": 1669, "taker_buy_base": 994988.0, "taker_buy_quote": 107866.84293 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1015, "close": 0.1034, "volume": 1845826.1, "close_time": 1772063999999, "quote_volume": 191223.38041, "trades": 1487, "taker_buy_base": 635271.9, "taker_buy_quote": 65781.32423 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1035, "high": 0.104, "low": 0.101, "close": 0.1014, "volume": 1295249.9, "close_time": 1772067599999, "quote_volume": 132706.38802, "trades": 1059, "taker_buy_base": 565749.6, "taker_buy_quote": 57989.65386 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1013, "high": 0.1026, "low": 0.101, "close": 0.1014, "volume": 1689388.0, "close_time": 1772071199999, "quote_volume": 172083.46208, "trades": 1027, "taker_buy_base": 630223.8, "taker_buy_quote": 64167.35101 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1014, "high": 0.1034, "low": 0.1008, "close": 0.1029, "volume": 1451662.0, "close_time": 1772074799999, "quote_volume": 147825.15202, "trades": 1085, "taker_buy_base": 582218.8, "taker_buy_quote": 59277.72867 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1028, "high": 0.1044, "low": 0.1019, "close": 0.1036, "volume": 1559920.9, "close_time": 1772078399999, "quote_volume": 160772.0814, "trades": 982, "taker_buy_base": 842626.2, "taker_buy_quote": 86845.60441 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1034, "high": 0.1042, "low": 0.1008, "close": 0.1014, "volume": 2193130.5, "close_time": 1772081999999, "quote_volume": 224122.58716, "trades": 1534, "taker_buy_base": 960991.3, "taker_buy_quote": 98260.16301 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1015, "high": 0.1022, "low": 0.0989, "close": 0.1003, "volume": 1703390.6, "close_time": 1772085599999, "quote_volume": 170683.30779, "trades": 1202, "taker_buy_base": 715631.4, "taker_buy_quote": 71777.36256 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1002, "high": 0.1009, "low": 0.0977, "close": 0.0984, "volume": 1467890.6, "close_time": 1772089199999, "quote_volume": 145814.65314, "trades": 993, "taker_buy_base": 686474.9, "taker_buy_quote": 68313.06844 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0984, "high": 0.099, "low": 0.0978, "close": 0.0981, "volume": 1010098.9, "close_time": 1772092799999, "quote_volume": 99397.77494, "trades": 741, "taker_buy_base": 503595.3, "taker_buy_quote": 49580.39921 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0982, "high": 0.0995, "low": 0.0977, "close": 0.0979, "volume": 1219899.5, "close_time": 1772096399999, "quote_volume": 120290.35909, "trades": 773, "taker_buy_base": 630398.8, "taker_buy_quote": 62213.67971 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0977, "close": 0.0988, "volume": 797899.9, "close_time": 1772099999999, "quote_volume": 78790.36175, "trades": 489, "taker_buy_base": 491394.2, "taker_buy_quote": 48535.47362 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0968, "close": 0.097, "volume": 961243.7, "close_time": 1772103599999, "quote_volume": 94056.7047, "trades": 643, "taker_buy_base": 455659.3, "taker_buy_quote": 44595.51725 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0965, "close": 0.0967, "volume": 706874.7, "close_time": 1772107199999, "quote_volume": 68587.60191, "trades": 503, "taker_buy_base": 290077.3, "taker_buy_quote": 28141.04267 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0967, "high": 0.098, "low": 0.0967, "close": 0.098, "volume": 1054822.3, "close_time": 1772110799999, "quote_volume": 102884.58382, "trades": 496, "taker_buy_base": 397924.4, "taker_buy_quote": 38808.23443 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.098, "high": 0.0987, "low": 0.0976, "close": 0.0983, "volume": 914750.3, "close_time": 1772114399999, "quote_volume": 89622.47679, "trades": 461, "taker_buy_base": 500206.1, "taker_buy_quote": 48963.63499 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0966, "close": 0.0979, "volume": 1888011.1, "close_time": 1772117999999, "quote_volume": 184705.7112, "trades": 1201, "taker_buy_base": 627330.5, "taker_buy_quote": 61374.77023 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0978, "high": 0.098, "low": 0.0961, "close": 0.097, "volume": 2800857.6, "close_time": 1772121599999, "quote_volume": 271874.59008, "trades": 1907, "taker_buy_base": 1108824.0, "taker_buy_quote": 107638.41405 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.097, "high": 0.0972, "low": 0.093, "close": 0.0935, "volume": 2875785.3, "close_time": 1772125199999, "quote_volume": 273139.2665, "trades": 1805, "taker_buy_base": 1236478.6, "taker_buy_quote": 117732.24695 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0934, "high": 0.0943, "low": 0.093, "close": 0.0934, "volume": 1092974.1, "close_time": 1772128799999, "quote_volume": 102159.55472, "trades": 685, "taker_buy_base": 507079.7, "taker_buy_quote": 47383.18871 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0934, "high": 0.0953, "low": 0.0928, "close": 0.0953, "volume": 1823931.8, "close_time": 1772132399999, "quote_volume": 171397.54785, "trades": 1088, "taker_buy_base": 737044.2, "taker_buy_quote": 69318.89288 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0952, "high": 0.0968, "low": 0.0952, "close": 0.0965, "volume": 1212794.6, "close_time": 1772135999999, "quote_volume": 116817.58323, "trades": 868, "taker_buy_base": 700115.6, "taker_buy_quote": 67437.14591 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0949, "close": 0.095, "volume": 891853.6, "close_time": 1772139599999, "quote_volume": 85394.45739, "trades": 424, "taker_buy_base": 515793.9, "taker_buy_quote": 49371.49461 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.095, "high": 0.0951, "low": 0.0946, "close": 0.0947, "volume": 619092.8, "close_time": 1772143199999, "quote_volume": 58708.99172, "trades": 394, "taker_buy_base": 314269.4, "taker_buy_quote": 29798.79631 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0947, "high": 0.0948, "low": 0.094, "close": 0.0942, "volume": 577600.0, "close_time": 1772146799999, "quote_volume": 54478.9715, "trades": 273, "taker_buy_base": 326860.1, "taker_buy_quote": 30820.40395 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0946, "volume": 438680.5, "close_time": 1772150399999, "quote_volume": 41481.19642, "trades": 305, "taker_buy_base": 217758.0, "taker_buy_quote": 20588.97793 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0945, "close": 0.095, "volume": 613904.7, "close_time": 1772153999999, "quote_volume": 58217.99369, "trades": 454, "taker_buy_base": 232504.0, "taker_buy_quote": 22049.5887 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.095, "high": 0.0954, "low": 0.0946, "close": 0.0953, "volume": 787657.3, "close_time": 1772157599999, "quote_volume": 74776.35888, "trades": 548, "taker_buy_base": 346193.5, "taker_buy_quote": 32869.93131 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0953, "high": 0.0968, "low": 0.0951, "close": 0.0961, "volume": 671575.5, "close_time": 1772161199999, "quote_volume": 64497.90328, "trades": 386, "taker_buy_base": 274302.1, "taker_buy_quote": 26358.04489 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.096, "high": 0.0974, "low": 0.0957, "close": 0.0972, "volume": 728928.8, "close_time": 1772164799999, "quote_volume": 70325.22771, "trades": 533, "taker_buy_base": 321121.7, "taker_buy_quote": 31004.55379 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0971, "high": 0.099, "low": 0.0971, "close": 0.0982, "volume": 1399417.6, "close_time": 1772168399999, "quote_volume": 137625.9286, "trades": 851, "taker_buy_base": 700239.7, "taker_buy_quote": 68858.92579 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0981, "close": 0.099, "volume": 858516.2, "close_time": 1772171999999, "quote_volume": 84807.95801, "trades": 511, "taker_buy_base": 322637.6, "taker_buy_quote": 31872.62981 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.099, "high": 0.0993, "low": 0.0983, "close": 0.0987, "volume": 624050.8, "close_time": 1772175599999, "quote_volume": 61573.07925, "trades": 443, "taker_buy_base": 287458.7, "taker_buy_quote": 28369.80958 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0982, "close": 0.0991, "volume": 704868.1, "close_time": 1772179199999, "quote_volume": 69537.01589, "trades": 582, "taker_buy_base": 327787.2, "taker_buy_quote": 32333.32228 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0988, "close": 0.0993, "volume": 1553904.4, "close_time": 1772182799999, "quote_volume": 154637.64338, "trades": 739, "taker_buy_base": 756269.3, "taker_buy_quote": 75150.77854 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0992, "high": 0.1019, "low": 0.0989, "close": 0.1003, "volume": 1965696.8, "close_time": 1772186399999, "quote_volume": 196967.49809, "trades": 1020, "taker_buy_base": 932629.0, "taker_buy_quote": 93582.84199 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0981, "close": 0.0982, "volume": 2600493.4, "close_time": 1772189999999, "quote_volume": 259689.88698, "trades": 1445, "taker_buy_base": 871098.4, "taker_buy_quote": 86992.06304 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0961, "close": 0.0966, "volume": 2700112.4, "close_time": 1772193599999, "quote_volume": 263148.66888, "trades": 1664, "taker_buy_base": 1122127.1, "taker_buy_quote": 109384.20475 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0956, "close": 0.0959, "volume": 1682641.2, "close_time": 1772197199999, "quote_volume": 161635.77257, "trades": 851, "taker_buy_base": 1106133.0, "taker_buy_quote": 106252.94983 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.096, "high": 0.0967, "low": 0.0938, "close": 0.0957, "volume": 2551020.5, "close_time": 1772200799999, "quote_volume": 242810.47207, "trades": 1586, "taker_buy_base": 1114749.2, "taker_buy_quote": 106208.65527 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0956, "high": 0.0964, "low": 0.0952, "close": 0.0954, "volume": 1574606.1, "close_time": 1772204399999, "quote_volume": 150732.69975, "trades": 1064, "taker_buy_base": 619347.6, "taker_buy_quote": 59278.56627 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0954, "close": 0.0958, "volume": 1499077.9, "close_time": 1772207999999, "quote_volume": 143737.02965, "trades": 1021, "taker_buy_base": 590496.3, "taker_buy_quote": 56620.1161 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0942, "close": 0.0942, "volume": 1672803.3, "close_time": 1772211599999, "quote_volume": 158952.07978, "trades": 1039, "taker_buy_base": 706980.7, "taker_buy_quote": 67154.5346 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0925, "close": 0.0942, "volume": 1442554.6, "close_time": 1772215199999, "quote_volume": 134904.24498, "trades": 954, "taker_buy_base": 540752.1, "taker_buy_quote": 50617.61726 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0929, "close": 0.093, "volume": 865336.0, "close_time": 1772218799999, "quote_volume": 81066.72219, "trades": 564, "taker_buy_base": 444393.9, "taker_buy_quote": 41626.78036 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0915, "close": 0.0918, "volume": 1130757.6, "close_time": 1772222399999, "quote_volume": 104016.28296, "trades": 731, "taker_buy_base": 654935.3, "taker_buy_quote": 60244.83749 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.0919, "volume": 1181958.3, "close_time": 1772225999999, "quote_volume": 108745.56938, "trades": 719, "taker_buy_base": 696048.1, "taker_buy_quote": 64044.3905 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0913, "close": 0.0915, "volume": 682998.3, "close_time": 1772229599999, "quote_volume": 62653.75162, "trades": 455, "taker_buy_base": 435420.4, "taker_buy_quote": 39946.27585 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0916, "high": 0.0923, "low": 0.0903, "close": 0.0916, "volume": 1462672.0, "close_time": 1772233199999, "quote_volume": 133402.39133, "trades": 670, "taker_buy_base": 714965.9, "taker_buy_quote": 65265.06529 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0914, "close": 0.0917, "volume": 799665.6, "close_time": 1772236799999, "quote_volume": 73520.60756, "trades": 383, "taker_buy_base": 396898.2, "taker_buy_quote": 36502.37245 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0912, "close": 0.0921, "volume": 607456.5, "close_time": 1772240399999, "quote_volume": 55622.34537, "trades": 271, "taker_buy_base": 347037.4, "taker_buy_quote": 31780.1483 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0916, "close": 0.0918, "volume": 658238.7, "close_time": 1772243999999, "quote_volume": 60517.81957, "trades": 334, "taker_buy_base": 382100.4, "taker_buy_quote": 35117.75642 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0914, "close": 0.0924, "volume": 449010.3, "close_time": 1772247599999, "quote_volume": 41193.03626, "trades": 206, "taker_buy_base": 300518.4, "taker_buy_quote": 27571.83226 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0917, "close": 0.0919, "volume": 477926.7, "close_time": 1772251199999, "quote_volume": 44168.77601, "trades": 289, "taker_buy_base": 267019.9, "taker_buy_quote": 24677.28299 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0911, "close": 0.0921, "volume": 670486.0, "close_time": 1772254799999, "quote_volume": 61492.34194, "trades": 487, "taker_buy_base": 425628.8, "taker_buy_quote": 39036.8601 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0916, "close": 0.0917, "volume": 455957.4, "close_time": 1772258399999, "quote_volume": 41907.06024, "trades": 282, "taker_buy_base": 257139.4, "taker_buy_quote": 23630.93235 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0861, "close": 0.0864, "volume": 4396588.4, "close_time": 1772261999999, "quote_volume": 390191.79827, "trades": 3328, "taker_buy_base": 2045037.2, "taker_buy_quote": 181612.63039 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0863, "high": 0.0889, "low": 0.0856, "close": 0.0879, "volume": 1674170.5, "close_time": 1772265599999, "quote_volume": 146105.74994, "trades": 1492, "taker_buy_base": 802493.9, "taker_buy_quote": 70078.28914 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0873, "close": 0.0875, "volume": 1276286.7, "close_time": 1772269199999, "quote_volume": 112170.36478, "trades": 822, "taker_buy_base": 771540.3, "taker_buy_quote": 67789.72453 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0876, "high": 0.089, "low": 0.0872, "close": 0.0885, "volume": 1084546.7, "close_time": 1772272799999, "quote_volume": 95717.44235, "trades": 740, "taker_buy_base": 620800.2, "taker_buy_quote": 54793.62098 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0877, "close": 0.0892, "volume": 1119801.8, "close_time": 1772276399999, "quote_volume": 99430.31163, "trades": 795, "taker_buy_base": 624834.7, "taker_buy_quote": 55452.07466 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0892, "high": 0.0904, "low": 0.0891, "close": 0.0897, "volume": 996422.6, "close_time": 1772279999999, "quote_volume": 89387.41173, "trades": 675, "taker_buy_base": 546354.6, "taker_buy_quote": 49003.22579 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0898, "high": 0.0913, "low": 0.0898, "close": 0.0908, "volume": 1388620.1, "close_time": 1772283599999, "quote_volume": 125863.50863, "trades": 870, "taker_buy_base": 619960.5, "taker_buy_quote": 56183.84968 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0908, "high": 0.0931, "low": 0.0897, "close": 0.0924, "volume": 2275986.1, "close_time": 1772287199999, "quote_volume": 208639.12443, "trades": 1676, "taker_buy_base": 1017713.4, "taker_buy_quote": 93267.7083 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0924, "high": 0.0939, "low": 0.0919, "close": 0.0925, "volume": 2302229.3, "close_time": 1772290799999, "quote_volume": 213813.94436, "trades": 1641, "taker_buy_base": 1064664.7, "taker_buy_quote": 98920.21453 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0913, "close": 0.0916, "volume": 1363352.2, "close_time": 1772294399999, "quote_volume": 125443.23475, "trades": 944, "taker_buy_base": 647387.8, "taker_buy_quote": 59599.40166 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0908, "close": 0.0916, "volume": 1387185.3, "close_time": 1772297999999, "quote_volume": 126553.43565, "trades": 893, "taker_buy_base": 700235.7, "taker_buy_quote": 63891.97335 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0916, "high": 0.0929, "low": 0.091, "close": 0.0928, "volume": 1370123.8, "close_time": 1772301599999, "quote_volume": 125675.15902, "trades": 872, "taker_buy_base": 591926.8, "taker_buy_quote": 54311.7019 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0927, "high": 0.0962, "low": 0.0926, "close": 0.0946, "volume": 1610878.6, "close_time": 1772305199999, "quote_volume": 152164.39955, "trades": 1122, "taker_buy_base": 789074.8, "taker_buy_quote": 74501.21285 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0947, "high": 0.0986, "low": 0.0941, "close": 0.0969, "volume": 1990213.7, "close_time": 1772308799999, "quote_volume": 191218.99447, "trades": 1447, "taker_buy_base": 1066579.8, "taker_buy_quote": 102405.12305 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0969, "high": 0.0999, "low": 0.0964, "close": 0.0996, "volume": 1586227.8, "close_time": 1772312399999, "quote_volume": 155858.10295, "trades": 1316, "taker_buy_base": 833444.0, "taker_buy_quote": 81979.97771 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0997, "high": 0.1019, "low": 0.0987, "close": 0.1002, "volume": 4216677.2, "close_time": 1772315999999, "quote_volume": 424005.67487, "trades": 1892, "taker_buy_base": 1182920.1, "taker_buy_quote": 118796.75272 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1003, "high": 0.1019, "low": 0.1003, "close": 0.1008, "volume": 778552.5, "close_time": 1772319599999, "quote_volume": 78554.1578, "trades": 560, "taker_buy_base": 289671.5, "taker_buy_quote": 29216.6655 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1008, "high": 0.1021, "low": 0.1005, "close": 0.1017, "volume": 1290427.6, "close_time": 1772323199999, "quote_volume": 130740.58671, "trades": 921, "taker_buy_base": 609151.3, "taker_buy_quote": 61740.2286 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1017, "high": 0.1022, "low": 0.0995, "close": 0.1002, "volume": 1629939.6, "close_time": 1772326799999, "quote_volume": 164021.72696, "trades": 1085, "taker_buy_base": 743832.7, "taker_buy_quote": 74913.43736 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1001, "high": 0.1029, "low": 0.0994, "close": 0.1026, "volume": 2303495.6, "close_time": 1772330399999, "quote_volume": 232876.88891, "trades": 1690, "taker_buy_base": 981222.0, "taker_buy_quote": 99295.18029 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1026, "high": 0.1033, "low": 0.102, "close": 0.1026, "volume": 2216966.5, "close_time": 1772333999999, "quote_volume": 227630.03409, "trades": 1631, "taker_buy_base": 1110049.7, "taker_buy_quote": 113976.3574 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1012, "close": 0.1015, "volume": 1243193.9, "close_time": 1772337599999, "quote_volume": 126781.38472, "trades": 826, "taker_buy_base": 533125.9, "taker_buy_quote": 54378.42451 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1003, "close": 0.101, "volume": 1112328.1, "close_time": 1772341199999, "quote_volume": 112207.57348, "trades": 825, "taker_buy_base": 488187.7, "taker_buy_quote": 49236.10296 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1007, "close": 0.1012, "volume": 699959.5, "close_time": 1772344799999, "quote_volume": 70715.92273, "trades": 546, "taker_buy_base": 247895.7, "taker_buy_quote": 25045.89965 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0996, "close": 0.1, "volume": 1029377.7, "close_time": 1772348399999, "quote_volume": 102922.79897, "trades": 801, "taker_buy_base": 480818.6, "taker_buy_quote": 48066.35305 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1, "high": 0.1009, "low": 0.0997, "close": 0.1006, "volume": 745628.4, "close_time": 1772351999999, "quote_volume": 74868.678, "trades": 559, "taker_buy_base": 324490.5, "taker_buy_quote": 32581.0186 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0981, "close": 0.0983, "volume": 1074678.3, "close_time": 1772355599999, "quote_volume": 106963.61593, "trades": 809, "taker_buy_base": 317791.8, "taker_buy_quote": 31661.92107 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0983, "high": 0.0993, "low": 0.098, "close": 0.0985, "volume": 794409.5, "close_time": 1772359199999, "quote_volume": 78326.96055, "trades": 649, "taker_buy_base": 251103.2, "taker_buy_quote": 24756.1951 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0985, "high": 0.0986, "low": 0.098, "close": 0.0983, "volume": 641436.2, "close_time": 1772362799999, "quote_volume": 63033.19283, "trades": 485, "taker_buy_base": 231496.8, "taker_buy_quote": 22756.8666 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0986, "volume": 288065.8, "close_time": 1772366399999, "quote_volume": 28369.78528, "trades": 253, "taker_buy_base": 116257.5, "taker_buy_quote": 11450.04086 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0985, "high": 0.0989, "low": 0.098, "close": 0.0982, "volume": 776754.6, "close_time": 1772369999999, "quote_volume": 76493.17995, "trades": 559, "taker_buy_base": 351903.9, "taker_buy_quote": 34640.07353 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0982, "high": 0.1015, "low": 0.0977, "close": 0.1008, "volume": 1661640.3, "close_time": 1772373599999, "quote_volume": 164983.68582, "trades": 1354, "taker_buy_base": 837134.3, "taker_buy_quote": 83108.51048 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1009, "high": 0.1019, "low": 0.0995, "close": 0.0998, "volume": 1265212.7, "close_time": 1772377199999, "quote_volume": 127253.15928, "trades": 1179, "taker_buy_base": 484691.2, "taker_buy_quote": 48794.60785 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0998, "high": 0.1012, "low": 0.0993, "close": 0.0994, "volume": 527622.6, "close_time": 1772380799999, "quote_volume": 52803.86057, "trades": 552, "taker_buy_base": 232567.7, "taker_buy_quote": 23285.39466 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0979, "close": 0.0986, "volume": 1025187.9, "close_time": 1772384399999, "quote_volume": 101885.96643, "trades": 1073, "taker_buy_base": 474973.5, "taker_buy_quote": 47155.02587 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0967, "close": 0.0972, "volume": 1401616.5, "close_time": 1772387999999, "quote_volume": 136699.55145, "trades": 1233, "taker_buy_base": 671983.3, "taker_buy_quote": 65586.49559 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0973, "high": 0.099, "low": 0.0973, "close": 0.0981, "volume": 1363618.4, "close_time": 1772391599999, "quote_volume": 134156.13882, "trades": 1207, "taker_buy_base": 627910.3, "taker_buy_quote": 61743.85353 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0981, "high": 0.0981, "low": 0.097, "close": 0.0973, "volume": 723625.5, "close_time": 1772395199999, "quote_volume": 70578.75329, "trades": 615, "taker_buy_base": 326315.8, "taker_buy_quote": 31839.79267 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0953, "close": 0.0955, "volume": 833327.8, "close_time": 1772398799999, "quote_volume": 80238.38551, "trades": 705, "taker_buy_base": 399247.9, "taker_buy_quote": 38426.69175 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0955, "high": 0.0966, "low": 0.0953, "close": 0.0963, "volume": 338492.1, "close_time": 1772402399999, "quote_volume": 32477.80932, "trades": 348, "taker_buy_base": 195306.0, "taker_buy_quote": 18741.65658 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0963, "high": 0.099, "low": 0.0963, "close": 0.097, "volume": 940905.1, "close_time": 1772405999999, "quote_volume": 92008.1077, "trades": 912, "taker_buy_base": 507200.2, "taker_buy_quote": 49591.65379 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0973, "high": 0.0988, "low": 0.0972, "close": 0.0976, "volume": 449840.2, "close_time": 1772409599999, "quote_volume": 43956.43367, "trades": 424, "taker_buy_base": 196440.0, "taker_buy_quote": 19190.48652 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0976, "high": 0.099, "low": 0.0974, "close": 0.0983, "volume": 601793.9, "close_time": 1772413199999, "quote_volume": 58975.37362, "trades": 605, "taker_buy_base": 259478.9, "taker_buy_quote": 25427.82977 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0984, "high": 0.0996, "low": 0.0983, "close": 0.0987, "volume": 597379.6, "close_time": 1772416799999, "quote_volume": 59047.66717, "trades": 577, "taker_buy_base": 260273.6, "taker_buy_quote": 25728.43579 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0973, "close": 0.0978, "volume": 640127.8, "close_time": 1772420399999, "quote_volume": 62696.0022, "trades": 588, "taker_buy_base": 279339.1, "taker_buy_quote": 27353.08038 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0973, "close": 0.0985, "volume": 762148.9, "close_time": 1772423999999, "quote_volume": 74809.07646, "trades": 682, "taker_buy_base": 445228.2, "taker_buy_quote": 43704.16928 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0979, "close": 0.0982, "volume": 337624.5, "close_time": 1772427599999, "quote_volume": 33163.68066, "trades": 320, "taker_buy_base": 185643.6, "taker_buy_quote": 18236.49913 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0974, "close": 0.0977, "volume": 429117.5, "close_time": 1772431199999, "quote_volume": 42000.52443, "trades": 419, "taker_buy_base": 217061.2, "taker_buy_quote": 21242.90646 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0961, "close": 0.0965, "volume": 745397.7, "close_time": 1772434799999, "quote_volume": 72130.01644, "trades": 739, "taker_buy_base": 293258.5, "taker_buy_quote": 28391.02159 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0955, "close": 0.0965, "volume": 500139.2, "close_time": 1772438399999, "quote_volume": 48139.11304, "trades": 451, "taker_buy_base": 237721.6, "taker_buy_quote": 22878.32751 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0952, "close": 0.0968, "volume": 878426.0, "close_time": 1772441999999, "quote_volume": 84250.15296, "trades": 723, "taker_buy_base": 446151.5, "taker_buy_quote": 42797.28075 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0966, "high": 0.0973, "low": 0.0965, "close": 0.0965, "volume": 543807.2, "close_time": 1772445599999, "quote_volume": 52650.77114, "trades": 403, "taker_buy_base": 239518.8, "taker_buy_quote": 23190.33413 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0962, "close": 0.0965, "volume": 548341.4, "close_time": 1772449199999, "quote_volume": 52907.29492, "trades": 520, "taker_buy_base": 263511.1, "taker_buy_quote": 25428.78939 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0965, "high": 0.0977, "low": 0.0962, "close": 0.0973, "volume": 531453.4, "close_time": 1772452799999, "quote_volume": 51523.99366, "trades": 491, "taker_buy_base": 253308.3, "taker_buy_quote": 24574.33022 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0959, "close": 0.096, "volume": 694848.8, "close_time": 1772456399999, "quote_volume": 67173.41095, "trades": 580, "taker_buy_base": 276151.1, "taker_buy_quote": 26654.23222 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.096, "high": 0.0962, "low": 0.0949, "close": 0.0951, "volume": 696804.0, "close_time": 1772459999999, "quote_volume": 66648.15916, "trades": 619, "taker_buy_base": 397817.2, "taker_buy_quote": 38047.9753 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0952, "high": 0.0987, "low": 0.0947, "close": 0.0985, "volume": 1638824.5, "close_time": 1772463599999, "quote_volume": 158810.62124, "trades": 1479, "taker_buy_base": 855441.0, "taker_buy_quote": 82875.94065 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0985, "high": 0.1028, "low": 0.098, "close": 0.101, "volume": 3041825.2, "close_time": 1772467199999, "quote_volume": 306804.08458, "trades": 2467, "taker_buy_base": 1630656.9, "taker_buy_quote": 164614.48505 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1011, "high": 0.1078, "low": 0.1008, "close": 0.1051, "volume": 3914222.4, "close_time": 1772470799999, "quote_volume": 410474.22566, "trades": 3069, "taker_buy_base": 2014270.2, "taker_buy_quote": 210972.40396 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.105, "high": 0.1059, "low": 0.1023, "close": 0.1035, "volume": 1923787.0, "close_time": 1772474399999, "quote_volume": 199932.96404, "trades": 1546, "taker_buy_base": 770579.9, "taker_buy_quote": 80228.05943 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1035, "high": 0.1051, "low": 0.1027, "close": 0.1034, "volume": 1043865.8, "close_time": 1772477999999, "quote_volume": 108567.08941, "trades": 884, "taker_buy_base": 412377.4, "taker_buy_quote": 42902.98263 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1034, "high": 0.1048, "low": 0.1026, "close": 0.1048, "volume": 820711.2, "close_time": 1772481599999, "quote_volume": 85097.88984, "trades": 668, "taker_buy_base": 377817.5, "taker_buy_quote": 39211.56009 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1047, "high": 0.1065, "low": 0.1039, "close": 0.1042, "volume": 926136.4, "close_time": 1772485199999, "quote_volume": 97164.28835, "trades": 791, "taker_buy_base": 495024.4, "taker_buy_quote": 51933.15324 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1033, "close": 0.1046, "volume": 600741.2, "close_time": 1772488799999, "quote_volume": 62534.79274, "trades": 510, "taker_buy_base": 266543.0, "taker_buy_quote": 27755.81932 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1047, "high": 0.1091, "low": 0.1045, "close": 0.1067, "volume": 1211516.3, "close_time": 1772492399999, "quote_volume": 129018.4846, "trades": 953, "taker_buy_base": 590487.9, "taker_buy_quote": 62853.87147 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1066, "high": 0.1066, "low": 0.104, "close": 0.1046, "volume": 915397.4, "close_time": 1772495999999, "quote_volume": 96059.41358, "trades": 689, "taker_buy_base": 362685.5, "taker_buy_quote": 38057.15374 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1033, "close": 0.1041, "volume": 892723.6, "close_time": 1772499599999, "quote_volume": 93059.93987, "trades": 704, "taker_buy_base": 315373.5, "taker_buy_quote": 32905.9512 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1034, "close": 0.1037, "volume": 542743.3, "close_time": 1772503199999, "quote_volume": 56463.3979, "trades": 483, "taker_buy_base": 191564.8, "taker_buy_quote": 19941.28848 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1024, "close": 0.1031, "volume": 991596.7, "close_time": 1772506799999, "quote_volume": 102109.01396, "trades": 701, "taker_buy_base": 365466.3, "taker_buy_quote": 37637.1303 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1031, "high": 0.1055, "low": 0.1022, "close": 0.1046, "volume": 1188538.6, "close_time": 1772510399999, "quote_volume": 123768.71985, "trades": 824, "taker_buy_base": 548654.1, "taker_buy_quote": 57123.56276 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1048, "high": 0.1067, "low": 0.1045, "close": 0.1053, "volume": 966913.2, "close_time": 1772513999999, "quote_volume": 101817.05302, "trades": 861, "taker_buy_base": 414180.2, "taker_buy_quote": 43631.91082 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1053, "high": 0.1113, "low": 0.1052, "close": 0.1087, "volume": 2193817.0, "close_time": 1772517599999, "quote_volume": 238787.77051, "trades": 1849, "taker_buy_base": 1127315.7, "taker_buy_quote": 122644.24244 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1087, "high": 0.1132, "low": 0.1083, "close": 0.113, "volume": 2074665.8, "close_time": 1772521199999, "quote_volume": 230139.21059, "trades": 1879, "taker_buy_base": 1016099.1, "taker_buy_quote": 112846.71608 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.113, "high": 0.114, "low": 0.1106, "close": 0.1132, "volume": 1681128.0, "close_time": 1772524799999, "quote_volume": 188724.30568, "trades": 1495, "taker_buy_base": 839184.9, "taker_buy_quote": 94300.06662 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1133, "high": 0.1145, "low": 0.109, "close": 0.1101, "volume": 2331020.8, "close_time": 1772528399999, "quote_volume": 261012.26571, "trades": 1968, "taker_buy_base": 1104459.2, "taker_buy_quote": 123899.56725 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1101, "high": 0.1127, "low": 0.1048, "close": 0.1054, "volume": 3085242.1, "close_time": 1772531999999, "quote_volume": 335481.56315, "trades": 2341, "taker_buy_base": 1358963.2, "taker_buy_quote": 148156.1651 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1054, "high": 0.1062, "low": 0.1038, "close": 0.1051, "volume": 1386999.6, "close_time": 1772535599999, "quote_volume": 145959.18376, "trades": 1269, "taker_buy_base": 660586.9, "taker_buy_quote": 69601.27879 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1051, "high": 0.1092, "low": 0.105, "close": 0.1085, "volume": 2902439.8, "close_time": 1772539199999, "quote_volume": 312322.72137, "trades": 2443, "taker_buy_base": 1665061.7, "taker_buy_quote": 179162.63693 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1086, "high": 0.113, "low": 0.1086, "close": 0.1102, "volume": 1407151.8, "close_time": 1772542799999, "quote_volume": 156721.51414, "trades": 1530, "taker_buy_base": 698084.5, "taker_buy_quote": 77765.13229 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1068, "close": 0.1077, "volume": 1774369.3, "close_time": 1772546399999, "quote_volume": 192845.37431, "trades": 1673, "taker_buy_base": 797815.0, "taker_buy_quote": 86773.65506 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1077, "high": 0.1097, "low": 0.1064, "close": 0.1071, "volume": 1861508.4, "close_time": 1772549999999, "quote_volume": 200579.48189, "trades": 1962, "taker_buy_base": 932034.5, "taker_buy_quote": 100474.97639 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1071, "high": 0.1101, "low": 0.1065, "close": 0.1094, "volume": 2479297.9, "close_time": 1772553599999, "quote_volume": 269215.36822, "trades": 2299, "taker_buy_base": 1270143.5, "taker_buy_quote": 137918.60237 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1094, "high": 0.116, "low": 0.1088, "close": 0.1153, "volume": 2964810.5, "close_time": 1772557199999, "quote_volume": 332004.72867, "trades": 2840, "taker_buy_base": 1639682.5, "taker_buy_quote": 183762.90174 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1109, "close": 0.1142, "volume": 2397518.1, "close_time": 1772560799999, "quote_volume": 271650.14433, "trades": 2541, "taker_buy_base": 1167088.5, "taker_buy_quote": 132397.18513 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1143, "high": 0.1153, "low": 0.1122, "close": 0.1127, "volume": 1924999.6, "close_time": 1772564399999, "quote_volume": 218859.3159, "trades": 1998, "taker_buy_base": 913072.3, "taker_buy_quote": 103839.90188 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1114, "close": 0.1132, "volume": 1788782.0, "close_time": 1772567999999, "quote_volume": 201306.98446, "trades": 1774, "taker_buy_base": 876102.5, "taker_buy_quote": 98620.11342 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1132, "high": 0.117, "low": 0.1117, "close": 0.1118, "volume": 3259930.0, "close_time": 1772571599999, "quote_volume": 371594.05395, "trades": 2613, "taker_buy_base": 1614986.4, "taker_buy_quote": 184370.4899 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1117, "high": 0.1139, "low": 0.1109, "close": 0.1131, "volume": 1058393.0, "close_time": 1772575199999, "quote_volume": 118560.3831, "trades": 983, "taker_buy_base": 446871.7, "taker_buy_quote": 50148.82876 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1131, "high": 0.118, "low": 0.1131, "close": 0.1165, "volume": 1598643.0, "close_time": 1772578799999, "quote_volume": 185459.86436, "trades": 1451, "taker_buy_base": 851747.1, "taker_buy_quote": 98881.74641 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1163, "high": 0.1187, "low": 0.1157, "close": 0.1157, "volume": 2725950.4, "close_time": 1772582399999, "quote_volume": 319265.20977, "trades": 1735, "taker_buy_base": 1707985.6, "taker_buy_quote": 200291.68619 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1131, "close": 0.1149, "volume": 1775385.5, "close_time": 1772585999999, "quote_volume": 203176.62491, "trades": 1694, "taker_buy_base": 634233.3, "taker_buy_quote": 72548.09103 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1149, "high": 0.1184, "low": 0.1137, "close": 0.1171, "volume": 2160897.2, "close_time": 1772589599999, "quote_volume": 251939.90534, "trades": 2164, "taker_buy_base": 1163182.3, "taker_buy_quote": 135583.0371 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.117, "high": 0.1193, "low": 0.1164, "close": 0.1182, "volume": 1881944.1, "close_time": 1772593199999, "quote_volume": 221716.13509, "trades": 2111, "taker_buy_base": 924996.6, "taker_buy_quote": 109071.43938 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1182, "high": 0.119, "low": 0.1143, "close": 0.115, "volume": 2053564.5, "close_time": 1772596799999, "quote_volume": 239589.58011, "trades": 2283, "taker_buy_base": 1034636.8, "taker_buy_quote": 120850.63158 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1136, "close": 0.1152, "volume": 1349024.2, "close_time": 1772600399999, "quote_volume": 154744.22079, "trades": 1609, "taker_buy_base": 706541.1, "taker_buy_quote": 81077.35181 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1121, "close": 0.1139, "volume": 1574959.9, "close_time": 1772603999999, "quote_volume": 179210.07119, "trades": 1623, "taker_buy_base": 813531.1, "taker_buy_quote": 92635.92914 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1139, "high": 0.114, "low": 0.1123, "close": 0.1126, "volume": 838566.4, "close_time": 1772607599999, "quote_volume": 94877.03661, "trades": 1003, "taker_buy_base": 402749.2, "taker_buy_quote": 45560.39999 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1105, "close": 0.113, "volume": 1569574.6, "close_time": 1772611199999, "quote_volume": 175593.19628, "trades": 1514, "taker_buy_base": 734796.3, "taker_buy_quote": 82289.466 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.113, "high": 0.1173, "low": 0.1117, "close": 0.1169, "volume": 2316728.3, "close_time": 1772614799999, "quote_volume": 262965.40848, "trades": 1989, "taker_buy_base": 1065309.9, "taker_buy_quote": 121204.73014 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1172, "high": 0.122, "low": 0.1157, "close": 0.119, "volume": 3286655.5, "close_time": 1772618399999, "quote_volume": 391601.97655, "trades": 3435, "taker_buy_base": 1792703.7, "taker_buy_quote": 213592.15658 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1151, "close": 0.1159, "volume": 1597615.8, "close_time": 1772621999999, "quote_volume": 187273.92877, "trades": 1546, "taker_buy_base": 783558.9, "taker_buy_quote": 91740.07876 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.116, "high": 0.1162, "low": 0.1127, "close": 0.1129, "volume": 1042234.8, "close_time": 1772625599999, "quote_volume": 119250.44302, "trades": 1036, "taker_buy_base": 412367.4, "taker_buy_quote": 47194.1511 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1115, "close": 0.1119, "volume": 1561625.9, "close_time": 1772629199999, "quote_volume": 175558.21343, "trades": 1577, "taker_buy_base": 752668.8, "taker_buy_quote": 84642.07346 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1118, "high": 0.1176, "low": 0.1116, "close": 0.1173, "volume": 2728492.4, "close_time": 1772632799999, "quote_volume": 314327.16663, "trades": 2235, "taker_buy_base": 1693717.6, "taker_buy_quote": 194881.9853 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1174, "high": 0.1206, "low": 0.1152, "close": 0.1162, "volume": 3064864.2, "close_time": 1772636399999, "quote_volume": 359119.72197, "trades": 2944, "taker_buy_base": 1556589.4, "taker_buy_quote": 182600.59373 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1163, "high": 0.1194, "low": 0.1157, "close": 0.1181, "volume": 2704831.7, "close_time": 1772639999999, "quote_volume": 317918.79086, "trades": 2688, "taker_buy_base": 1280449.8, "taker_buy_quote": 150584.28686 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1181, "high": 0.1212, "low": 0.1164, "close": 0.1194, "volume": 1958546.1, "close_time": 1772643599999, "quote_volume": 231816.67627, "trades": 1835, "taker_buy_base": 996005.3, "taker_buy_quote": 118004.85446 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1192, "high": 0.1202, "low": 0.116, "close": 0.1161, "volume": 1082085.9, "close_time": 1772647199999, "quote_volume": 127691.64525, "trades": 991, "taker_buy_base": 415466.5, "taker_buy_quote": 49022.8339 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1162, "high": 0.1173, "low": 0.1152, "close": 0.1173, "volume": 598119.7, "close_time": 1772650799999, "quote_volume": 69636.69946, "trades": 596, "taker_buy_base": 323421.8, "taker_buy_quote": 37691.44033 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1159, "close": 0.1168, "volume": 704198.7, "close_time": 1772654399999, "quote_volume": 82231.11698, "trades": 669, "taker_buy_base": 369037.4, "taker_buy_quote": 43100.87066 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1144, "close": 0.1144, "volume": 632464.2, "close_time": 1772657999999, "quote_volume": 73005.40598, "trades": 565, "taker_buy_base": 234077.7, "taker_buy_quote": 27056.62524 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1137, "close": 0.115, "volume": 417500.5, "close_time": 1772661599999, "quote_volume": 47754.27788, "trades": 399, "taker_buy_base": 236774.7, "taker_buy_quote": 27092.89807 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.115, "high": 0.1155, "low": 0.1132, "close": 0.1145, "volume": 459757.2, "close_time": 1772665199999, "quote_volume": 52603.08116, "trades": 298, "taker_buy_base": 156623.3, "taker_buy_quote": 17983.20537 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1124, "close": 0.1141, "volume": 766484.5, "close_time": 1772668799999, "quote_volume": 86943.8396, "trades": 606, "taker_buy_base": 286854.0, "taker_buy_quote": 32560.0577 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1141, "high": 0.1142, "low": 0.112, "close": 0.1122, "volume": 590647.2, "close_time": 1772672399999, "quote_volume": 66522.6654, "trades": 638, "taker_buy_base": 292244.0, "taker_buy_quote": 32911.92064 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1094, "close": 0.1101, "volume": 1240641.4, "close_time": 1772675999999, "quote_volume": 137468.66565, "trades": 1161, "taker_buy_base": 405649.4, "taker_buy_quote": 45020.51034 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1101, "high": 0.111, "low": 0.1094, "close": 0.1098, "volume": 679637.6, "close_time": 1772679599999, "quote_volume": 75080.67201, "trades": 641, "taker_buy_base": 428363.5, "taker_buy_quote": 47337.78631 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1099, "high": 0.1112, "low": 0.1098, "close": 0.1103, "volume": 481978.0, "close_time": 1772683199999, "quote_volume": 53260.94088, "trades": 495, "taker_buy_base": 250267.8, "taker_buy_quote": 27650.7369 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1104, "high": 0.111, "low": 0.1097, "close": 0.1107, "volume": 555496.8, "close_time": 1772686799999, "quote_volume": 61373.75159, "trades": 557, "taker_buy_base": 351271.8, "taker_buy_quote": 38819.59199 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1096, "close": 0.1104, "volume": 398915.8, "close_time": 1772690399999, "quote_volume": 43927.03549, "trades": 415, "taker_buy_base": 190427.0, "taker_buy_quote": 20963.08685 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1103, "high": 0.1116, "low": 0.1095, "close": 0.1114, "volume": 774529.4, "close_time": 1772693999999, "quote_volume": 85828.54813, "trades": 531, "taker_buy_base": 281176.8, "taker_buy_quote": 31109.93797 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1097, "close": 0.1103, "volume": 976465.3, "close_time": 1772697599999, "quote_volume": 108470.09158, "trades": 685, "taker_buy_base": 549400.8, "taker_buy_quote": 61045.22358 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1101, "close": 0.1111, "volume": 881806.9, "close_time": 1772701199999, "quote_volume": 97676.95669, "trades": 674, "taker_buy_base": 322082.0, "taker_buy_quote": 35647.7006 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1109, "high": 0.1128, "low": 0.1109, "close": 0.1124, "volume": 881379.8, "close_time": 1772704799999, "quote_volume": 98652.55322, "trades": 721, "taker_buy_base": 506602.4, "taker_buy_quote": 56700.44187 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1124, "high": 0.1167, "low": 0.1122, "close": 0.1161, "volume": 3266212.9, "close_time": 1772708399999, "quote_volume": 376900.77446, "trades": 1948, "taker_buy_base": 2038946.5, "taker_buy_quote": 235159.6765 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.116, "high": 0.1193, "low": 0.116, "close": 0.1187, "volume": 1548296.0, "close_time": 1772711999999, "quote_volume": 182940.27793, "trades": 1201, "taker_buy_base": 768874.9, "taker_buy_quote": 90785.72279 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1188, "high": 0.1227, "low": 0.1171, "close": 0.1224, "volume": 1810412.0, "close_time": 1772715599999, "quote_volume": 216946.18801, "trades": 1479, "taker_buy_base": 923944.8, "taker_buy_quote": 110816.37562 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1193, "close": 0.12, "volume": 2346664.1, "close_time": 1772719199999, "quote_volume": 285139.49316, "trades": 2072, "taker_buy_base": 1220065.2, "taker_buy_quote": 148363.86107 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1201, "high": 0.1238, "low": 0.1197, "close": 0.1229, "volume": 1766182.2, "close_time": 1772722799999, "quote_volume": 214868.96774, "trades": 2136, "taker_buy_base": 885277.5, "taker_buy_quote": 107715.31719 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.123, "high": 0.1239, "low": 0.1202, "close": 0.1233, "volume": 2459455.8, "close_time": 1772726399999, "quote_volume": 300381.25924, "trades": 2556, "taker_buy_base": 1103767.6, "taker_buy_quote": 134983.56555 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1234, "high": 0.1236, "low": 0.12, "close": 0.121, "volume": 1887011.1, "close_time": 1772729999999, "quote_volume": 230269.41467, "trades": 1830, "taker_buy_base": 899684.5, "taker_buy_quote": 109813.73277 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.121, "high": 0.1224, "low": 0.1169, "close": 0.1178, "volume": 1514560.2, "close_time": 1772733599999, "quote_volume": 180017.68465, "trades": 1339, "taker_buy_base": 638889.7, "taker_buy_quote": 76027.838 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1178, "high": 0.1188, "low": 0.1174, "close": 0.1184, "volume": 1244829.5, "close_time": 1772737199999, "quote_volume": 146910.81365, "trades": 1128, "taker_buy_base": 588649.0, "taker_buy_quote": 69480.04254 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1183, "high": 0.1216, "low": 0.1181, "close": 0.1186, "volume": 2039707.9, "close_time": 1772740799999, "quote_volume": 244239.5518, "trades": 1599, "taker_buy_base": 980957.7, "taker_buy_quote": 117561.49332 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1186, "high": 0.1207, "low": 0.1181, "close": 0.1198, "volume": 1732932.4, "close_time": 1772744399999, "quote_volume": 207441.39825, "trades": 1512, "taker_buy_base": 911372.4, "taker_buy_quote": 109105.7776 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1174, "close": 0.1178, "volume": 786224.4, "close_time": 1772747999999, "quote_volume": 93633.57387, "trades": 734, "taker_buy_base": 356138.7, "taker_buy_quote": 42438.97805 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.118, "high": 0.1206, "low": 0.1171, "close": 0.1195, "volume": 825613.1, "close_time": 1772751599999, "quote_volume": 98104.07753, "trades": 622, "taker_buy_base": 381072.8, "taker_buy_quote": 45278.63932 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1194, "high": 0.1198, "low": 0.1176, "close": 0.119, "volume": 679905.5, "close_time": 1772755199999, "quote_volume": 80610.08513, "trades": 846, "taker_buy_base": 352042.2, "taker_buy_quote": 41758.16071 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1189, "high": 0.1202, "low": 0.1177, "close": 0.1186, "volume": 1072578.8, "close_time": 1772758799999, "quote_volume": 127550.16439, "trades": 958, "taker_buy_base": 568700.8, "taker_buy_quote": 67648.79009 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1187, "high": 0.1221, "low": 0.1187, "close": 0.1203, "volume": 1653575.1, "close_time": 1772762399999, "quote_volume": 198925.85667, "trades": 1407, "taker_buy_base": 843882.1, "taker_buy_quote": 101510.57463 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1188, "close": 0.1208, "volume": 1302612.2, "close_time": 1772765999999, "quote_volume": 156252.4703, "trades": 1469, "taker_buy_base": 695039.5, "taker_buy_quote": 83357.49939 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1207, "high": 0.123, "low": 0.1205, "close": 0.122, "volume": 1679409.0, "close_time": 1772769599999, "quote_volume": 204655.17121, "trades": 1613, "taker_buy_base": 870704.4, "taker_buy_quote": 106198.7098 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1173, "close": 0.1189, "volume": 880541.7, "close_time": 1772773199999, "quote_volume": 104766.94702, "trades": 998, "taker_buy_base": 474919.5, "taker_buy_quote": 56504.77313 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1174, "close": 0.1186, "volume": 672318.2, "close_time": 1772776799999, "quote_volume": 79423.04091, "trades": 793, "taker_buy_base": 322331.2, "taker_buy_quote": 38093.65869 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1185, "high": 0.1197, "low": 0.117, "close": 0.118, "volume": 1236522.3, "close_time": 1772780399999, "quote_volume": 146239.83571, "trades": 1072, "taker_buy_base": 500086.0, "taker_buy_quote": 59195.68124 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1181, "high": 0.1191, "low": 0.1174, "close": 0.1182, "volume": 892499.6, "close_time": 1772783999999, "quote_volume": 105687.29821, "trades": 621, "taker_buy_base": 401861.4, "taker_buy_quote": 47504.15173 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1172, "close": 0.118, "volume": 1026393.1, "close_time": 1772787599999, "quote_volume": 120620.48705, "trades": 757, "taker_buy_base": 642919.4, "taker_buy_quote": 75532.55048 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1181, "high": 0.1186, "low": 0.1157, "close": 0.1168, "volume": 1676588.2, "close_time": 1772791199999, "quote_volume": 195375.82145, "trades": 1316, "taker_buy_base": 992732.7, "taker_buy_quote": 115624.89446 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1157, "close": 0.1164, "volume": 640705.8, "close_time": 1772794799999, "quote_volume": 74526.97414, "trades": 715, "taker_buy_base": 317756.5, "taker_buy_quote": 36958.33004 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1163, "high": 0.1176, "low": 0.1139, "close": 0.1152, "volume": 1412388.1, "close_time": 1772798399999, "quote_volume": 163343.75122, "trades": 1237, "taker_buy_base": 676528.1, "taker_buy_quote": 78322.07327 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1146, "close": 0.1151, "volume": 773221.8, "close_time": 1772801999999, "quote_volume": 89128.12837, "trades": 765, "taker_buy_base": 406851.9, "taker_buy_quote": 46898.56331 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1151, "high": 0.1161, "low": 0.1116, "close": 0.1118, "volume": 1813745.2, "close_time": 1772805599999, "quote_volume": 206777.77181, "trades": 1595, "taker_buy_base": 602351.6, "taker_buy_quote": 68858.01011 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1118, "high": 0.1128, "low": 0.1088, "close": 0.1097, "volume": 2405482.6, "close_time": 1772809199999, "quote_volume": 265809.90291, "trades": 2208, "taker_buy_base": 1101985.0, "taker_buy_quote": 121851.33856 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1057, "close": 0.1061, "volume": 2548581.5, "close_time": 1772812799999, "quote_volume": 273890.87162, "trades": 2218, "taker_buy_base": 1125758.0, "taker_buy_quote": 120928.76213 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.106, "high": 0.107, "low": 0.1045, "close": 0.1046, "volume": 937190.4, "close_time": 1772816399999, "quote_volume": 98879.84194, "trades": 1116, "taker_buy_base": 450124.6, "taker_buy_quote": 47481.41266 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1046, "high": 0.1048, "low": 0.0984, "close": 0.0996, "volume": 3425725.7, "close_time": 1772819999999, "quote_volume": 346071.31911, "trades": 2600, "taker_buy_base": 1241167.4, "taker_buy_quote": 125207.88804 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0996, "high": 0.1019, "low": 0.0992, "close": 0.1, "volume": 2112228.8, "close_time": 1772823599999, "quote_volume": 212805.04649, "trades": 1463, "taker_buy_base": 1176368.9, "taker_buy_quote": 118500.95764 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1, "high": 0.1009, "low": 0.0999, "close": 0.1001, "volume": 711011.4, "close_time": 1772827199999, "quote_volume": 71363.89835, "trades": 763, "taker_buy_base": 410787.1, "taker_buy_quote": 41239.42425 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0998, "close": 0.1007, "volume": 663191.6, "close_time": 1772830799999, "quote_volume": 66463.89759, "trades": 654, "taker_buy_base": 397702.3, "taker_buy_quote": 39870.44305 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1006, "high": 0.1012, "low": 0.099, "close": 0.0995, "volume": 1057811.6, "close_time": 1772834399999, "quote_volume": 105845.55078, "trades": 931, "taker_buy_base": 527237.8, "taker_buy_quote": 52769.82178 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0993, "close": 0.1005, "volume": 883682.7, "close_time": 1772837999999, "quote_volume": 88280.00958, "trades": 583, "taker_buy_base": 514906.5, "taker_buy_quote": 51462.32237 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0986, "close": 0.0988, "volume": 432244.0, "close_time": 1772841599999, "quote_volume": 43095.5853, "trades": 319, "taker_buy_base": 240565.9, "taker_buy_quote": 24001.19866 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0989, "high": 0.0994, "low": 0.097, "close": 0.0974, "volume": 624935.8, "close_time": 1772845199999, "quote_volume": 61310.05594, "trades": 447, "taker_buy_base": 231091.5, "taker_buy_quote": 22707.0007 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0974, "high": 0.0986, "low": 0.097, "close": 0.0984, "volume": 330649.8, "close_time": 1772848799999, "quote_volume": 32324.60019, "trades": 387, "taker_buy_base": 154573.8, "taker_buy_quote": 15114.78698 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0984, "high": 0.0988, "low": 0.0979, "close": 0.0985, "volume": 484884.7, "close_time": 1772852399999, "quote_volume": 47675.77428, "trades": 303, "taker_buy_base": 285229.9, "taker_buy_quote": 28060.72821 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0981, "close": 0.0987, "volume": 593958.9, "close_time": 1772855999999, "quote_volume": 58447.09354, "trades": 403, "taker_buy_base": 396240.3, "taker_buy_quote": 38989.33056 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0975, "close": 0.0977, "volume": 509304.7, "close_time": 1772859599999, "quote_volume": 49890.15342, "trades": 347, "taker_buy_base": 220439.0, "taker_buy_quote": 21589.73102 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0977, "high": 0.0997, "low": 0.0964, "close": 0.0994, "volume": 771225.3, "close_time": 1772863199999, "quote_volume": 75725.52982, "trades": 556, "taker_buy_base": 420735.5, "taker_buy_quote": 41393.96184 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0991, "close": 0.1001, "volume": 1210357.9, "close_time": 1772866799999, "quote_volume": 120726.07275, "trades": 979, "taker_buy_base": 625235.8, "taker_buy_quote": 62387.29007 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0982, "close": 0.0993, "volume": 862769.6, "close_time": 1772870399999, "quote_volume": 85433.37862, "trades": 756, "taker_buy_base": 430712.5, "taker_buy_quote": 42654.67165 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0993, "high": 0.1009, "low": 0.0993, "close": 0.1008, "volume": 795509.7, "close_time": 1772873999999, "quote_volume": 79831.87141, "trades": 753, "taker_buy_base": 490620.8, "taker_buy_quote": 49236.73389 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0999, "close": 0.1012, "volume": 773690.9, "close_time": 1772877599999, "quote_volume": 77921.73639, "trades": 562, "taker_buy_base": 332834.4, "taker_buy_quote": 33503.72094 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1001, "close": 0.1002, "volume": 747942.0, "close_time": 1772881199999, "quote_volume": 75302.59616, "trades": 510, "taker_buy_base": 389419.0, "taker_buy_quote": 39201.67215 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1002, "high": 0.1003, "low": 0.099, "close": 0.0991, "volume": 825656.3, "close_time": 1772884799999, "quote_volume": 82236.64643, "trades": 628, "taker_buy_base": 414060.1, "taker_buy_quote": 41257.80689 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0977, "close": 0.0981, "volume": 853435.2, "close_time": 1772888399999, "quote_volume": 84088.1584, "trades": 648, "taker_buy_base": 430106.1, "taker_buy_quote": 42385.43685 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0979, "close": 0.0984, "volume": 798691.2, "close_time": 1772891999999, "quote_volume": 78522.25866, "trades": 586, "taker_buy_base": 337384.2, "taker_buy_quote": 33180.83525 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0962, "close": 0.097, "volume": 1261313.5, "close_time": 1772895599999, "quote_volume": 122407.13872, "trades": 928, "taker_buy_base": 515203.1, "taker_buy_quote": 49987.09417 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0959, "close": 0.0967, "volume": 952167.6, "close_time": 1772899199999, "quote_volume": 91915.63897, "trades": 843, "taker_buy_base": 415971.8, "taker_buy_quote": 40146.58306 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0954, "close": 0.0959, "volume": 794017.4, "close_time": 1772902799999, "quote_volume": 76241.83264, "trades": 556, "taker_buy_base": 327061.1, "taker_buy_quote": 31436.09477 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0957, "close": 0.0969, "volume": 374060.0, "close_time": 1772906399999, "quote_volume": 36041.08442, "trades": 378, "taker_buy_base": 170598.7, "taker_buy_quote": 16448.89112 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0969, "high": 0.097, "low": 0.0961, "close": 0.0962, "volume": 595604.1, "close_time": 1772909999999, "quote_volume": 57401.97098, "trades": 577, "taker_buy_base": 218069.0, "taker_buy_quote": 21011.21701 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0941, "close": 0.0945, "volume": 907810.4, "close_time": 1772913599999, "quote_volume": 86171.58738, "trades": 904, "taker_buy_base": 336990.2, "taker_buy_quote": 32029.76169 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0944, "close": 0.0947, "volume": 346832.5, "close_time": 1772917199999, "quote_volume": 32842.17233, "trades": 368, "taker_buy_base": 116247.7, "taker_buy_quote": 11005.65345 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0944, "close": 0.095, "volume": 666862.9, "close_time": 1772920799999, "quote_volume": 63180.70496, "trades": 638, "taker_buy_base": 252370.5, "taker_buy_quote": 23907.31066 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.095, "high": 0.0952, "low": 0.0941, "close": 0.0944, "volume": 481517.7, "close_time": 1772924399999, "quote_volume": 45685.43781, "trades": 391, "taker_buy_base": 198453.8, "taker_buy_quote": 18830.67369 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0944, "close": 0.0949, "volume": 404704.0, "close_time": 1772927999999, "quote_volume": 38408.40947, "trades": 326, "taker_buy_base": 174975.3, "taker_buy_quote": 16602.53895 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.095, "high": 0.0962, "low": 0.0946, "close": 0.0947, "volume": 672832.9, "close_time": 1772931599999, "quote_volume": 64089.46533, "trades": 662, "taker_buy_base": 359293.5, "taker_buy_quote": 34224.83731 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0944, "close": 0.0956, "volume": 476410.8, "close_time": 1772935199999, "quote_volume": 45245.85657, "trades": 456, "taker_buy_base": 279948.6, "taker_buy_quote": 26586.94074 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0956, "high": 0.096, "low": 0.095, "close": 0.0951, "volume": 760612.1, "close_time": 1772938799999, "quote_volume": 72663.28142, "trades": 771, "taker_buy_base": 466632.5, "taker_buy_quote": 44575.72468 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0951, "high": 0.0961, "low": 0.0951, "close": 0.0957, "volume": 309668.0, "close_time": 1772942399999, "quote_volume": 29663.19074, "trades": 335, "taker_buy_base": 177252.0, "taker_buy_quote": 16978.59897 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0934, "close": 0.0937, "volume": 880137.3, "close_time": 1772945999999, "quote_volume": 83279.43619, "trades": 726, "taker_buy_base": 415654.7, "taker_buy_quote": 39385.87959 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0937, "high": 0.0947, "low": 0.0937, "close": 0.0942, "volume": 390827.2, "close_time": 1772949599999, "quote_volume": 36890.81136, "trades": 408, "taker_buy_base": 228980.0, "taker_buy_quote": 21614.02183 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0938, "close": 0.0939, "volume": 254622.5, "close_time": 1772953199999, "quote_volume": 23939.00123, "trades": 285, "taker_buy_base": 131143.5, "taker_buy_quote": 12329.20724 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0936, "close": 0.0941, "volume": 340643.3, "close_time": 1772956799999, "quote_volume": 32031.59458, "trades": 413, "taker_buy_base": 166131.5, "taker_buy_quote": 15622.89706 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0942, "high": 0.0952, "low": 0.0939, "close": 0.095, "volume": 492433.6, "close_time": 1772960399999, "quote_volume": 46583.83549, "trades": 540, "taker_buy_base": 280398.3, "taker_buy_quote": 26545.94612 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.095, "high": 0.0964, "low": 0.0949, "close": 0.0964, "volume": 467351.6, "close_time": 1772963999999, "quote_volume": 44638.11901, "trades": 537, "taker_buy_base": 209222.2, "taker_buy_quote": 19989.64962 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0964, "high": 0.0984, "low": 0.0964, "close": 0.0976, "volume": 1274939.0, "close_time": 1772967599999, "quote_volume": 124436.43739, "trades": 936, "taker_buy_base": 413972.3, "taker_buy_quote": 40381.23442 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0955, "close": 0.0956, "volume": 557846.6, "close_time": 1772971199999, "quote_volume": 53692.49856, "trades": 508, "taker_buy_base": 300372.8, "taker_buy_quote": 28928.86012 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0938, "close": 0.0958, "volume": 1752011.2, "close_time": 1772974799999, "quote_volume": 166876.96931, "trades": 1172, "taker_buy_base": 805527.6, "taker_buy_quote": 76462.46685 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0943, "close": 0.0955, "volume": 870952.3, "close_time": 1772978399999, "quote_volume": 82943.60113, "trades": 953, "taker_buy_base": 365047.4, "taker_buy_quote": 34754.74324 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0945, "close": 0.0953, "volume": 484739.7, "close_time": 1772981999999, "quote_volume": 46116.20875, "trades": 688, "taker_buy_base": 229955.6, "taker_buy_quote": 21874.26741 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0939, "close": 0.0944, "volume": 906889.4, "close_time": 1772985599999, "quote_volume": 85730.60395, "trades": 865, "taker_buy_base": 440695.8, "taker_buy_quote": 41660.29674 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0937, "close": 0.0939, "volume": 743751.2, "close_time": 1772989199999, "quote_volume": 69939.11424, "trades": 718, "taker_buy_base": 382473.7, "taker_buy_quote": 35955.80687 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0939, "close": 0.0943, "volume": 644639.7, "close_time": 1772992799999, "quote_volume": 60882.62178, "trades": 713, "taker_buy_base": 334569.0, "taker_buy_quote": 31591.23282 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0939, "close": 0.0945, "volume": 600822.8, "close_time": 1772996399999, "quote_volume": 56679.95483, "trades": 606, "taker_buy_base": 307804.8, "taker_buy_quote": 29031.45652 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0946, "high": 0.0968, "low": 0.0946, "close": 0.0961, "volume": 1037379.8, "close_time": 1772999999999, "quote_volume": 99738.26424, "trades": 947, "taker_buy_base": 554341.1, "taker_buy_quote": 53319.94917 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0952, "close": 0.0953, "volume": 788989.5, "close_time": 1773003599999, "quote_volume": 75582.90077, "trades": 708, "taker_buy_base": 381773.7, "taker_buy_quote": 36572.88167 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0944, "close": 0.0947, "volume": 542070.4, "close_time": 1773007199999, "quote_volume": 51353.19004, "trades": 432, "taker_buy_base": 342848.8, "taker_buy_quote": 32478.93917 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0914, "close": 0.094, "volume": 1832556.6, "close_time": 1773010799999, "quote_volume": 170651.34806, "trades": 1486, "taker_buy_base": 772053.8, "taker_buy_quote": 71899.822 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.094, "high": 0.0945, "low": 0.0929, "close": 0.0931, "volume": 746393.3, "close_time": 1773014399999, "quote_volume": 70030.25036, "trades": 763, "taker_buy_base": 320263.2, "taker_buy_quote": 30048.90818 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.093, "high": 0.0956, "low": 0.0928, "close": 0.094, "volume": 1734425.7, "close_time": 1773017999999, "quote_volume": 163298.84928, "trades": 1529, "taker_buy_base": 807923.2, "taker_buy_quote": 76114.51619 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0934, "close": 0.0934, "volume": 1234569.9, "close_time": 1773021599999, "quote_volume": 116230.50234, "trades": 1227, "taker_buy_base": 655735.0, "taker_buy_quote": 61761.49914 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0934, "high": 0.0954, "low": 0.093, "close": 0.095, "volume": 1170416.2, "close_time": 1773025199999, "quote_volume": 109950.16504, "trades": 1106, "taker_buy_base": 583855.4, "taker_buy_quote": 54838.5177 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.095, "high": 0.0966, "low": 0.0945, "close": 0.0947, "volume": 1152470.5, "close_time": 1773028799999, "quote_volume": 110220.21839, "trades": 1156, "taker_buy_base": 588896.2, "taker_buy_quote": 56342.16251 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0944, "close": 0.0944, "volume": 538907.5, "close_time": 1773032399999, "quote_volume": 51091.98093, "trades": 594, "taker_buy_base": 278913.8, "taker_buy_quote": 26440.67126 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0944, "high": 0.0963, "low": 0.0938, "close": 0.0959, "volume": 979299.5, "close_time": 1773035999999, "quote_volume": 92920.25206, "trades": 914, "taker_buy_base": 557445.8, "taker_buy_quote": 52860.42075 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.096, "high": 0.096, "low": 0.0942, "close": 0.0942, "volume": 623569.4, "close_time": 1773039599999, "quote_volume": 59217.09939, "trades": 514, "taker_buy_base": 313162.3, "taker_buy_quote": 29790.00977 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0942, "high": 0.095, "low": 0.0931, "close": 0.0948, "volume": 1016073.1, "close_time": 1773043199999, "quote_volume": 95830.02007, "trades": 664, "taker_buy_base": 516132.9, "taker_buy_quote": 48596.23984 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0948, "high": 0.0953, "low": 0.0944, "close": 0.0947, "volume": 1093084.4, "close_time": 1773046799999, "quote_volume": 103786.03221, "trades": 830, "taker_buy_base": 638854.4, "taker_buy_quote": 60652.97097 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0948, "high": 0.0955, "low": 0.094, "close": 0.094, "volume": 1402594.8, "close_time": 1773050399999, "quote_volume": 133094.78843, "trades": 981, "taker_buy_base": 828735.2, "taker_buy_quote": 78620.42101 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0936, "close": 0.0939, "volume": 963426.2, "close_time": 1773053999999, "quote_volume": 90617.52191, "trades": 621, "taker_buy_base": 568078.3, "taker_buy_quote": 53435.72465 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0929, "close": 0.0938, "volume": 968566.6, "close_time": 1773057599999, "quote_volume": 90719.27104, "trades": 613, "taker_buy_base": 518028.2, "taker_buy_quote": 48491.16202 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0936, "close": 0.0941, "volume": 1319295.6, "close_time": 1773061199999, "quote_volume": 124230.17629, "trades": 866, "taker_buy_base": 722609.3, "taker_buy_quote": 68040.6421 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0941, "high": 0.0963, "low": 0.0937, "close": 0.0948, "volume": 2586320.7, "close_time": 1773064799999, "quote_volume": 245831.23058, "trades": 1866, "taker_buy_base": 1450775.9, "taker_buy_quote": 137886.52573 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0934, "close": 0.0947, "volume": 3134520.8, "close_time": 1773068399999, "quote_volume": 295998.57855, "trades": 2523, "taker_buy_base": 1475623.7, "taker_buy_quote": 139374.24306 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0934, "close": 0.0943, "volume": 1439566.5, "close_time": 1773071999999, "quote_volume": 135529.26953, "trades": 1599, "taker_buy_base": 637642.0, "taker_buy_quote": 60026.54526 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0939, "close": 0.0947, "volume": 1401810.4, "close_time": 1773075599999, "quote_volume": 132682.51543, "trades": 1078, "taker_buy_base": 560255.1, "taker_buy_quote": 53037.74568 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0947, "high": 0.0949, "low": 0.094, "close": 0.0941, "volume": 1726317.6, "close_time": 1773079199999, "quote_volume": 163194.21244, "trades": 1136, "taker_buy_base": 834646.6, "taker_buy_quote": 78901.01166 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.094, "high": 0.094, "low": 0.0925, "close": 0.0932, "volume": 1341300.3, "close_time": 1773082799999, "quote_volume": 124898.10905, "trades": 808, "taker_buy_base": 598303.3, "taker_buy_quote": 55723.99348 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0931, "high": 0.0954, "low": 0.0928, "close": 0.094, "volume": 2212660.8, "close_time": 1773086399999, "quote_volume": 208334.30225, "trades": 1480, "taker_buy_base": 1107973.9, "taker_buy_quote": 104390.1249 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.094, "high": 0.0943, "low": 0.093, "close": 0.0935, "volume": 1198750.1, "close_time": 1773089999999, "quote_volume": 112052.10417, "trades": 823, "taker_buy_base": 502093.9, "taker_buy_quote": 46936.56975 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0934, "high": 0.094, "low": 0.0929, "close": 0.0938, "volume": 632957.1, "close_time": 1773093599999, "quote_volume": 59218.45705, "trades": 387, "taker_buy_base": 303622.4, "taker_buy_quote": 28402.44708 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0916, "close": 0.092, "volume": 899694.4, "close_time": 1773097199999, "quote_volume": 83239.92377, "trades": 482, "taker_buy_base": 399168.1, "taker_buy_quote": 36937.63923 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.092, "high": 0.0922, "low": 0.0907, "close": 0.091, "volume": 622848.2, "close_time": 1773100799999, "quote_volume": 56996.06067, "trades": 490, "taker_buy_base": 328471.5, "taker_buy_quote": 30058.26842 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0909, "high": 0.0926, "low": 0.0905, "close": 0.092, "volume": 1392509.0, "close_time": 1773104399999, "quote_volume": 127554.9465, "trades": 957, "taker_buy_base": 706665.5, "taker_buy_quote": 64727.51909 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.092, "high": 0.0923, "low": 0.091, "close": 0.092, "volume": 1204901.4, "close_time": 1773107999999, "quote_volume": 110641.77432, "trades": 775, "taker_buy_base": 551391.1, "taker_buy_quote": 50651.07047 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0919, "high": 0.0943, "low": 0.0919, "close": 0.0937, "volume": 1283781.4, "close_time": 1773111599999, "quote_volume": 119464.97026, "trades": 1000, "taker_buy_base": 597084.1, "taker_buy_quote": 55579.53791 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0919, "close": 0.0919, "volume": 1515261.8, "close_time": 1773115199999, "quote_volume": 140979.24856, "trades": 983, "taker_buy_base": 760234.8, "taker_buy_quote": 70726.20768 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0915, "close": 0.0926, "volume": 1225289.3, "close_time": 1773118799999, "quote_volume": 112966.18141, "trades": 808, "taker_buy_base": 626762.2, "taker_buy_quote": 57775.8023 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0926, "high": 0.093, "low": 0.0924, "close": 0.0929, "volume": 1260995.3, "close_time": 1773122399999, "quote_volume": 116866.30606, "trades": 929, "taker_buy_base": 571425.8, "taker_buy_quote": 52962.56999 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0929, "high": 0.093, "low": 0.0918, "close": 0.0927, "volume": 1040499.1, "close_time": 1773125999999, "quote_volume": 96014.105, "trades": 769, "taker_buy_base": 393978.8, "taker_buy_quote": 36356.41406 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0926, "high": 0.0945, "low": 0.0926, "close": 0.0944, "volume": 1268133.4, "close_time": 1773129599999, "quote_volume": 119066.12417, "trades": 799, "taker_buy_base": 632014.0, "taker_buy_quote": 59345.89818 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0944, "high": 0.0954, "low": 0.0942, "close": 0.0943, "volume": 2207343.5, "close_time": 1773133199999, "quote_volume": 209207.83, "trades": 1311, "taker_buy_base": 1041350.6, "taker_buy_quote": 98684.95944 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0943, "high": 0.0958, "low": 0.0943, "close": 0.0947, "volume": 1393629.9, "close_time": 1773136799999, "quote_volume": 132571.51818, "trades": 856, "taker_buy_base": 690690.1, "taker_buy_quote": 65716.99424 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0937, "close": 0.0944, "volume": 1106207.9, "close_time": 1773140399999, "quote_volume": 104193.43117, "trades": 613, "taker_buy_base": 589471.4, "taker_buy_quote": 55514.95121 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0943, "high": 0.0948, "low": 0.094, "close": 0.0944, "volume": 1050465.6, "close_time": 1773143999999, "quote_volume": 99188.38951, "trades": 657, "taker_buy_base": 505500.8, "taker_buy_quote": 47728.9658 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0939, "close": 0.0954, "volume": 1408939.7, "close_time": 1773147599999, "quote_volume": 133535.18852, "trades": 716, "taker_buy_base": 584154.4, "taker_buy_quote": 55282.44883 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0954, "high": 0.0961, "low": 0.0937, "close": 0.0946, "volume": 2273666.4, "close_time": 1773151199999, "quote_volume": 216089.58589, "trades": 1508, "taker_buy_base": 979715.4, "taker_buy_quote": 93169.81419 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0945, "high": 0.097, "low": 0.0934, "close": 0.0969, "volume": 2913529.9, "close_time": 1773154799999, "quote_volume": 276749.20161, "trades": 2015, "taker_buy_base": 1322135.9, "taker_buy_quote": 125600.9852 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0948, "close": 0.0966, "volume": 2673595.9, "close_time": 1773158399999, "quote_volume": 256113.62001, "trades": 1881, "taker_buy_base": 1185486.0, "taker_buy_quote": 113609.50382 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0966, "high": 0.0999, "low": 0.0958, "close": 0.0994, "volume": 4130508.1, "close_time": 1773161999999, "quote_volume": 406533.84873, "trades": 2560, "taker_buy_base": 2126910.5, "taker_buy_quote": 209058.63281 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0995, "high": 0.1041, "low": 0.0991, "close": 0.1041, "volume": 5470629.2, "close_time": 1773165599999, "quote_volume": 556274.40794, "trades": 3419, "taker_buy_base": 2920665.0, "taker_buy_quote": 297063.48776 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1041, "high": 0.105, "low": 0.1002, "close": 0.1004, "volume": 5872978.6, "close_time": 1773169199999, "quote_volume": 603745.07001, "trades": 4215, "taker_buy_base": 2515873.9, "taker_buy_quote": 259509.96219 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1004, "high": 0.1005, "low": 0.098, "close": 0.0995, "volume": 2870175.8, "close_time": 1773172799999, "quote_volume": 284394.27127, "trades": 1856, "taker_buy_base": 1138428.1, "taker_buy_quote": 112798.47869 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0996, "high": 0.1023, "low": 0.0996, "close": 0.1005, "volume": 2025691.8, "close_time": 1773176399999, "quote_volume": 204634.09014, "trades": 1137, "taker_buy_base": 1020544.8, "taker_buy_quote": 102995.52085 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1005, "high": 0.1013, "low": 0.0971, "close": 0.0982, "volume": 2125894.4, "close_time": 1773179999999, "quote_volume": 211033.14404, "trades": 1087, "taker_buy_base": 852174.0, "taker_buy_quote": 84479.07978 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0983, "high": 0.0994, "low": 0.0978, "close": 0.0993, "volume": 1646688.7, "close_time": 1773183599999, "quote_volume": 162822.95704, "trades": 978, "taker_buy_base": 790423.1, "taker_buy_quote": 78111.92173 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0987, "close": 0.0991, "volume": 1305822.7, "close_time": 1773187199999, "quote_volume": 129699.19235, "trades": 854, "taker_buy_base": 703230.2, "taker_buy_quote": 69839.17046 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.099, "high": 0.1012, "low": 0.0988, "close": 0.1005, "volume": 2164816.7, "close_time": 1773190799999, "quote_volume": 217069.01373, "trades": 1458, "taker_buy_base": 987881.2, "taker_buy_quote": 99098.45398 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1005, "high": 0.1028, "low": 0.1005, "close": 0.1019, "volume": 2265962.6, "close_time": 1773194399999, "quote_volume": 230523.18861, "trades": 1421, "taker_buy_base": 958535.6, "taker_buy_quote": 97506.45609 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.102, "high": 0.1022, "low": 0.0983, "close": 0.0987, "volume": 1857896.3, "close_time": 1773197999999, "quote_volume": 185768.5674, "trades": 1113, "taker_buy_base": 819223.9, "taker_buy_quote": 81972.99646 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0973, "close": 0.0979, "volume": 1091992.7, "close_time": 1773201599999, "quote_volume": 107066.473, "trades": 667, "taker_buy_base": 445270.5, "taker_buy_quote": 43675.78704 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0978, "high": 0.0998, "low": 0.0976, "close": 0.0997, "volume": 1177105.5, "close_time": 1773205199999, "quote_volume": 116148.59336, "trades": 855, "taker_buy_base": 470967.5, "taker_buy_quote": 46462.69111 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0972, "close": 0.0973, "volume": 1491490.9, "close_time": 1773208799999, "quote_volume": 147076.87725, "trades": 930, "taker_buy_base": 643228.5, "taker_buy_quote": 63362.04632 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0973, "high": 0.0993, "low": 0.0964, "close": 0.0989, "volume": 1392960.7, "close_time": 1773212399999, "quote_volume": 136357.09149, "trades": 948, "taker_buy_base": 609618.3, "taker_buy_quote": 59696.11248 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0977, "close": 0.0978, "volume": 1328477.4, "close_time": 1773215999999, "quote_volume": 130989.68233, "trades": 905, "taker_buy_base": 537454.3, "taker_buy_quote": 52973.9728 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0975, "close": 0.0987, "volume": 1230138.1, "close_time": 1773219599999, "quote_volume": 120640.08559, "trades": 864, "taker_buy_base": 529277.3, "taker_buy_quote": 51913.00624 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0973, "close": 0.0976, "volume": 905411.8, "close_time": 1773223199999, "quote_volume": 88661.42991, "trades": 659, "taker_buy_base": 384416.3, "taker_buy_quote": 37641.38396 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0977, "high": 0.1002, "low": 0.0975, "close": 0.0992, "volume": 1561716.7, "close_time": 1773226799999, "quote_volume": 154712.31051, "trades": 849, "taker_buy_base": 695252.5, "taker_buy_quote": 68814.20471 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0992, "high": 0.1004, "low": 0.0982, "close": 0.0984, "volume": 845842.0, "close_time": 1773230399999, "quote_volume": 83970.39916, "trades": 739, "taker_buy_base": 415179.6, "taker_buy_quote": 41218.35188 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0984, "high": 0.1007, "low": 0.0983, "close": 0.1, "volume": 2313277.2, "close_time": 1773233999999, "quote_volume": 230350.1409, "trades": 1551, "taker_buy_base": 982640.6, "taker_buy_quote": 97911.78967 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1001, "high": 0.103, "low": 0.0994, "close": 0.101, "volume": 3469811.4, "close_time": 1773237599999, "quote_volume": 351942.22931, "trades": 2400, "taker_buy_base": 1655216.9, "taker_buy_quote": 168001.0533 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1011, "high": 0.1029, "low": 0.1003, "close": 0.1003, "volume": 3360968.8, "close_time": 1773241199999, "quote_volume": 341397.05674, "trades": 2118, "taker_buy_base": 1617658.5, "taker_buy_quote": 164537.57847 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0966, "close": 0.0984, "volume": 2817719.9, "close_time": 1773244799999, "quote_volume": 276605.71407, "trades": 1392, "taker_buy_base": 1181557.4, "taker_buy_quote": 115885.011 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0974, "close": 0.0983, "volume": 2500039.3, "close_time": 1773248399999, "quote_volume": 245679.31853, "trades": 1310, "taker_buy_base": 975856.1, "taker_buy_quote": 95802.97718 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0976, "close": 0.099, "volume": 2337450.2, "close_time": 1773251999999, "quote_volume": 230347.63503, "trades": 1587, "taker_buy_base": 1108525.8, "taker_buy_quote": 109257.89426 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0989, "high": 0.0993, "low": 0.098, "close": 0.0993, "volume": 1939424.6, "close_time": 1773255599999, "quote_volume": 191371.76577, "trades": 1070, "taker_buy_base": 953464.1, "taker_buy_quote": 94092.69091 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0984, "close": 0.0986, "volume": 1141166.3, "close_time": 1773259199999, "quote_volume": 112748.69641, "trades": 837, "taker_buy_base": 530455.9, "taker_buy_quote": 52415.93015 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0979, "close": 0.0988, "volume": 643776.1, "close_time": 1773262799999, "quote_volume": 63281.34905, "trades": 495, "taker_buy_base": 317577.0, "taker_buy_quote": 31226.2016 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0988, "high": 0.1001, "low": 0.0987, "close": 0.1, "volume": 1162492.4, "close_time": 1773266399999, "quote_volume": 115625.68685, "trades": 423, "taker_buy_base": 793465.7, "taker_buy_quote": 78920.52704 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0999, "high": 0.101, "low": 0.0996, "close": 0.1002, "volume": 627064.2, "close_time": 1773269999999, "quote_volume": 62756.49397, "trades": 463, "taker_buy_base": 243901.1, "taker_buy_quote": 24410.79742 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0995, "close": 0.0996, "volume": 1221941.0, "close_time": 1773273599999, "quote_volume": 122687.33612, "trades": 814, "taker_buy_base": 572019.9, "taker_buy_quote": 57460.22144 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0997, "high": 0.1007, "low": 0.0991, "close": 0.1007, "volume": 572795.4, "close_time": 1773277199999, "quote_volume": 57099.5488, "trades": 485, "taker_buy_base": 237150.4, "taker_buy_quote": 23638.68108 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1006, "high": 0.1014, "low": 0.0995, "close": 0.1007, "volume": 854466.1, "close_time": 1773280799999, "quote_volume": 85856.49397, "trades": 656, "taker_buy_base": 433642.1, "taker_buy_quote": 43583.07347 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1008, "high": 0.1018, "low": 0.099, "close": 0.0993, "volume": 1323688.9, "close_time": 1773284399999, "quote_volume": 133219.60278, "trades": 1052, "taker_buy_base": 586341.5, "taker_buy_quote": 59011.29442 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0993, "high": 0.1005, "low": 0.0991, "close": 0.0994, "volume": 911643.0, "close_time": 1773287999999, "quote_volume": 90869.5205, "trades": 781, "taker_buy_base": 395351.0, "taker_buy_quote": 39413.57025 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0992, "close": 0.0998, "volume": 920461.1, "close_time": 1773291599999, "quote_volume": 91770.39346, "trades": 679, "taker_buy_base": 332007.7, "taker_buy_quote": 33104.06032 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0998, "high": 0.101, "low": 0.0989, "close": 0.0997, "volume": 1336417.8, "close_time": 1773295199999, "quote_volume": 133698.81451, "trades": 962, "taker_buy_base": 542815.2, "taker_buy_quote": 54246.01414 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0995, "close": 0.1004, "volume": 1111149.4, "close_time": 1773298799999, "quote_volume": 111253.06846, "trades": 897, "taker_buy_base": 563497.9, "taker_buy_quote": 56416.15134 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1005, "high": 0.1023, "low": 0.1005, "close": 0.102, "volume": 1319844.9, "close_time": 1773302399999, "quote_volume": 133963.91688, "trades": 1048, "taker_buy_base": 601459.3, "taker_buy_quote": 61030.86675 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1001, "close": 0.1009, "volume": 1103155.7, "close_time": 1773305999999, "quote_volume": 111698.06154, "trades": 1007, "taker_buy_base": 454689.3, "taker_buy_quote": 46023.23912 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1008, "high": 0.1022, "low": 0.1003, "close": 0.1019, "volume": 1066394.6, "close_time": 1773309599999, "quote_volume": 107660.67113, "trades": 847, "taker_buy_base": 424968.6, "taker_buy_quote": 42908.31026 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1019, "high": 0.104, "low": 0.1016, "close": 0.1032, "volume": 2813546.9, "close_time": 1773313199999, "quote_volume": 289871.53184, "trades": 1303, "taker_buy_base": 1368452.3, "taker_buy_quote": 141275.46382 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.103, "high": 0.1049, "low": 0.1028, "close": 0.1035, "volume": 1641875.6, "close_time": 1773316799999, "quote_volume": 170422.15504, "trades": 1140, "taker_buy_base": 921050.9, "taker_buy_quote": 95602.53076 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1035, "high": 0.106, "low": 0.1033, "close": 0.1042, "volume": 1772038.6, "close_time": 1773320399999, "quote_volume": 185527.65172, "trades": 1307, "taker_buy_base": 817899.5, "taker_buy_quote": 85651.90794 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1043, "high": 0.1051, "low": 0.1028, "close": 0.1041, "volume": 2770572.3, "close_time": 1773323999999, "quote_volume": 288578.67136, "trades": 2106, "taker_buy_base": 1359662.0, "taker_buy_quote": 141575.19461 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1019, "close": 0.1031, "volume": 3780791.4, "close_time": 1773327599999, "quote_volume": 389998.74658, "trades": 2783, "taker_buy_base": 1843433.9, "taker_buy_quote": 190129.06975 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1031, "high": 0.1062, "low": 0.103, "close": 0.1058, "volume": 2848571.7, "close_time": 1773331199999, "quote_volume": 298104.64303, "trades": 2244, "taker_buy_base": 1383398.6, "taker_buy_quote": 144665.11101 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1058, "high": 0.1095, "low": 0.1051, "close": 0.1085, "volume": 2576823.1, "close_time": 1773334799999, "quote_volume": 275980.97053, "trades": 2247, "taker_buy_base": 1375466.7, "taker_buy_quote": 147246.58358 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1085, "high": 0.1095, "low": 0.1068, "close": 0.1072, "volume": 3406692.3, "close_time": 1773338399999, "quote_volume": 368502.40431, "trades": 2620, "taker_buy_base": 1447629.2, "taker_buy_quote": 156593.17762 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1063, "close": 0.107, "volume": 1893767.8, "close_time": 1773341999999, "quote_volume": 202838.04736, "trades": 1422, "taker_buy_base": 847020.0, "taker_buy_quote": 90708.03904 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.107, "high": 0.1077, "low": 0.1063, "close": 0.1066, "volume": 1751351.1, "close_time": 1773345599999, "quote_volume": 187300.7803, "trades": 1337, "taker_buy_base": 891728.9, "taker_buy_quote": 95347.16211 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1048, "close": 0.1061, "volume": 1397793.7, "close_time": 1773349199999, "quote_volume": 147527.24478, "trades": 1029, "taker_buy_base": 699770.2, "taker_buy_quote": 73879.80757 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1061, "high": 0.107, "low": 0.1059, "close": 0.107, "volume": 775820.0, "close_time": 1773352799999, "quote_volume": 82625.21137, "trades": 525, "taker_buy_base": 357682.9, "taker_buy_quote": 38090.79943 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1059, "close": 0.1065, "volume": 708358.3, "close_time": 1773356399999, "quote_volume": 75616.72321, "trades": 533, "taker_buy_base": 334077.9, "taker_buy_quote": 35662.73346 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1065, "close": 0.1065, "volume": 1146688.1, "close_time": 1773359999999, "quote_volume": 123044.00215, "trades": 925, "taker_buy_base": 507637.3, "taker_buy_quote": 54531.1056 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1066, "high": 0.1098, "low": 0.1062, "close": 0.1076, "volume": 2633182.7, "close_time": 1773363599999, "quote_volume": 285089.03069, "trades": 2101, "taker_buy_base": 1252151.7, "taker_buy_quote": 135560.62946 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1076, "high": 0.109, "low": 0.1074, "close": 0.1086, "volume": 1272849.0, "close_time": 1773367199999, "quote_volume": 137740.45564, "trades": 1086, "taker_buy_base": 516834.1, "taker_buy_quote": 55924.98108 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1073, "close": 0.1078, "volume": 991905.8, "close_time": 1773370799999, "quote_volume": 107218.78181, "trades": 859, "taker_buy_base": 541251.2, "taker_buy_quote": 58490.5071 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1074, "close": 0.1089, "volume": 928669.3, "close_time": 1773374399999, "quote_volume": 100484.16816, "trades": 718, "taker_buy_base": 480303.6, "taker_buy_quote": 51963.94823 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1069, "close": 0.1071, "volume": 687018.9, "close_time": 1773377999999, "quote_volume": 73951.96076, "trades": 554, "taker_buy_base": 360405.6, "taker_buy_quote": 38778.28568 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1071, "high": 0.1095, "low": 0.1061, "close": 0.109, "volume": 1930417.4, "close_time": 1773381599999, "quote_volume": 209098.29409, "trades": 1588, "taker_buy_base": 1144450.8, "taker_buy_quote": 124038.92656 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.109, "high": 0.109, "low": 0.1072, "close": 0.1072, "volume": 531748.4, "close_time": 1773385199999, "quote_volume": 57363.88137, "trades": 489, "taker_buy_base": 280339.8, "taker_buy_quote": 30248.77619 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1072, "high": 0.1089, "low": 0.1071, "close": 0.1082, "volume": 1220100.9, "close_time": 1773388799999, "quote_volume": 132272.75755, "trades": 964, "taker_buy_base": 544375.9, "taker_buy_quote": 58996.04944 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1082, "high": 0.1089, "low": 0.1071, "close": 0.1079, "volume": 1711831.5, "close_time": 1773392399999, "quote_volume": 184897.33004, "trades": 1324, "taker_buy_base": 964739.0, "taker_buy_quote": 104167.50446 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.108, "high": 0.1093, "low": 0.1074, "close": 0.1087, "volume": 1009075.5, "close_time": 1773395999999, "quote_volume": 109276.03624, "trades": 789, "taker_buy_base": 417162.0, "taker_buy_quote": 45171.60613 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1079, "close": 0.1089, "volume": 1425215.9, "close_time": 1773399599999, "quote_volume": 155360.89426, "trades": 1110, "taker_buy_base": 676075.5, "taker_buy_quote": 73688.14101 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1089, "high": 0.1105, "low": 0.1088, "close": 0.1095, "volume": 1671655.3, "close_time": 1773403199999, "quote_volume": 183302.78372, "trades": 1297, "taker_buy_base": 880475.0, "taker_buy_quote": 96613.77802 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1096, "high": 0.1122, "low": 0.109, "close": 0.111, "volume": 2170294.1, "close_time": 1773406799999, "quote_volume": 239483.45033, "trades": 2077, "taker_buy_base": 1242114.6, "taker_buy_quote": 137230.48803 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1111, "high": 0.115, "low": 0.1111, "close": 0.1127, "volume": 3520342.2, "close_time": 1773410399999, "quote_volume": 399418.45959, "trades": 2468, "taker_buy_base": 1925425.0, "taker_buy_quote": 219142.76119 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1128, "high": 0.114, "low": 0.1098, "close": 0.1103, "volume": 2618385.8, "close_time": 1773413999999, "quote_volume": 294079.4568, "trades": 2218, "taker_buy_base": 1192911.7, "taker_buy_quote": 134185.13054 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1104, "high": 0.1121, "low": 0.1092, "close": 0.1113, "volume": 1655765.1, "close_time": 1773417599999, "quote_volume": 183345.93662, "trades": 1542, "taker_buy_base": 642583.7, "taker_buy_quote": 71188.75218 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1096, "close": 0.1114, "volume": 2041969.7, "close_time": 1773421199999, "quote_volume": 226951.04038, "trades": 1404, "taker_buy_base": 595778.7, "taker_buy_quote": 66226.95488 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1068, "close": 0.1079, "volume": 1231121.7, "close_time": 1773424799999, "quote_volume": 134088.25089, "trades": 1044, "taker_buy_base": 379382.4, "taker_buy_quote": 41372.26985 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1077, "close": 0.1085, "volume": 1617706.3, "close_time": 1773428399999, "quote_volume": 175271.34414, "trades": 956, "taker_buy_base": 965388.0, "taker_buy_quote": 104560.21117 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1084, "close": 0.1095, "volume": 1043270.1, "close_time": 1773431999999, "quote_volume": 113710.96787, "trades": 800, "taker_buy_base": 416568.6, "taker_buy_quote": 45421.09227 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1095, "high": 0.1106, "low": 0.1093, "close": 0.1104, "volume": 891931.9, "close_time": 1773435599999, "quote_volume": 98017.36579, "trades": 659, "taker_buy_base": 417317.1, "taker_buy_quote": 45857.83997 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1092, "close": 0.1094, "volume": 616843.0, "close_time": 1773439199999, "quote_volume": 68040.89925, "trades": 570, "taker_buy_base": 254525.1, "taker_buy_quote": 28076.96622 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1079, "close": 0.1088, "volume": 552258.5, "close_time": 1773442799999, "quote_volume": 59854.09383, "trades": 502, "taker_buy_base": 273849.1, "taker_buy_quote": 29669.42648 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1083, "close": 0.1083, "volume": 478387.9, "close_time": 1773446399999, "quote_volume": 52151.4564, "trades": 406, "taker_buy_base": 229479.3, "taker_buy_quote": 25012.29808 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1057, "close": 0.106, "volume": 943018.9, "close_time": 1773449999999, "quote_volume": 100592.76945, "trades": 843, "taker_buy_base": 393815.8, "taker_buy_quote": 41991.82984 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1059, "high": 0.107, "low": 0.1055, "close": 0.1069, "volume": 506000.0, "close_time": 1773453599999, "quote_volume": 53655.02624, "trades": 444, "taker_buy_base": 259330.3, "taker_buy_quote": 27503.19109 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1053, "close": 0.1058, "volume": 314210.0, "close_time": 1773457199999, "quote_volume": 33293.16352, "trades": 397, "taker_buy_base": 158969.4, "taker_buy_quote": 16824.00383 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1058, "close": 0.1062, "volume": 413163.1, "close_time": 1773460799999, "quote_volume": 43837.68235, "trades": 415, "taker_buy_base": 209697.0, "taker_buy_quote": 22255.60878 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1062, "high": 0.1076, "low": 0.1061, "close": 0.1068, "volume": 396694.4, "close_time": 1773464399999, "quote_volume": 42422.31508, "trades": 346, "taker_buy_base": 200385.5, "taker_buy_quote": 21416.79229 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1046, "close": 0.1056, "volume": 576857.0, "close_time": 1773467999999, "quote_volume": 60892.69844, "trades": 526, "taker_buy_base": 286446.8, "taker_buy_quote": 30244.54675 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1041, "close": 0.1046, "volume": 648094.1, "close_time": 1773471599999, "quote_volume": 67978.04851, "trades": 536, "taker_buy_base": 285939.6, "taker_buy_quote": 30025.49059 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1047, "high": 0.1049, "low": 0.104, "close": 0.1045, "volume": 419520.3, "close_time": 1773475199999, "quote_volume": 43838.32513, "trades": 320, "taker_buy_base": 193994.9, "taker_buy_quote": 20266.42734 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1043, "close": 0.1046, "volume": 465593.7, "close_time": 1773478799999, "quote_volume": 48766.14954, "trades": 468, "taker_buy_base": 242285.0, "taker_buy_quote": 25379.74348 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1041, "close": 0.1045, "volume": 316725.6, "close_time": 1773482399999, "quote_volume": 33095.8071, "trades": 316, "taker_buy_base": 141042.1, "taker_buy_quote": 14740.57584 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1035, "close": 0.1035, "volume": 318137.4, "close_time": 1773485999999, "quote_volume": 33028.57484, "trades": 312, "taker_buy_base": 151254.3, "taker_buy_quote": 15702.46438 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1036, "close": 0.1042, "volume": 294825.3, "close_time": 1773489599999, "quote_volume": 30749.27081, "trades": 295, "taker_buy_base": 133726.9, "taker_buy_quote": 13954.55293 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1041, "close": 0.1049, "volume": 369085.1, "close_time": 1773493199999, "quote_volume": 38658.13503, "trades": 281, "taker_buy_base": 205581.9, "taker_buy_quote": 21540.74313 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1047, "close": 0.1061, "volume": 447952.9, "close_time": 1773496799999, "quote_volume": 47334.44072, "trades": 341, "taker_buy_base": 249052.7, "taker_buy_quote": 26322.58427 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.106, "high": 0.1072, "low": 0.1052, "close": 0.1067, "volume": 876328.4, "close_time": 1773500399999, "quote_volume": 93149.70277, "trades": 769, "taker_buy_base": 521707.5, "taker_buy_quote": 55458.73044 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1067, "high": 0.1097, "low": 0.1062, "close": 0.1094, "volume": 797812.0, "close_time": 1773503999999, "quote_volume": 86471.4141, "trades": 741, "taker_buy_base": 449821.8, "taker_buy_quote": 48758.37446 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1093, "high": 0.1122, "low": 0.1088, "close": 0.1118, "volume": 1474728.5, "close_time": 1773507599999, "quote_volume": 163624.81733, "trades": 923, "taker_buy_base": 455297.4, "taker_buy_quote": 50353.94761 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1119, "high": 0.1133, "low": 0.1111, "close": 0.1113, "volume": 1807760.4, "close_time": 1773511199999, "quote_volume": 202735.23989, "trades": 1047, "taker_buy_base": 965250.3, "taker_buy_quote": 108148.7657 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1093, "close": 0.1095, "volume": 1298901.4, "close_time": 1773514799999, "quote_volume": 143108.42175, "trades": 667, "taker_buy_base": 726075.7, "taker_buy_quote": 80102.12629 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1093, "high": 0.1093, "low": 0.108, "close": 0.1081, "volume": 396127.8, "close_time": 1773518399999, "quote_volume": 43052.99335, "trades": 324, "taker_buy_base": 143878.2, "taker_buy_quote": 15641.61002 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1076, "close": 0.1083, "volume": 564258.6, "close_time": 1773521999999, "quote_volume": 61045.13001, "trades": 372, "taker_buy_base": 368278.2, "taker_buy_quote": 39850.34934 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1081, "close": 0.1089, "volume": 390881.3, "close_time": 1773525599999, "quote_volume": 42520.33391, "trades": 328, "taker_buy_base": 200402.8, "taker_buy_quote": 21803.87732 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1086, "close": 0.1093, "volume": 301540.0, "close_time": 1773529199999, "quote_volume": 32895.31383, "trades": 235, "taker_buy_base": 154317.3, "taker_buy_quote": 16846.09781 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1092, "high": 0.1108, "low": 0.1092, "close": 0.1102, "volume": 454752.9, "close_time": 1773532799999, "quote_volume": 50156.08824, "trades": 429, "taker_buy_base": 232502.7, "taker_buy_quote": 25637.32491 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1079, "close": 0.1087, "volume": 539216.1, "close_time": 1773536399999, "quote_volume": 58685.05209, "trades": 525, "taker_buy_base": 268449.4, "taker_buy_quote": 29202.61996 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1085, "close": 0.1093, "volume": 365560.9, "close_time": 1773539999999, "quote_volume": 39876.6633, "trades": 320, "taker_buy_base": 216949.4, "taker_buy_quote": 23677.74577 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1093, "high": 0.1114, "low": 0.1093, "close": 0.1103, "volume": 689367.9, "close_time": 1773543599999, "quote_volume": 76065.47407, "trades": 677, "taker_buy_base": 340850.9, "taker_buy_quote": 37635.59847 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1086, "close": 0.1093, "volume": 550070.9, "close_time": 1773547199999, "quote_volume": 60314.65456, "trades": 555, "taker_buy_base": 197612.9, "taker_buy_quote": 21648.11169 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1092, "high": 0.1101, "low": 0.1087, "close": 0.109, "volume": 608509.9, "close_time": 1773550799999, "quote_volume": 66547.23638, "trades": 544, "taker_buy_base": 304710.4, "taker_buy_quote": 33337.42168 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.109, "high": 0.1093, "low": 0.1084, "close": 0.1085, "volume": 346037.0, "close_time": 1773554399999, "quote_volume": 37620.93426, "trades": 330, "taker_buy_base": 175621.9, "taker_buy_quote": 19090.03044 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1077, "close": 0.1079, "volume": 362072.8, "close_time": 1773557999999, "quote_volume": 39196.90184, "trades": 278, "taker_buy_base": 154725.2, "taker_buy_quote": 16752.12375 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1067, "close": 0.1073, "volume": 551144.9, "close_time": 1773561599999, "quote_volume": 59352.0538, "trades": 453, "taker_buy_base": 195086.8, "taker_buy_quote": 21013.93864 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1074, "high": 0.1078, "low": 0.107, "close": 0.1073, "volume": 436474.6, "close_time": 1773565199999, "quote_volume": 46901.85154, "trades": 447, "taker_buy_base": 212354.8, "taker_buy_quote": 22828.10662 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1061, "close": 0.1062, "volume": 500404.7, "close_time": 1773568799999, "quote_volume": 53526.26582, "trades": 405, "taker_buy_base": 245599.5, "taker_buy_quote": 26275.67845 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1063, "high": 0.108, "low": 0.1063, "close": 0.1077, "volume": 406468.4, "close_time": 1773572399999, "quote_volume": 43543.17693, "trades": 382, "taker_buy_base": 205136.9, "taker_buy_quote": 21982.40709 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1076, "high": 0.1093, "low": 0.1075, "close": 0.1091, "volume": 395139.3, "close_time": 1773575999999, "quote_volume": 42791.50718, "trades": 348, "taker_buy_base": 245167.0, "taker_buy_quote": 26535.08606 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1086, "close": 0.1093, "volume": 584983.6, "close_time": 1773579599999, "quote_volume": 63757.2313, "trades": 527, "taker_buy_base": 324084.7, "taker_buy_quote": 35327.76779 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1066, "close": 0.1075, "volume": 733803.1, "close_time": 1773583199999, "quote_volume": 78826.06142, "trades": 649, "taker_buy_base": 349932.6, "taker_buy_quote": 37589.60704 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1075, "high": 0.1082, "low": 0.107, "close": 0.1077, "volume": 500513.3, "close_time": 1773586799999, "quote_volume": 53850.74469, "trades": 489, "taker_buy_base": 239185.1, "taker_buy_quote": 25730.18113 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1072, "close": 0.1073, "volume": 481918.4, "close_time": 1773590399999, "quote_volume": 51971.64949, "trades": 430, "taker_buy_base": 203562.8, "taker_buy_quote": 21958.03983 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1063, "close": 0.1067, "volume": 548708.4, "close_time": 1773593999999, "quote_volume": 58672.77232, "trades": 477, "taker_buy_base": 246452.1, "taker_buy_quote": 26357.6041 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1068, "high": 0.1081, "low": 0.1068, "close": 0.1076, "volume": 300673.6, "close_time": 1773597599999, "quote_volume": 32252.42054, "trades": 311, "taker_buy_base": 144972.1, "taker_buy_quote": 15552.03482 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1062, "close": 0.1063, "volume": 363067.0, "close_time": 1773601199999, "quote_volume": 38958.56371, "trades": 360, "taker_buy_base": 145977.6, "taker_buy_quote": 15672.10564 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1064, "high": 0.1074, "low": 0.1059, "close": 0.1074, "volume": 378304.6, "close_time": 1773604799999, "quote_volume": 40299.06421, "trades": 344, "taker_buy_base": 192326.5, "taker_buy_quote": 20486.6199 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1067, "close": 0.1072, "volume": 598561.7, "close_time": 1773608399999, "quote_volume": 64244.53218, "trades": 516, "taker_buy_base": 285641.4, "taker_buy_quote": 30658.31371 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1068, "close": 0.1076, "volume": 273810.4, "close_time": 1773611999999, "quote_volume": 29401.04098, "trades": 266, "taker_buy_base": 113227.8, "taker_buy_quote": 12167.21044 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1075, "high": 0.1095, "low": 0.1066, "close": 0.1084, "volume": 995575.8, "close_time": 1773615599999, "quote_volume": 107732.89919, "trades": 799, "taker_buy_base": 491679.1, "taker_buy_quote": 53203.03313 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1061, "close": 0.1074, "volume": 805855.1, "close_time": 1773619199999, "quote_volume": 86574.24381, "trades": 660, "taker_buy_base": 366459.0, "taker_buy_quote": 39382.86393 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1075, "high": 0.1095, "low": 0.1072, "close": 0.109, "volume": 1007073.7, "close_time": 1773622799999, "quote_volume": 109092.17895, "trades": 797, "taker_buy_base": 472461.2, "taker_buy_quote": 51200.79409 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1083, "close": 0.1092, "volume": 689231.3, "close_time": 1773626399999, "quote_volume": 75042.67929, "trades": 620, "taker_buy_base": 336903.8, "taker_buy_quote": 36684.37288 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1091, "high": 0.1101, "low": 0.1086, "close": 0.109, "volume": 569661.2, "close_time": 1773629999999, "quote_volume": 62332.48255, "trades": 490, "taker_buy_base": 230438.5, "taker_buy_quote": 25210.70044 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1089, "high": 0.1112, "low": 0.1086, "close": 0.1098, "volume": 1150297.9, "close_time": 1773633599999, "quote_volume": 126487.66819, "trades": 1060, "taker_buy_base": 563188.5, "taker_buy_quote": 61982.35675 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1099, "high": 0.1115, "low": 0.1097, "close": 0.1109, "volume": 980680.4, "close_time": 1773637199999, "quote_volume": 108376.60442, "trades": 952, "taker_buy_base": 518984.1, "taker_buy_quote": 57353.05166 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.111, "high": 0.1122, "low": 0.1107, "close": 0.1115, "volume": 1187152.2, "close_time": 1773640799999, "quote_volume": 132009.04746, "trades": 934, "taker_buy_base": 572606.0, "taker_buy_quote": 63690.97946 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1101, "close": 0.1111, "volume": 633622.6, "close_time": 1773644399999, "quote_volume": 70359.95383, "trades": 544, "taker_buy_base": 272018.4, "taker_buy_quote": 30212.0212 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1111, "high": 0.1128, "low": 0.1111, "close": 0.1121, "volume": 985413.7, "close_time": 1773647999999, "quote_volume": 110519.54024, "trades": 917, "taker_buy_base": 545454.1, "taker_buy_quote": 61162.79786 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1106, "close": 0.1119, "volume": 884986.6, "close_time": 1773651599999, "quote_volume": 98605.93838, "trades": 797, "taker_buy_base": 467453.6, "taker_buy_quote": 52077.11228 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1119, "high": 0.1146, "low": 0.1119, "close": 0.1134, "volume": 1289363.3, "close_time": 1773655199999, "quote_volume": 145650.25962, "trades": 1150, "taker_buy_base": 780900.4, "taker_buy_quote": 88234.34843 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1121, "close": 0.1133, "volume": 1237512.6, "close_time": 1773658799999, "quote_volume": 139668.14393, "trades": 1023, "taker_buy_base": 546760.6, "taker_buy_quote": 61717.23028 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1116, "close": 0.1124, "volume": 803877.4, "close_time": 1773662399999, "quote_volume": 90229.35351, "trades": 545, "taker_buy_base": 330769.9, "taker_buy_quote": 37122.03723 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1124, "high": 0.1135, "low": 0.1124, "close": 0.1128, "volume": 790190.6, "close_time": 1773665999999, "quote_volume": 89279.34264, "trades": 643, "taker_buy_base": 421070.1, "taker_buy_quote": 47583.63692 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1128, "high": 0.115, "low": 0.1122, "close": 0.113, "volume": 1276385.0, "close_time": 1773669599999, "quote_volume": 144610.95071, "trades": 994, "taker_buy_base": 711630.1, "taker_buy_quote": 80645.68284 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1131, "high": 0.1148, "low": 0.1126, "close": 0.1145, "volume": 1743786.1, "close_time": 1773673199999, "quote_volume": 198049.03018, "trades": 1397, "taker_buy_base": 710521.2, "taker_buy_quote": 80738.56702 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1133, "close": 0.1139, "volume": 1049906.6, "close_time": 1773676799999, "quote_volume": 119550.8437, "trades": 916, "taker_buy_base": 433997.2, "taker_buy_quote": 49426.96488 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1139, "high": 0.1167, "low": 0.1139, "close": 0.1162, "volume": 1517280.5, "close_time": 1773680399999, "quote_volume": 175819.02633, "trades": 1252, "taker_buy_base": 799685.9, "taker_buy_quote": 92703.94189 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1163, "high": 0.1187, "low": 0.1162, "close": 0.1181, "volume": 1525302.6, "close_time": 1773683999999, "quote_volume": 179542.82646, "trades": 1360, "taker_buy_base": 823963.5, "taker_buy_quote": 97009.09664 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1181, "high": 0.1206, "low": 0.1169, "close": 0.1171, "volume": 2288309.2, "close_time": 1773687599999, "quote_volume": 272513.57512, "trades": 1824, "taker_buy_base": 1147371.1, "taker_buy_quote": 136719.2118 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1172, "high": 0.1188, "low": 0.117, "close": 0.1182, "volume": 1736878.9, "close_time": 1773691199999, "quote_volume": 205034.08139, "trades": 1378, "taker_buy_base": 833894.1, "taker_buy_quote": 98475.20458 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1182, "high": 0.1207, "low": 0.1176, "close": 0.1202, "volume": 1196709.4, "close_time": 1773694799999, "quote_volume": 142068.36389, "trades": 980, "taker_buy_base": 614461.2, "taker_buy_quote": 72968.67336 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1202, "high": 0.1255, "low": 0.1198, "close": 0.1244, "volume": 1944151.2, "close_time": 1773698399999, "quote_volume": 237674.10211, "trades": 1380, "taker_buy_base": 1042997.2, "taker_buy_quote": 127527.30092 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1245, "high": 0.1253, "low": 0.1213, "close": 0.1228, "volume": 2194562.9, "close_time": 1773701999999, "quote_volume": 270273.46752, "trades": 2036, "taker_buy_base": 972102.6, "taker_buy_quote": 119793.34454 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1228, "high": 0.1256, "low": 0.1213, "close": 0.1237, "volume": 2411398.4, "close_time": 1773705599999, "quote_volume": 297722.77704, "trades": 1986, "taker_buy_base": 1208599.1, "taker_buy_quote": 149159.2617 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1215, "close": 0.1245, "volume": 1932552.8, "close_time": 1773709199999, "quote_volume": 237537.48029, "trades": 1591, "taker_buy_base": 806585.7, "taker_buy_quote": 99090.03353 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1244, "high": 0.1264, "low": 0.1233, "close": 0.1241, "volume": 1538997.8, "close_time": 1773712799999, "quote_volume": 192028.20361, "trades": 1585, "taker_buy_base": 678147.8, "taker_buy_quote": 84671.96629 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1211, "close": 0.1212, "volume": 1483670.4, "close_time": 1773716399999, "quote_volume": 182072.98354, "trades": 1342, "taker_buy_base": 518879.2, "taker_buy_quote": 63718.06951 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1194, "close": 0.12, "volume": 1403698.4, "close_time": 1773719999999, "quote_volume": 169310.37232, "trades": 1287, "taker_buy_base": 456010.6, "taker_buy_quote": 55103.27769 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1143, "close": 0.1156, "volume": 2424244.5, "close_time": 1773723599999, "quote_volume": 283566.38968, "trades": 2113, "taker_buy_base": 989130.0, "taker_buy_quote": 115818.54376 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1155, "high": 0.1162, "low": 0.1144, "close": 0.1154, "volume": 713009.6, "close_time": 1773727199999, "quote_volume": 82203.97421, "trades": 741, "taker_buy_base": 344540.6, "taker_buy_quote": 39755.45443 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1155, "high": 0.116, "low": 0.1144, "close": 0.1148, "volume": 728063.4, "close_time": 1773730799999, "quote_volume": 83835.44255, "trades": 640, "taker_buy_base": 400242.4, "taker_buy_quote": 46084.60127 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1148, "high": 0.1166, "low": 0.1143, "close": 0.1159, "volume": 1336253.0, "close_time": 1773734399999, "quote_volume": 154009.53898, "trades": 977, "taker_buy_base": 625216.9, "taker_buy_quote": 72037.29639 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1159, "high": 0.1177, "low": 0.1159, "close": 0.1168, "volume": 668584.5, "close_time": 1773737999999, "quote_volume": 78250.89972, "trades": 648, "taker_buy_base": 377328.3, "taker_buy_quote": 44163.69532 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1161, "close": 0.1165, "volume": 814604.4, "close_time": 1773741599999, "quote_volume": 94956.17476, "trades": 619, "taker_buy_base": 482042.5, "taker_buy_quote": 56171.10123 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1154, "close": 0.1155, "volume": 536106.5, "close_time": 1773745199999, "quote_volume": 62120.87296, "trades": 495, "taker_buy_base": 153717.3, "taker_buy_quote": 17813.09429 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1151, "close": 0.1158, "volume": 725655.6, "close_time": 1773748799999, "quote_volume": 84152.02906, "trades": 645, "taker_buy_base": 368508.6, "taker_buy_quote": 42753.34107 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1157, "high": 0.1168, "low": 0.1148, "close": 0.1161, "volume": 1203628.8, "close_time": 1773752399999, "quote_volume": 139372.7869, "trades": 906, "taker_buy_base": 713325.9, "taker_buy_quote": 82637.85394 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1161, "high": 0.1188, "low": 0.1149, "close": 0.1154, "volume": 1769860.9, "close_time": 1773755999999, "quote_volume": 206431.88014, "trades": 1458, "taker_buy_base": 860442.5, "taker_buy_quote": 100370.33554 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1153, "high": 0.1177, "low": 0.1146, "close": 0.116, "volume": 1401396.8, "close_time": 1773759599999, "quote_volume": 162947.58816, "trades": 1149, "taker_buy_base": 649627.2, "taker_buy_quote": 75429.66539 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.116, "high": 0.1168, "low": 0.1129, "close": 0.114, "volume": 1476283.2, "close_time": 1773763199999, "quote_volume": 169540.30633, "trades": 1175, "taker_buy_base": 762556.7, "taker_buy_quote": 87850.77865 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1139, "high": 0.115, "low": 0.1134, "close": 0.1138, "volume": 757948.1, "close_time": 1773766799999, "quote_volume": 86405.50684, "trades": 675, "taker_buy_base": 345663.7, "taker_buy_quote": 39446.61848 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1138, "high": 0.1157, "low": 0.1137, "close": 0.1156, "volume": 784978.4, "close_time": 1773770399999, "quote_volume": 90033.26961, "trades": 721, "taker_buy_base": 434957.1, "taker_buy_quote": 49879.90153 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1155, "high": 0.1184, "low": 0.1151, "close": 0.1179, "volume": 823865.0, "close_time": 1773773999999, "quote_volume": 96227.93186, "trades": 780, "taker_buy_base": 465036.0, "taker_buy_quote": 54281.44104 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.118, "high": 0.1188, "low": 0.116, "close": 0.1161, "volume": 528762.3, "close_time": 1773777599999, "quote_volume": 62269.35438, "trades": 685, "taker_buy_base": 289087.4, "taker_buy_quote": 34056.65272 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1162, "high": 0.1185, "low": 0.1158, "close": 0.1183, "volume": 442942.9, "close_time": 1773781199999, "quote_volume": 51847.15105, "trades": 514, "taker_buy_base": 195004.2, "taker_buy_quote": 22842.76029 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1183, "high": 0.1215, "low": 0.1179, "close": 0.1211, "volume": 785341.0, "close_time": 1773784799999, "quote_volume": 93782.7905, "trades": 744, "taker_buy_base": 392393.5, "taker_buy_quote": 46804.35263 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1211, "high": 0.1226, "low": 0.119, "close": 0.1223, "volume": 771389.1, "close_time": 1773788399999, "quote_volume": 93261.2568, "trades": 839, "taker_buy_base": 336393.2, "taker_buy_quote": 40682.95492 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1184, "close": 0.1186, "volume": 903644.6, "close_time": 1773791999999, "quote_volume": 108591.62208, "trades": 836, "taker_buy_base": 356967.6, "taker_buy_quote": 42911.67379 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1172, "close": 0.1186, "volume": 669926.6, "close_time": 1773795599999, "quote_volume": 79108.16247, "trades": 635, "taker_buy_base": 359171.6, "taker_buy_quote": 42430.23422 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1188, "high": 0.1206, "low": 0.1184, "close": 0.1195, "volume": 636356.4, "close_time": 1773799199999, "quote_volume": 76081.62076, "trades": 677, "taker_buy_base": 260012.6, "taker_buy_quote": 31098.75664 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1196, "high": 0.1216, "low": 0.1195, "close": 0.1204, "volume": 565947.3, "close_time": 1773802799999, "quote_volume": 68211.69848, "trades": 540, "taker_buy_base": 303697.5, "taker_buy_quote": 36576.58581 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1196, "close": 0.1205, "volume": 728875.6, "close_time": 1773806399999, "quote_volume": 87747.14702, "trades": 698, "taker_buy_base": 334167.8, "taker_buy_quote": 40275.47039 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1187, "close": 0.1192, "volume": 453198.0, "close_time": 1773809999999, "quote_volume": 54154.33053, "trades": 457, "taker_buy_base": 202774.1, "taker_buy_quote": 24215.59974 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1192, "high": 0.1211, "low": 0.1169, "close": 0.1175, "volume": 679027.2, "close_time": 1773813599999, "quote_volume": 81108.84598, "trades": 671, "taker_buy_base": 365269.3, "taker_buy_quote": 43636.04979 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1172, "close": 0.1182, "volume": 405534.2, "close_time": 1773817199999, "quote_volume": 47826.04506, "trades": 504, "taker_buy_base": 211940.9, "taker_buy_quote": 24999.08014 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.118, "high": 0.1187, "low": 0.1172, "close": 0.1185, "volume": 457950.3, "close_time": 1773820799999, "quote_volume": 54042.79718, "trades": 477, "taker_buy_base": 252890.9, "taker_buy_quote": 29846.77637 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1186, "high": 0.1216, "low": 0.1181, "close": 0.1184, "volume": 800096.6, "close_time": 1773824399999, "quote_volume": 95867.00326, "trades": 817, "taker_buy_base": 438524.9, "taker_buy_quote": 52635.80529 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1172, "close": 0.1182, "volume": 519545.9, "close_time": 1773827999999, "quote_volume": 61177.12157, "trades": 468, "taker_buy_base": 244859.1, "taker_buy_quote": 28827.05122 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1155, "close": 0.1163, "volume": 488185.0, "close_time": 1773831599999, "quote_volume": 57097.21743, "trades": 541, "taker_buy_base": 245439.6, "taker_buy_quote": 28724.83282 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1127, "close": 0.1138, "volume": 869957.7, "close_time": 1773835199999, "quote_volume": 99380.38671, "trades": 946, "taker_buy_base": 338445.1, "taker_buy_quote": 38723.34178 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1136, "high": 0.114, "low": 0.11, "close": 0.1104, "volume": 1144610.7, "close_time": 1773838799999, "quote_volume": 127800.6718, "trades": 1109, "taker_buy_base": 441607.0, "taker_buy_quote": 49382.0038 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1083, "close": 0.1089, "volume": 4858202.4, "close_time": 1773842399999, "quote_volume": 530082.29998, "trades": 1846, "taker_buy_base": 3751464.7, "taker_buy_quote": 409150.61617 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1088, "high": 0.109, "low": 0.1058, "close": 0.106, "volume": 1514789.5, "close_time": 1773845999999, "quote_volume": 162876.27894, "trades": 1239, "taker_buy_base": 646214.0, "taker_buy_quote": 69630.8067 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1061, "high": 0.1081, "low": 0.1052, "close": 0.108, "volume": 1399667.3, "close_time": 1773849599999, "quote_volume": 150029.29893, "trades": 1275, "taker_buy_base": 785521.1, "taker_buy_quote": 84274.75065 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1067, "close": 0.1076, "volume": 756500.3, "close_time": 1773853199999, "quote_volume": 81400.1997, "trades": 714, "taker_buy_base": 435248.7, "taker_buy_quote": 46830.6953 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1076, "high": 0.1095, "low": 0.1074, "close": 0.1089, "volume": 553574.8, "close_time": 1773856799999, "quote_volume": 60036.98042, "trades": 585, "taker_buy_base": 288598.7, "taker_buy_quote": 31286.25948 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1072, "close": 0.1077, "volume": 1703234.2, "close_time": 1773860399999, "quote_volume": 185510.99759, "trades": 1438, "taker_buy_base": 696492.4, "taker_buy_quote": 75870.72247 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1077, "high": 0.1088, "low": 0.1071, "close": 0.1072, "volume": 1039723.4, "close_time": 1773863999999, "quote_volume": 112372.63341, "trades": 836, "taker_buy_base": 451671.9, "taker_buy_quote": 48805.116 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.107, "high": 0.1085, "low": 0.1064, "close": 0.1081, "volume": 1048597.7, "close_time": 1773867599999, "quote_volume": 112500.94098, "trades": 864, "taker_buy_base": 501606.7, "taker_buy_quote": 53854.28116 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.108, "high": 0.1104, "low": 0.108, "close": 0.1093, "volume": 715779.5, "close_time": 1773871199999, "quote_volume": 78284.24698, "trades": 438, "taker_buy_base": 448735.6, "taker_buy_quote": 49082.30881 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1092, "high": 0.1092, "low": 0.108, "close": 0.1083, "volume": 398410.4, "close_time": 1773874799999, "quote_volume": 43159.78468, "trades": 364, "taker_buy_base": 199499.6, "taker_buy_quote": 21608.48786 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1078, "close": 0.1085, "volume": 386386.2, "close_time": 1773878399999, "quote_volume": 41763.19779, "trades": 362, "taker_buy_base": 208663.0, "taker_buy_quote": 22555.88698 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1084, "high": 0.1089, "low": 0.108, "close": 0.1081, "volume": 322857.4, "close_time": 1773881999999, "quote_volume": 35016.08311, "trades": 332, "taker_buy_base": 211479.2, "taker_buy_quote": 22941.57521 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1073, "close": 0.108, "volume": 372021.4, "close_time": 1773885599999, "quote_volume": 40065.47429, "trades": 357, "taker_buy_base": 219824.1, "taker_buy_quote": 23676.47199 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1073, "close": 0.1074, "volume": 496619.3, "close_time": 1773889199999, "quote_volume": 53595.01545, "trades": 417, "taker_buy_base": 221685.5, "taker_buy_quote": 23920.74277 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1076, "high": 0.1096, "low": 0.1073, "close": 0.1082, "volume": 570666.7, "close_time": 1773892799999, "quote_volume": 61966.34796, "trades": 517, "taker_buy_base": 352490.6, "taker_buy_quote": 38264.44326 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1081, "high": 0.1084, "low": 0.106, "close": 0.1061, "volume": 276163.3, "close_time": 1773896399999, "quote_volume": 29611.03136, "trades": 325, "taker_buy_base": 158341.2, "taker_buy_quote": 16961.17429 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1057, "close": 0.1063, "volume": 391260.8, "close_time": 1773899999999, "quote_volume": 41584.90643, "trades": 385, "taker_buy_base": 236792.5, "taker_buy_quote": 25171.14373 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1059, "close": 0.1064, "volume": 407300.1, "close_time": 1773903599999, "quote_volume": 43352.20553, "trades": 405, "taker_buy_base": 237568.3, "taker_buy_quote": 25285.80896 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1065, "high": 0.1066, "low": 0.1022, "close": 0.1035, "volume": 2450074.2, "close_time": 1773907199999, "quote_volume": 254845.66789, "trades": 1520, "taker_buy_base": 1002616.1, "taker_buy_quote": 104358.96242 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1021, "close": 0.1026, "volume": 862526.6, "close_time": 1773910799999, "quote_volume": 88520.59851, "trades": 751, "taker_buy_base": 389075.5, "taker_buy_quote": 39921.26586 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1026, "high": 0.1036, "low": 0.1025, "close": 0.1034, "volume": 460371.1, "close_time": 1773914399999, "quote_volume": 47524.11329, "trades": 441, "taker_buy_base": 245009.9, "taker_buy_quote": 25288.07926 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1029, "close": 0.1036, "volume": 401608.4, "close_time": 1773917999999, "quote_volume": 41533.20934, "trades": 362, "taker_buy_base": 215243.5, "taker_buy_quote": 22261.35457 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1031, "close": 0.1032, "volume": 342209.7, "close_time": 1773921599999, "quote_volume": 35465.9538, "trades": 294, "taker_buy_base": 182419.8, "taker_buy_quote": 18906.24107 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1003, "close": 0.1006, "volume": 1155673.9, "close_time": 1773925199999, "quote_volume": 118037.36614, "trades": 750, "taker_buy_base": 538566.5, "taker_buy_quote": 55035.10257 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1005, "high": 0.1013, "low": 0.099, "close": 0.1008, "volume": 1356233.9, "close_time": 1773928799999, "quote_volume": 135809.97391, "trades": 1064, "taker_buy_base": 489289.1, "taker_buy_quote": 49049.35365 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1009, "high": 0.1011, "low": 0.099, "close": 0.1006, "volume": 1042259.9, "close_time": 1773932399999, "quote_volume": 104227.86003, "trades": 785, "taker_buy_base": 400450.7, "taker_buy_quote": 40081.25209 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1005, "high": 0.1011, "low": 0.0979, "close": 0.0991, "volume": 817957.7, "close_time": 1773935999999, "quote_volume": 81205.50459, "trades": 820, "taker_buy_base": 348356.8, "taker_buy_quote": 34599.02739 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0983, "close": 0.0985, "volume": 948764.0, "close_time": 1773939599999, "quote_volume": 93536.3373, "trades": 645, "taker_buy_base": 329541.3, "taker_buy_quote": 32507.53022 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0987, "high": 0.0998, "low": 0.0979, "close": 0.0998, "volume": 603206.5, "close_time": 1773943199999, "quote_volume": 59642.22659, "trades": 475, "taker_buy_base": 244962.3, "taker_buy_quote": 24186.84945 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0989, "close": 0.0994, "volume": 665547.0, "close_time": 1773946799999, "quote_volume": 66041.64513, "trades": 481, "taker_buy_base": 304048.2, "taker_buy_quote": 30165.41676 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0993, "high": 0.1009, "low": 0.0993, "close": 0.0999, "volume": 1571859.2, "close_time": 1773950399999, "quote_volume": 157562.30701, "trades": 898, "taker_buy_base": 660779.2, "taker_buy_quote": 66162.6462 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0999, "high": 0.101, "low": 0.0999, "close": 0.1001, "volume": 1058002.3, "close_time": 1773953999999, "quote_volume": 106052.37998, "trades": 556, "taker_buy_base": 442883.8, "taker_buy_quote": 44392.02824 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1002, "high": 0.1011, "low": 0.1002, "close": 0.101, "volume": 303876.4, "close_time": 1773957599999, "quote_volume": 30547.67437, "trades": 240, "taker_buy_base": 128957.9, "taker_buy_quote": 12961.56076 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0997, "close": 0.1, "volume": 695683.7, "close_time": 1773961199999, "quote_volume": 69808.67076, "trades": 615, "taker_buy_base": 303878.8, "taker_buy_quote": 30502.27542 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1001, "high": 0.1003, "low": 0.099, "close": 0.099, "volume": 712676.1, "close_time": 1773964799999, "quote_volume": 70931.07112, "trades": 582, "taker_buy_base": 355659.8, "taker_buy_quote": 35395.32817 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0991, "high": 0.1004, "low": 0.0986, "close": 0.1004, "volume": 837825.4, "close_time": 1773968399999, "quote_volume": 83403.98867, "trades": 642, "taker_buy_base": 417625.9, "taker_buy_quote": 41560.92203 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0997, "close": 0.1002, "volume": 653229.2, "close_time": 1773971999999, "quote_volume": 65575.42857, "trades": 497, "taker_buy_base": 293883.7, "taker_buy_quote": 29493.41129 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1002, "high": 0.1008, "low": 0.0997, "close": 0.1007, "volume": 463477.2, "close_time": 1773975599999, "quote_volume": 46431.05866, "trades": 392, "taker_buy_base": 208017.1, "taker_buy_quote": 20837.49943 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0999, "close": 0.1003, "volume": 448202.1, "close_time": 1773979199999, "quote_volume": 44962.58613, "trades": 387, "taker_buy_base": 209009.2, "taker_buy_quote": 20961.75685 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1002, "high": 0.1011, "low": 0.0999, "close": 0.1011, "volume": 560744.7, "close_time": 1773982799999, "quote_volume": 56324.38452, "trades": 452, "taker_buy_base": 294674.9, "taker_buy_quote": 29594.98287 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.101, "high": 0.1019, "low": 0.1006, "close": 0.1014, "volume": 839765.5, "close_time": 1773986399999, "quote_volume": 84942.09497, "trades": 626, "taker_buy_base": 355826.7, "taker_buy_quote": 36007.80763 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1002, "close": 0.1002, "volume": 319429.3, "close_time": 1773989999999, "quote_volume": 32133.0595, "trades": 328, "taker_buy_base": 142309.0, "taker_buy_quote": 14313.47789 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1001, "high": 0.101, "low": 0.0995, "close": 0.1008, "volume": 251941.3, "close_time": 1773993599999, "quote_volume": 25266.39993, "trades": 341, "taker_buy_base": 143740.2, "taker_buy_quote": 14412.82119 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1009, "high": 0.1019, "low": 0.1001, "close": 0.1004, "volume": 606037.2, "close_time": 1773997199999, "quote_volume": 61146.23754, "trades": 521, "taker_buy_base": 241679.6, "taker_buy_quote": 24390.62031 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0994, "close": 0.0999, "volume": 788294.8, "close_time": 1774000799999, "quote_volume": 78789.71112, "trades": 654, "taker_buy_base": 276705.4, "taker_buy_quote": 27652.75431 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0999, "high": 0.1, "low": 0.0988, "close": 0.0997, "volume": 959789.8, "close_time": 1774004399999, "quote_volume": 95343.1343, "trades": 687, "taker_buy_base": 410643.8, "taker_buy_quote": 40793.86419 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0979, "close": 0.0984, "volume": 1349522.8, "close_time": 1774007999999, "quote_volume": 133487.42195, "trades": 863, "taker_buy_base": 552635.5, "taker_buy_quote": 54655.31956 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0973, "close": 0.0985, "volume": 1310402.9, "close_time": 1774011599999, "quote_volume": 128692.5617, "trades": 1056, "taker_buy_base": 603641.1, "taker_buy_quote": 59299.076 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0985, "high": 0.1014, "low": 0.0982, "close": 0.1001, "volume": 2590997.6, "close_time": 1774015199999, "quote_volume": 259067.05041, "trades": 1757, "taker_buy_base": 1471744.4, "taker_buy_quote": 147226.73587 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0947, "close": 0.0963, "volume": 2816277.5, "close_time": 1774018799999, "quote_volume": 277514.24243, "trades": 1903, "taker_buy_base": 1107204.2, "taker_buy_quote": 109290.28485 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0949, "close": 0.0954, "volume": 2040100.4, "close_time": 1774022399999, "quote_volume": 195772.60481, "trades": 1406, "taker_buy_base": 1017366.2, "taker_buy_quote": 97657.68785 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0954, "high": 0.0959, "low": 0.0944, "close": 0.0956, "volume": 1533496.4, "close_time": 1774025999999, "quote_volume": 146204.44499, "trades": 1077, "taker_buy_base": 671462.8, "taker_buy_quote": 64026.71675 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0947, "close": 0.0955, "volume": 1583327.5, "close_time": 1774029599999, "quote_volume": 150791.59355, "trades": 1096, "taker_buy_base": 793729.5, "taker_buy_quote": 75603.33296 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0934, "close": 0.0937, "volume": 1519544.5, "close_time": 1774033199999, "quote_volume": 143819.95025, "trades": 1066, "taker_buy_base": 594627.0, "taker_buy_quote": 56222.13731 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0926, "close": 0.0938, "volume": 1572962.0, "close_time": 1774036799999, "quote_volume": 146665.18299, "trades": 1099, "taker_buy_base": 767025.1, "taker_buy_quote": 71523.20357 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0926, "close": 0.0936, "volume": 1207282.1, "close_time": 1774040399999, "quote_volume": 112543.76535, "trades": 841, "taker_buy_base": 551157.6, "taker_buy_quote": 51390.27757 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0931, "close": 0.0943, "volume": 699470.7, "close_time": 1774043999999, "quote_volume": 65679.13138, "trades": 476, "taker_buy_base": 400820.5, "taker_buy_quote": 37645.91488 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0944, "high": 0.0953, "low": 0.0944, "close": 0.0945, "volume": 484918.3, "close_time": 1774047599999, "quote_volume": 45926.28469, "trades": 358, "taker_buy_base": 274304.7, "taker_buy_quote": 25987.01323 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0935, "close": 0.0943, "volume": 711195.8, "close_time": 1774051199999, "quote_volume": 66891.52751, "trades": 645, "taker_buy_base": 315695.5, "taker_buy_quote": 29701.34876 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0943, "high": 0.095, "low": 0.094, "close": 0.095, "volume": 791573.0, "close_time": 1774054799999, "quote_volume": 74818.02484, "trades": 669, "taker_buy_base": 446497.9, "taker_buy_quote": 42206.56415 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.095, "high": 0.0961, "low": 0.095, "close": 0.0954, "volume": 971791.7, "close_time": 1774058399999, "quote_volume": 92884.80011, "trades": 682, "taker_buy_base": 479715.4, "taker_buy_quote": 45863.71992 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0954, "high": 0.0959, "low": 0.0951, "close": 0.0957, "volume": 688949.2, "close_time": 1774061999999, "quote_volume": 65810.51622, "trades": 484, "taker_buy_base": 388960.8, "taker_buy_quote": 37153.41351 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0952, "close": 0.0952, "volume": 500930.0, "close_time": 1774065599999, "quote_volume": 47824.65909, "trades": 404, "taker_buy_base": 253953.6, "taker_buy_quote": 24245.28566 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0952, "high": 0.0961, "low": 0.0952, "close": 0.0961, "volume": 573667.7, "close_time": 1774069199999, "quote_volume": 54898.23931, "trades": 475, "taker_buy_base": 316052.9, "taker_buy_quote": 30244.53264 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0959, "close": 0.0961, "volume": 663442.6, "close_time": 1774072799999, "quote_volume": 63919.21936, "trades": 496, "taker_buy_base": 318469.3, "taker_buy_quote": 30678.6712 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0955, "close": 0.0955, "volume": 422033.4, "close_time": 1774076399999, "quote_volume": 40458.51609, "trades": 362, "taker_buy_base": 222766.8, "taker_buy_quote": 21354.14046 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0955, "high": 0.0955, "low": 0.095, "close": 0.0955, "volume": 449750.1, "close_time": 1774079999999, "quote_volume": 42844.79492, "trades": 406, "taker_buy_base": 199745.0, "taker_buy_quote": 19032.60103 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0947, "close": 0.0952, "volume": 592941.1, "close_time": 1774083599999, "quote_volume": 56398.46636, "trades": 397, "taker_buy_base": 240273.9, "taker_buy_quote": 22856.71515 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0943, "close": 0.0947, "volume": 533553.2, "close_time": 1774087199999, "quote_volume": 50525.25151, "trades": 440, "taker_buy_base": 271219.8, "taker_buy_quote": 25677.77224 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0939, "close": 0.0944, "volume": 480691.9, "close_time": 1774090799999, "quote_volume": 45349.56821, "trades": 477, "taker_buy_base": 212295.3, "taker_buy_quote": 20034.55648 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 340544.5, "close_time": 1774094399999, "quote_volume": 32165.07651, "trades": 268, "taker_buy_base": 138534.4, "taker_buy_quote": 13084.06146 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0942, "close": 0.0947, "volume": 411808.0, "close_time": 1774097999999, "quote_volume": 38901.77341, "trades": 293, "taker_buy_base": 144930.4, "taker_buy_quote": 13695.58772 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0946, "close": 0.095, "volume": 575183.3, "close_time": 1774101599999, "quote_volume": 54800.40937, "trades": 457, "taker_buy_base": 281147.8, "taker_buy_quote": 26781.48427 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0951, "high": 0.0967, "low": 0.0951, "close": 0.0962, "volume": 908820.5, "close_time": 1774105199999, "quote_volume": 87303.66701, "trades": 683, "taker_buy_base": 480445.0, "taker_buy_quote": 46145.5657 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0957, "close": 0.0966, "volume": 1109596.4, "close_time": 1774108799999, "quote_volume": 106537.21078, "trades": 906, "taker_buy_base": 527793.8, "taker_buy_quote": 50673.32815 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0966, "high": 0.0975, "low": 0.096, "close": 0.0966, "volume": 1109520.8, "close_time": 1774112399999, "quote_volume": 107314.47595, "trades": 832, "taker_buy_base": 494440.7, "taker_buy_quote": 47806.67642 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0959, "close": 0.0963, "volume": 496409.0, "close_time": 1774115999999, "quote_volume": 47847.55159, "trades": 718, "taker_buy_base": 233560.7, "taker_buy_quote": 22509.06892 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0962, "high": 0.097, "low": 0.0962, "close": 0.0966, "volume": 384431.9, "close_time": 1774119599999, "quote_volume": 37084.25884, "trades": 288, "taker_buy_base": 245348.1, "taker_buy_quote": 23651.02979 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0964, "close": 0.0966, "volume": 352027.8, "close_time": 1774123199999, "quote_volume": 33999.28367, "trades": 308, "taker_buy_base": 177533.1, "taker_buy_quote": 17150.07522 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0965, "high": 0.0973, "low": 0.0965, "close": 0.097, "volume": 453195.4, "close_time": 1774126799999, "quote_volume": 43966.92362, "trades": 340, "taker_buy_base": 225302.1, "taker_buy_quote": 21850.58719 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0965, "close": 0.0967, "volume": 339681.8, "close_time": 1774130399999, "quote_volume": 32909.50756, "trades": 215, "taker_buy_base": 221253.8, "taker_buy_quote": 21440.52039 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0967, "high": 0.097, "low": 0.0963, "close": 0.0967, "volume": 456485.1, "close_time": 1774133999999, "quote_volume": 44147.13462, "trades": 434, "taker_buy_base": 239963.3, "taker_buy_quote": 23212.9201 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0917, "close": 0.0927, "volume": 1660542.8, "close_time": 1774137599999, "quote_volume": 155641.17358, "trades": 1366, "taker_buy_base": 812801.9, "taker_buy_quote": 76309.61266 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0927, "high": 0.0945, "low": 0.0908, "close": 0.0937, "volume": 1905426.4, "close_time": 1774141199999, "quote_volume": 176975.06556, "trades": 1776, "taker_buy_base": 963776.1, "taker_buy_quote": 89587.28666 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0929, "close": 0.0936, "volume": 773517.8, "close_time": 1774144799999, "quote_volume": 72310.31901, "trades": 598, "taker_buy_base": 434304.9, "taker_buy_quote": 40611.10048 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0937, "high": 0.0954, "low": 0.0936, "close": 0.0947, "volume": 635721.6, "close_time": 1774148399999, "quote_volume": 59999.27059, "trades": 571, "taker_buy_base": 347002.5, "taker_buy_quote": 32747.95194 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0946, "high": 0.096, "low": 0.0945, "close": 0.0948, "volume": 653919.7, "close_time": 1774151999999, "quote_volume": 62277.63833, "trades": 589, "taker_buy_base": 342107.7, "taker_buy_quote": 32588.94172 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0948, "close": 0.0953, "volume": 695114.7, "close_time": 1774155599999, "quote_volume": 66265.85114, "trades": 617, "taker_buy_base": 381263.9, "taker_buy_quote": 36337.44679 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0939, "close": 0.0941, "volume": 864871.0, "close_time": 1774159199999, "quote_volume": 81966.8469, "trades": 598, "taker_buy_base": 342003.0, "taker_buy_quote": 32460.4634 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0938, "close": 0.0943, "volume": 618357.6, "close_time": 1774162799999, "quote_volume": 58179.46693, "trades": 482, "taker_buy_base": 313826.9, "taker_buy_quote": 29528.12664 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0935, "close": 0.0935, "volume": 721313.6, "close_time": 1774166399999, "quote_volume": 67831.96013, "trades": 562, "taker_buy_base": 385411.3, "taker_buy_quote": 36246.3028 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0934, "high": 0.094, "low": 0.0929, "close": 0.0939, "volume": 685972.9, "close_time": 1774169999999, "quote_volume": 64065.15628, "trades": 594, "taker_buy_base": 354785.7, "taker_buy_quote": 33135.23933 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0933, "close": 0.0933, "volume": 628845.5, "close_time": 1774173599999, "quote_volume": 58985.58774, "trades": 513, "taker_buy_base": 372801.0, "taker_buy_quote": 34970.50762 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0927, "close": 0.0927, "volume": 538088.6, "close_time": 1774177199999, "quote_volume": 50016.38467, "trades": 459, "taker_buy_base": 272800.9, "taker_buy_quote": 25359.19956 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0927, "high": 0.0928, "low": 0.092, "close": 0.0921, "volume": 365458.5, "close_time": 1774180799999, "quote_volume": 33749.61729, "trades": 329, "taker_buy_base": 158072.6, "taker_buy_quote": 14597.24905 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0921, "high": 0.0936, "low": 0.0921, "close": 0.0926, "volume": 438422.7, "close_time": 1774184399999, "quote_volume": 40679.69794, "trades": 381, "taker_buy_base": 227303.6, "taker_buy_quote": 21088.22227 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0925, "close": 0.0929, "volume": 556475.8, "close_time": 1774187999999, "quote_volume": 51718.15071, "trades": 442, "taker_buy_base": 322523.3, "taker_buy_quote": 29975.98223 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0929, "high": 0.0935, "low": 0.092, "close": 0.0922, "volume": 596786.5, "close_time": 1774191599999, "quote_volume": 55408.96768, "trades": 486, "taker_buy_base": 285416.9, "taker_buy_quote": 26499.99399 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0922, "close": 0.0925, "volume": 518957.7, "close_time": 1774195199999, "quote_volume": 47996.21283, "trades": 560, "taker_buy_base": 313288.0, "taker_buy_quote": 28981.39796 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0921, "close": 0.0922, "volume": 489369.9, "close_time": 1774198799999, "quote_volume": 45231.6149, "trades": 419, "taker_buy_base": 303060.8, "taker_buy_quote": 28014.49336 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0922, "high": 0.093, "low": 0.0917, "close": 0.0929, "volume": 771101.9, "close_time": 1774202399999, "quote_volume": 71195.46904, "trades": 542, "taker_buy_base": 484132.7, "taker_buy_quote": 44709.1015 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0915, "close": 0.0921, "volume": 678951.3, "close_time": 1774205999999, "quote_volume": 62646.77226, "trades": 586, "taker_buy_base": 351491.1, "taker_buy_quote": 32452.10862 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0909, "close": 0.0917, "volume": 665836.3, "close_time": 1774209599999, "quote_volume": 60910.1034, "trades": 616, "taker_buy_base": 330429.7, "taker_buy_quote": 30226.18009 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0906, "close": 0.0909, "volume": 823415.8, "close_time": 1774213199999, "quote_volume": 75340.60454, "trades": 636, "taker_buy_base": 351381.4, "taker_buy_quote": 32165.53288 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.091, "high": 0.0912, "low": 0.0896, "close": 0.0909, "volume": 688744.6, "close_time": 1774216799999, "quote_volume": 62219.12778, "trades": 677, "taker_buy_base": 307069.4, "taker_buy_quote": 27770.16043 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0906, "high": 0.0918, "low": 0.09, "close": 0.0914, "volume": 1012693.8, "close_time": 1774220399999, "quote_volume": 92185.2165, "trades": 860, "taker_buy_base": 511922.0, "taker_buy_quote": 46606.17473 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0915, "high": 0.092, "low": 0.0909, "close": 0.0911, "volume": 663119.5, "close_time": 1774223999999, "quote_volume": 60638.4207, "trades": 565, "taker_buy_base": 352534.3, "taker_buy_quote": 32228.779 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0902, "close": 0.0912, "volume": 853972.0, "close_time": 1774227599999, "quote_volume": 77594.9455, "trades": 691, "taker_buy_base": 427088.0, "taker_buy_quote": 38806.53265 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0911, "high": 0.092, "low": 0.0906, "close": 0.0913, "volume": 428412.4, "close_time": 1774231199999, "quote_volume": 39095.17876, "trades": 393, "taker_buy_base": 197129.0, "taker_buy_quote": 17989.14471 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0913, "close": 0.0923, "volume": 302161.7, "close_time": 1774234799999, "quote_volume": 27800.66182, "trades": 319, "taker_buy_base": 128689.2, "taker_buy_quote": 11858.19647 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0923, "close": 0.0927, "volume": 526713.6, "close_time": 1774238399999, "quote_volume": 48805.18929, "trades": 450, "taker_buy_base": 339419.6, "taker_buy_quote": 31450.8457 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0928, "high": 0.094, "low": 0.0926, "close": 0.094, "volume": 552864.9, "close_time": 1774241999999, "quote_volume": 51536.97899, "trades": 460, "taker_buy_base": 310083.3, "taker_buy_quote": 28916.11632 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0934, "close": 0.0941, "volume": 396504.4, "close_time": 1774245599999, "quote_volume": 37280.59776, "trades": 365, "taker_buy_base": 200446.6, "taker_buy_quote": 18852.43474 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0914, "close": 0.092, "volume": 1032294.2, "close_time": 1774249199999, "quote_volume": 95229.27405, "trades": 704, "taker_buy_base": 412486.5, "taker_buy_quote": 38060.82656 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.092, "high": 0.092, "low": 0.0906, "close": 0.0912, "volume": 801747.3, "close_time": 1774252799999, "quote_volume": 73359.52514, "trades": 722, "taker_buy_base": 407378.6, "taker_buy_quote": 37266.41781 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0904, "close": 0.0906, "volume": 643358.6, "close_time": 1774256399999, "quote_volume": 58689.39804, "trades": 530, "taker_buy_base": 328864.5, "taker_buy_quote": 29992.65326 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0906, "high": 0.0913, "low": 0.09, "close": 0.0912, "volume": 971124.0, "close_time": 1774259999999, "quote_volume": 87943.8058, "trades": 579, "taker_buy_base": 622092.6, "taker_buy_quote": 56312.25294 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0911, "close": 0.0916, "volume": 788200.1, "close_time": 1774263599999, "quote_volume": 72139.3587, "trades": 580, "taker_buy_base": 415266.7, "taker_buy_quote": 38006.12691 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0917, "high": 0.0979, "low": 0.0913, "close": 0.0943, "volume": 3636296.0, "close_time": 1774267199999, "quote_volume": 346814.31188, "trades": 2701, "taker_buy_base": 1855698.1, "taker_buy_quote": 176755.74524 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0944, "high": 0.0957, "low": 0.0936, "close": 0.0955, "volume": 1525318.6, "close_time": 1774270799999, "quote_volume": 144387.826, "trades": 1204, "taker_buy_base": 804977.3, "taker_buy_quote": 76263.78095 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0946, "close": 0.096, "volume": 1911834.9, "close_time": 1774274399999, "quote_volume": 181949.45044, "trades": 1331, "taker_buy_base": 1048382.4, "taker_buy_quote": 99767.33956 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.096, "high": 0.0966, "low": 0.0952, "close": 0.096, "volume": 1426605.1, "close_time": 1774277999999, "quote_volume": 136722.22877, "trades": 1027, "taker_buy_base": 756816.1, "taker_buy_quote": 72568.40503 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0954, "close": 0.0956, "volume": 1887152.2, "close_time": 1774281599999, "quote_volume": 181183.46187, "trades": 1152, "taker_buy_base": 987224.6, "taker_buy_quote": 94748.90072 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0942, "close": 0.0961, "volume": 1729379.3, "close_time": 1774285199999, "quote_volume": 165008.98356, "trades": 1318, "taker_buy_base": 1031594.5, "taker_buy_quote": 98434.46526 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0962, "high": 0.098, "low": 0.0954, "close": 0.0971, "volume": 2246810.9, "close_time": 1774288799999, "quote_volume": 216576.83462, "trades": 1089, "taker_buy_base": 1256890.7, "taker_buy_quote": 121278.6571 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0972, "high": 0.0989, "low": 0.0967, "close": 0.0987, "volume": 1158680.1, "close_time": 1774292399999, "quote_volume": 113206.19923, "trades": 861, "taker_buy_base": 509691.1, "taker_buy_quote": 49810.62474 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0964, "close": 0.0964, "volume": 1751090.5, "close_time": 1774295999999, "quote_volume": 171792.20689, "trades": 1062, "taker_buy_base": 794495.8, "taker_buy_quote": 77928.96144 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0956, "close": 0.0967, "volume": 684816.3, "close_time": 1774299599999, "quote_volume": 66092.94484, "trades": 526, "taker_buy_base": 438657.8, "taker_buy_quote": 42337.71577 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0957, "close": 0.096, "volume": 344101.8, "close_time": 1774303199999, "quote_volume": 33073.07537, "trades": 246, "taker_buy_base": 202636.2, "taker_buy_quote": 19482.91685 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0951, "close": 0.0958, "volume": 592456.2, "close_time": 1774306799999, "quote_volume": 56706.24935, "trades": 474, "taker_buy_base": 298267.1, "taker_buy_quote": 28553.45128 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0951, "close": 0.0966, "volume": 436640.0, "close_time": 1774310399999, "quote_volume": 41878.209, "trades": 351, "taker_buy_base": 216738.1, "taker_buy_quote": 20775.33268 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0966, "high": 0.0968, "low": 0.095, "close": 0.0959, "volume": 891282.5, "close_time": 1774313999999, "quote_volume": 85551.25009, "trades": 621, "taker_buy_base": 427375.0, "taker_buy_quote": 41037.98719 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0958, "high": 0.096, "low": 0.0944, "close": 0.0952, "volume": 737770.5, "close_time": 1774317599999, "quote_volume": 70374.28571, "trades": 567, "taker_buy_base": 329910.1, "taker_buy_quote": 31511.68621 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0948, "close": 0.095, "volume": 456736.3, "close_time": 1774321199999, "quote_volume": 43553.33976, "trades": 394, "taker_buy_base": 263540.8, "taker_buy_quote": 25132.96262 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.095, "high": 0.0958, "low": 0.0947, "close": 0.0954, "volume": 718410.9, "close_time": 1774324799999, "quote_volume": 68442.14027, "trades": 496, "taker_buy_base": 420534.4, "taker_buy_quote": 40075.44507 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0947, "close": 0.0953, "volume": 541150.3, "close_time": 1774328399999, "quote_volume": 51497.30509, "trades": 386, "taker_buy_base": 331762.9, "taker_buy_quote": 31569.11132 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0952, "high": 0.0956, "low": 0.094, "close": 0.0952, "volume": 996112.8, "close_time": 1774331999999, "quote_volume": 94330.41932, "trades": 584, "taker_buy_base": 526923.8, "taker_buy_quote": 49887.81571 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0953, "high": 0.0958, "low": 0.095, "close": 0.0956, "volume": 461770.4, "close_time": 1774335599999, "quote_volume": 44081.00002, "trades": 399, "taker_buy_base": 275849.2, "taker_buy_quote": 26333.63523 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0956, "high": 0.0972, "low": 0.0956, "close": 0.097, "volume": 930570.3, "close_time": 1774339199999, "quote_volume": 89508.36868, "trades": 654, "taker_buy_base": 469025.6, "taker_buy_quote": 45117.76102 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.097, "high": 0.0975, "low": 0.0965, "close": 0.0967, "volume": 716748.7, "close_time": 1774342799999, "quote_volume": 69453.43774, "trades": 566, "taker_buy_base": 446382.7, "taker_buy_quote": 43256.83337 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0961, "close": 0.0974, "volume": 979268.4, "close_time": 1774346399999, "quote_volume": 94945.81557, "trades": 683, "taker_buy_base": 557267.8, "taker_buy_quote": 54045.0106 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0963, "close": 0.0969, "volume": 752695.8, "close_time": 1774349999999, "quote_volume": 72820.58504, "trades": 505, "taker_buy_base": 486134.6, "taker_buy_quote": 47022.9051 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0968, "high": 0.0978, "low": 0.0961, "close": 0.0969, "volume": 835724.8, "close_time": 1774353599999, "quote_volume": 80970.25614, "trades": 616, "taker_buy_base": 498661.7, "taker_buy_quote": 48325.63511 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.097, "high": 0.097, "low": 0.0959, "close": 0.0965, "volume": 537936.4, "close_time": 1774357199999, "quote_volume": 51867.01572, "trades": 484, "taker_buy_base": 378216.9, "taker_buy_quote": 36466.33306 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0964, "high": 0.097, "low": 0.0949, "close": 0.0952, "volume": 1582103.8, "close_time": 1774360799999, "quote_volume": 151746.60245, "trades": 1162, "taker_buy_base": 839805.6, "taker_buy_quote": 80588.94428 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0939, "close": 0.095, "volume": 1449914.1, "close_time": 1774364399999, "quote_volume": 137480.81654, "trades": 1035, "taker_buy_base": 723544.0, "taker_buy_quote": 68590.1405 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0952, "high": 0.0964, "low": 0.095, "close": 0.0951, "volume": 1125668.9, "close_time": 1774367999999, "quote_volume": 107593.49897, "trades": 785, "taker_buy_base": 632103.7, "taker_buy_quote": 60407.28597 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0951, "high": 0.0956, "low": 0.0942, "close": 0.0947, "volume": 658297.1, "close_time": 1774371599999, "quote_volume": 62459.02919, "trades": 517, "taker_buy_base": 341258.1, "taker_buy_quote": 32380.63592 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0935, "close": 0.0942, "volume": 1195202.0, "close_time": 1774375199999, "quote_volume": 112353.96703, "trades": 827, "taker_buy_base": 591959.4, "taker_buy_quote": 55661.73586 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0942, "high": 0.0956, "low": 0.094, "close": 0.0947, "volume": 807035.4, "close_time": 1774378799999, "quote_volume": 76334.04613, "trades": 640, "taker_buy_base": 439028.2, "taker_buy_quote": 41540.86321 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0946, "close": 0.0951, "volume": 547374.3, "close_time": 1774382399999, "quote_volume": 52092.08168, "trades": 376, "taker_buy_base": 336899.9, "taker_buy_quote": 32066.15708 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0951, "high": 0.0978, "low": 0.095, "close": 0.0978, "volume": 887182.5, "close_time": 1774385999999, "quote_volume": 85877.51479, "trades": 609, "taker_buy_base": 500405.2, "taker_buy_quote": 48406.15801 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0967, "close": 0.098, "volume": 399837.1, "close_time": 1774389599999, "quote_volume": 38969.73826, "trades": 318, "taker_buy_base": 214344.4, "taker_buy_quote": 20882.63069 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0974, "close": 0.0976, "volume": 561647.2, "close_time": 1774393199999, "quote_volume": 54974.42651, "trades": 427, "taker_buy_base": 330667.0, "taker_buy_quote": 32372.48421 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0973, "close": 0.0975, "volume": 543691.8, "close_time": 1774396799999, "quote_volume": 53273.97134, "trades": 335, "taker_buy_base": 311256.0, "taker_buy_quote": 30493.8205 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0972, "close": 0.0974, "volume": 299621.4, "close_time": 1774400399999, "quote_volume": 29290.82456, "trades": 217, "taker_buy_base": 139030.3, "taker_buy_quote": 13596.95663 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0969, "close": 0.0974, "volume": 253750.3, "close_time": 1774403999999, "quote_volume": 24714.43992, "trades": 231, "taker_buy_base": 141590.2, "taker_buy_quote": 13793.57171 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0966, "close": 0.0967, "volume": 178950.8, "close_time": 1774407599999, "quote_volume": 17419.36499, "trades": 167, "taker_buy_base": 100743.3, "taker_buy_quote": 9809.81834 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0966, "high": 0.097, "low": 0.0961, "close": 0.097, "volume": 167283.8, "close_time": 1774411199999, "quote_volume": 16158.793, "trades": 138, "taker_buy_base": 88215.1, "taker_buy_quote": 8529.26331 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0967, "close": 0.0972, "volume": 166686.8, "close_time": 1774414799999, "quote_volume": 16171.78692, "trades": 145, "taker_buy_base": 96930.7, "taker_buy_quote": 9402.37261 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0963, "close": 0.0965, "volume": 441815.2, "close_time": 1774418399999, "quote_volume": 42919.42851, "trades": 291, "taker_buy_base": 306569.0, "taker_buy_quote": 29780.3385 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0966, "high": 0.0974, "low": 0.0961, "close": 0.0969, "volume": 553350.4, "close_time": 1774421999999, "quote_volume": 53573.89614, "trades": 483, "taker_buy_base": 310347.1, "taker_buy_quote": 30049.04135 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.097, "high": 0.1001, "low": 0.097, "close": 0.0989, "volume": 1272269.4, "close_time": 1774425599999, "quote_volume": 125544.3327, "trades": 930, "taker_buy_base": 664331.1, "taker_buy_quote": 65542.62483 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.099, "high": 0.1009, "low": 0.099, "close": 0.1006, "volume": 1085104.5, "close_time": 1774429199999, "quote_volume": 108540.53706, "trades": 711, "taker_buy_base": 637847.0, "taker_buy_quote": 63741.38692 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0993, "close": 0.1003, "volume": 987368.0, "close_time": 1774432799999, "quote_volume": 98588.66995, "trades": 693, "taker_buy_base": 535822.0, "taker_buy_quote": 53506.00278 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0991, "close": 0.0994, "volume": 785845.8, "close_time": 1774436399999, "quote_volume": 78408.23427, "trades": 478, "taker_buy_base": 350842.7, "taker_buy_quote": 35016.3668 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0994, "high": 0.102, "low": 0.0993, "close": 0.1011, "volume": 2844313.5, "close_time": 1774439999999, "quote_volume": 287153.73118, "trades": 761, "taker_buy_base": 748318.8, "taker_buy_quote": 75491.79543 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1012, "high": 0.1027, "low": 0.1, "close": 0.1015, "volume": 1105787.9, "close_time": 1774443599999, "quote_volume": 111860.28528, "trades": 684, "taker_buy_base": 553658.0, "taker_buy_quote": 56073.69118 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1015, "high": 0.103, "low": 0.1009, "close": 0.1009, "volume": 1032272.1, "close_time": 1774447199999, "quote_volume": 105500.81627, "trades": 775, "taker_buy_base": 493108.1, "taker_buy_quote": 50403.40345 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.101, "high": 0.101, "low": 0.0997, "close": 0.0997, "volume": 1198647.6, "close_time": 1774450799999, "quote_volume": 120411.56882, "trades": 825, "taker_buy_base": 663868.2, "taker_buy_quote": 66701.39543 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0979, "close": 0.0994, "volume": 1025856.4, "close_time": 1774454399999, "quote_volume": 101522.73974, "trades": 644, "taker_buy_base": 413081.3, "taker_buy_quote": 40876.59956 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0994, "high": 0.1013, "low": 0.099, "close": 0.1, "volume": 618493.6, "close_time": 1774457999999, "quote_volume": 61894.39122, "trades": 555, "taker_buy_base": 341936.5, "taker_buy_quote": 34220.5838 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0988, "close": 0.0991, "volume": 549630.0, "close_time": 1774461599999, "quote_volume": 54720.56081, "trades": 490, "taker_buy_base": 312148.0, "taker_buy_quote": 31082.54064 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0992, "high": 0.1002, "low": 0.099, "close": 0.0996, "volume": 433342.6, "close_time": 1774465199999, "quote_volume": 43183.41645, "trades": 391, "taker_buy_base": 244202.4, "taker_buy_quote": 24325.66069 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0996, "high": 0.1002, "low": 0.099, "close": 0.0994, "volume": 463884.2, "close_time": 1774468799999, "quote_volume": 46280.48216, "trades": 390, "taker_buy_base": 244155.8, "taker_buy_quote": 24370.98461 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0985, "close": 0.0995, "volume": 416756.2, "close_time": 1774472399999, "quote_volume": 41296.74691, "trades": 325, "taker_buy_base": 277642.9, "taker_buy_quote": 27520.83155 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0996, "high": 0.0997, "low": 0.099, "close": 0.099, "volume": 325794.1, "close_time": 1774475999999, "quote_volume": 32394.19783, "trades": 295, "taker_buy_base": 153151.6, "taker_buy_quote": 15232.28628 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0986, "close": 0.0998, "volume": 565995.5, "close_time": 1774479599999, "quote_volume": 56281.21978, "trades": 483, "taker_buy_base": 319523.3, "taker_buy_quote": 31772.90954 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0998, "high": 0.1008, "low": 0.0997, "close": 0.1006, "volume": 509622.9, "close_time": 1774483199999, "quote_volume": 51053.61973, "trades": 461, "taker_buy_base": 244267.3, "taker_buy_quote": 24467.79375 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1005, "high": 0.1013, "low": 0.0999, "close": 0.1007, "volume": 392656.7, "close_time": 1774486799999, "quote_volume": 39482.64164, "trades": 420, "taker_buy_base": 205982.0, "taker_buy_quote": 20711.67083 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1008, "high": 0.1017, "low": 0.1007, "close": 0.1012, "volume": 273961.2, "close_time": 1774490399999, "quote_volume": 27700.4338, "trades": 280, "taker_buy_base": 144089.7, "taker_buy_quote": 14572.3801 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1001, "close": 0.1006, "volume": 377179.6, "close_time": 1774493999999, "quote_volume": 37970.01508, "trades": 396, "taker_buy_base": 201868.3, "taker_buy_quote": 20327.47056 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0987, "close": 0.0994, "volume": 330155.9, "close_time": 1774497599999, "quote_volume": 32842.26587, "trades": 274, "taker_buy_base": 120215.8, "taker_buy_quote": 11944.79931 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0987, "close": 0.0997, "volume": 206747.5, "close_time": 1774501199999, "quote_volume": 20539.454, "trades": 232, "taker_buy_base": 107345.5, "taker_buy_quote": 10661.26938 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0997, "high": 0.0998, "low": 0.0971, "close": 0.0977, "volume": 361965.4, "close_time": 1774504799999, "quote_volume": 35595.81894, "trades": 299, "taker_buy_base": 149245.9, "taker_buy_quote": 14679.94436 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0978, "high": 0.0988, "low": 0.0975, "close": 0.0978, "volume": 399932.1, "close_time": 1774508399999, "quote_volume": 39264.62626, "trades": 415, "taker_buy_base": 237825.2, "taker_buy_quote": 23351.9213 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0973, "close": 0.0977, "volume": 391887.3, "close_time": 1774511999999, "quote_volume": 38258.46316, "trades": 354, "taker_buy_base": 211401.8, "taker_buy_quote": 20644.97906 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0972, "close": 0.0977, "volume": 371140.7, "close_time": 1774515599999, "quote_volume": 36266.69606, "trades": 328, "taker_buy_base": 191636.5, "taker_buy_quote": 18734.12938 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0954, "close": 0.0955, "volume": 1142867.1, "close_time": 1774519199999, "quote_volume": 110293.09159, "trades": 780, "taker_buy_base": 439192.5, "taker_buy_quote": 42427.00336 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0948, "close": 0.0956, "volume": 382084.1, "close_time": 1774522799999, "quote_volume": 36423.60164, "trades": 386, "taker_buy_base": 176453.3, "taker_buy_quote": 16835.25549 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0932, "close": 0.0934, "volume": 1229375.6, "close_time": 1774526399999, "quote_volume": 115743.10846, "trades": 690, "taker_buy_base": 349367.0, "taker_buy_quote": 32914.96568 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0929, "close": 0.0937, "volume": 481012.3, "close_time": 1774529999999, "quote_volume": 45021.68707, "trades": 356, "taker_buy_base": 216525.2, "taker_buy_quote": 20270.37271 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0927, "close": 0.0941, "volume": 1033140.0, "close_time": 1774533599999, "quote_volume": 96851.12437, "trades": 801, "taker_buy_base": 621961.1, "taker_buy_quote": 58303.44531 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0942, "high": 0.0947, "low": 0.093, "close": 0.0941, "volume": 839549.5, "close_time": 1774537199999, "quote_volume": 78987.99343, "trades": 578, "taker_buy_base": 484467.1, "taker_buy_quote": 45627.14332 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0923, "close": 0.0931, "volume": 772247.9, "close_time": 1774540799999, "quote_volume": 71811.25533, "trades": 513, "taker_buy_base": 418574.5, "taker_buy_quote": 38945.40552 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0919, "close": 0.0922, "volume": 700749.4, "close_time": 1774544399999, "quote_volume": 64860.66789, "trades": 439, "taker_buy_base": 265752.7, "taker_buy_quote": 24581.18044 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0921, "high": 0.0929, "low": 0.0919, "close": 0.0923, "volume": 528944.4, "close_time": 1774547999999, "quote_volume": 48828.07543, "trades": 425, "taker_buy_base": 242527.3, "taker_buy_quote": 22399.16704 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0915, "close": 0.0924, "volume": 757411.6, "close_time": 1774551599999, "quote_volume": 69688.22812, "trades": 551, "taker_buy_base": 326581.2, "taker_buy_quote": 30075.1178 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0916, "close": 0.0917, "volume": 534393.1, "close_time": 1774555199999, "quote_volume": 49172.68999, "trades": 369, "taker_buy_base": 311813.3, "taker_buy_quote": 28693.77777 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0916, "high": 0.0942, "low": 0.091, "close": 0.093, "volume": 1992787.6, "close_time": 1774558799999, "quote_volume": 185782.90658, "trades": 1028, "taker_buy_base": 917631.1, "taker_buy_quote": 85343.18279 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0931, "high": 0.0949, "low": 0.0928, "close": 0.0946, "volume": 649496.6, "close_time": 1774562399999, "quote_volume": 61043.53356, "trades": 451, "taker_buy_base": 369320.5, "taker_buy_quote": 34718.80332 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0936, "close": 0.0938, "volume": 178732.4, "close_time": 1774565999999, "quote_volume": 16846.3605, "trades": 139, "taker_buy_base": 99170.5, "taker_buy_quote": 9346.29548 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0938, "high": 0.0938, "low": 0.093, "close": 0.0937, "volume": 347088.1, "close_time": 1774569599999, "quote_volume": 32419.97074, "trades": 215, "taker_buy_base": 169736.7, "taker_buy_quote": 15863.488 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0934, "close": 0.0939, "volume": 492743.2, "close_time": 1774573199999, "quote_volume": 46365.38242, "trades": 316, "taker_buy_base": 280044.9, "taker_buy_quote": 26368.29638 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0934, "close": 0.094, "volume": 424164.7, "close_time": 1774576799999, "quote_volume": 39830.73241, "trades": 283, "taker_buy_base": 240987.8, "taker_buy_quote": 22646.2701 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0939, "close": 0.0941, "volume": 401624.3, "close_time": 1774580399999, "quote_volume": 37826.22789, "trades": 301, "taker_buy_base": 232058.4, "taker_buy_quote": 21859.43557 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0931, "close": 0.0933, "volume": 367943.8, "close_time": 1774583999999, "quote_volume": 34400.18646, "trades": 227, "taker_buy_base": 193012.4, "taker_buy_quote": 18039.70267 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0923, "close": 0.0933, "volume": 389749.7, "close_time": 1774587599999, "quote_volume": 36165.35898, "trades": 285, "taker_buy_base": 177996.4, "taker_buy_quote": 16502.22741 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0931, "close": 0.0935, "volume": 131709.0, "close_time": 1774591199999, "quote_volume": 12312.64623, "trades": 112, "taker_buy_base": 68882.6, "taker_buy_quote": 6436.35943 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0935, "high": 0.0941, "low": 0.0932, "close": 0.0938, "volume": 342734.7, "close_time": 1774594799999, "quote_volume": 32135.47758, "trades": 162, "taker_buy_base": 139037.0, "taker_buy_quote": 13043.49449 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0937, "close": 0.0943, "volume": 379840.0, "close_time": 1774598399999, "quote_volume": 35795.39424, "trades": 233, "taker_buy_base": 197485.6, "taker_buy_quote": 18603.14396 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0924, "close": 0.093, "volume": 534037.7, "close_time": 1774601999999, "quote_volume": 49756.41307, "trades": 375, "taker_buy_base": 260121.3, "taker_buy_quote": 24247.03734 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0915, "close": 0.0919, "volume": 464233.3, "close_time": 1774605599999, "quote_volume": 42655.96381, "trades": 401, "taker_buy_base": 216007.6, "taker_buy_quote": 19854.32988 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0919, "high": 0.0922, "low": 0.089, "close": 0.0895, "volume": 1854331.9, "close_time": 1774609199999, "quote_volume": 168694.47338, "trades": 1175, "taker_buy_base": 782066.6, "taker_buy_quote": 71085.86562 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0889, "close": 0.0901, "volume": 654111.9, "close_time": 1774612799999, "quote_volume": 58673.03076, "trades": 486, "taker_buy_base": 275924.1, "taker_buy_quote": 24745.90309 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0896, "close": 0.0905, "volume": 728710.8, "close_time": 1774616399999, "quote_volume": 65595.57477, "trades": 455, "taker_buy_base": 280208.3, "taker_buy_quote": 25220.31336 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0892, "close": 0.0896, "volume": 963673.0, "close_time": 1774619999999, "quote_volume": 86832.65373, "trades": 674, "taker_buy_base": 442953.1, "taker_buy_quote": 39929.96865 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0887, "close": 0.0899, "volume": 878240.3, "close_time": 1774623599999, "quote_volume": 78447.61287, "trades": 541, "taker_buy_base": 354669.6, "taker_buy_quote": 31688.13236 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.09, "high": 0.0913, "low": 0.0897, "close": 0.0902, "volume": 1435113.6, "close_time": 1774627199999, "quote_volume": 129865.88816, "trades": 835, "taker_buy_base": 806023.9, "taker_buy_quote": 72940.10648 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0887, "close": 0.0892, "volume": 1179203.2, "close_time": 1774630799999, "quote_volume": 105662.20047, "trades": 537, "taker_buy_base": 762872.8, "taker_buy_quote": 68408.92628 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0879, "close": 0.0882, "volume": 720520.9, "close_time": 1774634399999, "quote_volume": 63959.72545, "trades": 491, "taker_buy_base": 397673.7, "taker_buy_quote": 35324.05645 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0874, "close": 0.0882, "volume": 676748.9, "close_time": 1774637999999, "quote_volume": 59537.82297, "trades": 477, "taker_buy_base": 337612.8, "taker_buy_quote": 29705.36322 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0875, "close": 0.0887, "volume": 834162.1, "close_time": 1774641599999, "quote_volume": 73527.90135, "trades": 410, "taker_buy_base": 449025.0, "taker_buy_quote": 39564.49988 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0878, "close": 0.0888, "volume": 326170.5, "close_time": 1774645199999, "quote_volume": 28817.56106, "trades": 205, "taker_buy_base": 157499.5, "taker_buy_quote": 13919.29413 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0886, "close": 0.0889, "volume": 365533.8, "close_time": 1774648799999, "quote_volume": 32495.67999, "trades": 202, "taker_buy_base": 269621.5, "taker_buy_quote": 23970.71676 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0885, "close": 0.0889, "volume": 119809.5, "close_time": 1774652399999, "quote_volume": 10643.59123, "trades": 68, "taker_buy_base": 52883.8, "taker_buy_quote": 4697.31275 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0885, "close": 0.0892, "volume": 123853.1, "close_time": 1774655999999, "quote_volume": 11023.60666, "trades": 138, "taker_buy_base": 60785.4, "taker_buy_quote": 5412.729 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0885, "close": 0.0885, "volume": 182851.3, "close_time": 1774659599999, "quote_volume": 16261.59273, "trades": 124, "taker_buy_base": 82146.4, "taker_buy_quote": 7308.61201 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0871, "close": 0.0877, "volume": 483413.2, "close_time": 1774663199999, "quote_volume": 42471.52452, "trades": 268, "taker_buy_base": 290020.1, "taker_buy_quote": 25492.35171 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0873, "close": 0.0879, "volume": 208085.1, "close_time": 1774666799999, "quote_volume": 18272.08719, "trades": 151, "taker_buy_base": 117858.4, "taker_buy_quote": 10347.17266 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 115649.2, "close_time": 1774670399999, "quote_volume": 10163.90827, "trades": 81, "taker_buy_base": 65440.9, "taker_buy_quote": 5750.64642 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0877, "close": 0.088, "volume": 179898.6, "close_time": 1774673999999, "quote_volume": 15833.91547, "trades": 123, "taker_buy_base": 104252.5, "taker_buy_quote": 9174.75067 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0881, "high": 0.0886, "low": 0.088, "close": 0.0886, "volume": 255051.9, "close_time": 1774677599999, "quote_volume": 22511.9561, "trades": 156, "taker_buy_base": 135773.9, "taker_buy_quote": 11984.92574 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0886, "close": 0.0892, "volume": 310325.1, "close_time": 1774681199999, "quote_volume": 27656.04576, "trades": 237, "taker_buy_base": 188090.4, "taker_buy_quote": 16761.22878 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0893, "close": 0.0899, "volume": 297656.1, "close_time": 1774684799999, "quote_volume": 26729.38229, "trades": 194, "taker_buy_base": 172425.8, "taker_buy_quote": 15478.49564 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0894, "close": 0.0894, "volume": 294331.7, "close_time": 1774688399999, "quote_volume": 26481.20575, "trades": 179, "taker_buy_base": 142935.8, "taker_buy_quote": 12859.08327 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 117178.2, "close_time": 1774691999999, "quote_volume": 10449.61735, "trades": 83, "taker_buy_base": 66679.8, "taker_buy_quote": 5945.47451 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0887, "close": 0.0892, "volume": 253613.4, "close_time": 1774695599999, "quote_volume": 22568.81031, "trades": 149, "taker_buy_base": 159258.7, "taker_buy_quote": 14173.80341 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 228459.0, "close_time": 1774699199999, "quote_volume": 20420.54522, "trades": 85, "taker_buy_base": 185125.8, "taker_buy_quote": 16552.12804 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0892, "close": 0.0895, "volume": 412256.3, "close_time": 1774702799999, "quote_volume": 36892.24119, "trades": 272, "taker_buy_base": 183737.4, "taker_buy_quote": 16441.71578 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0895, "high": 0.0918, "low": 0.0895, "close": 0.0907, "volume": 1595112.5, "close_time": 1774706399999, "quote_volume": 144867.75832, "trades": 778, "taker_buy_base": 736213.1, "taker_buy_quote": 66807.63963 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0902, "close": 0.0909, "volume": 391358.8, "close_time": 1774709999999, "quote_volume": 35553.93105, "trades": 304, "taker_buy_base": 226839.6, "taker_buy_quote": 20613.33938 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.091, "high": 0.0924, "low": 0.091, "close": 0.0917, "volume": 625373.3, "close_time": 1774713599999, "quote_volume": 57423.47333, "trades": 397, "taker_buy_base": 311271.2, "taker_buy_quote": 28597.99952 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0914, "close": 0.0918, "volume": 146373.4, "close_time": 1774717199999, "quote_volume": 13439.64084, "trades": 125, "taker_buy_base": 63738.6, "taker_buy_quote": 5857.74682 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0914, "close": 0.0919, "volume": 699796.8, "close_time": 1774720799999, "quote_volume": 64132.88839, "trades": 183, "taker_buy_base": 560385.2, "taker_buy_quote": 51352.59227 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0916, "close": 0.0918, "volume": 221024.4, "close_time": 1774724399999, "quote_volume": 20300.92981, "trades": 122, "taker_buy_base": 103522.0, "taker_buy_quote": 9510.7162 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0906, "close": 0.0907, "volume": 320122.6, "close_time": 1774727999999, "quote_volume": 29148.44651, "trades": 142, "taker_buy_base": 100165.0, "taker_buy_quote": 9123.77489 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0905, "close": 0.0906, "volume": 157296.0, "close_time": 1774731599999, "quote_volume": 14282.15784, "trades": 127, "taker_buy_base": 49236.6, "taker_buy_quote": 4476.56226 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0896, "close": 0.0898, "volume": 222199.1, "close_time": 1774735199999, "quote_volume": 20045.36014, "trades": 143, "taker_buy_base": 130567.6, "taker_buy_quote": 11791.15445 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0895, "close": 0.0901, "volume": 119962.7, "close_time": 1774738799999, "quote_volume": 10790.20267, "trades": 73, "taker_buy_base": 43786.2, "taker_buy_quote": 3941.8457 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0882, "close": 0.0887, "volume": 496451.9, "close_time": 1774742399999, "quote_volume": 44103.77452, "trades": 282, "taker_buy_base": 233935.7, "taker_buy_quote": 20775.79198 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.0881, "close": 0.0887, "volume": 238797.4, "close_time": 1774745999999, "quote_volume": 21158.72775, "trades": 171, "taker_buy_base": 138110.5, "taker_buy_quote": 12244.60958 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0888, "close": 0.0892, "volume": 392392.3, "close_time": 1774749599999, "quote_volume": 34952.08286, "trades": 291, "taker_buy_base": 189683.0, "taker_buy_quote": 16897.50134 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0892, "close": 0.0895, "volume": 250825.9, "close_time": 1774753199999, "quote_volume": 22439.59807, "trades": 178, "taker_buy_base": 129441.5, "taker_buy_quote": 11578.26652 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0891, "close": 0.0897, "volume": 376509.1, "close_time": 1774756799999, "quote_volume": 33736.53203, "trades": 231, "taker_buy_base": 190244.5, "taker_buy_quote": 17042.5198 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0897, "high": 0.09, "low": 0.0896, "close": 0.0898, "volume": 94883.2, "close_time": 1774760399999, "quote_volume": 8518.82786, "trades": 70, "taker_buy_base": 52433.0, "taker_buy_quote": 4707.95242 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 210828.8, "close_time": 1774763999999, "quote_volume": 18852.45841, "trades": 138, "taker_buy_base": 136896.2, "taker_buy_quote": 12244.03329 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.089, "volume": 235907.6, "close_time": 1774767599999, "quote_volume": 21022.28942, "trades": 153, "taker_buy_base": 99233.0, "taker_buy_quote": 8846.88418 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 258214.7, "close_time": 1774771199999, "quote_volume": 22931.89884, "trades": 152, "taker_buy_base": 189662.4, "taker_buy_quote": 16844.31676 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 192425.4, "close_time": 1774774799999, "quote_volume": 17066.16103, "trades": 120, "taker_buy_base": 83661.7, "taker_buy_quote": 7420.88766 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 189147.9, "close_time": 1774778399999, "quote_volume": 16781.09837, "trades": 133, "taker_buy_base": 108213.2, "taker_buy_quote": 9598.30492 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0871, "close": 0.0878, "volume": 531653.3, "close_time": 1774781999999, "quote_volume": 46675.09143, "trades": 311, "taker_buy_base": 199215.6, "taker_buy_quote": 17515.13976 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0878, "close": 0.0884, "volume": 144721.9, "close_time": 1774785599999, "quote_volume": 12805.58032, "trades": 140, "taker_buy_base": 81771.9, "taker_buy_quote": 7233.53132 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0874, "close": 0.0879, "volume": 74298.0, "close_time": 1774789199999, "quote_volume": 6536.86571, "trades": 59, "taker_buy_base": 46719.4, "taker_buy_quote": 4111.16596 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0868, "close": 0.0874, "volume": 264366.7, "close_time": 1774792799999, "quote_volume": 23098.44717, "trades": 228, "taker_buy_base": 81610.6, "taker_buy_quote": 7136.53671 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0874, "high": 0.088, "low": 0.0869, "close": 0.0872, "volume": 217128.0, "close_time": 1774796399999, "quote_volume": 18959.45247, "trades": 145, "taker_buy_base": 99414.2, "taker_buy_quote": 8684.77092 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0863, "close": 0.0865, "volume": 498430.6, "close_time": 1774799999999, "quote_volume": 43207.14026, "trades": 329, "taker_buy_base": 213702.9, "taker_buy_quote": 18535.71177 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0865, "high": 0.087, "low": 0.0864, "close": 0.0865, "volume": 401803.2, "close_time": 1774803599999, "quote_volume": 34821.53448, "trades": 338, "taker_buy_base": 184450.3, "taker_buy_quote": 15990.02212 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0865, "close": 0.0869, "volume": 371131.0, "close_time": 1774807199999, "quote_volume": 32187.64719, "trades": 295, "taker_buy_base": 202751.8, "taker_buy_quote": 17584.43394 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0867, "close": 0.0871, "volume": 303376.6, "close_time": 1774810799999, "quote_volume": 26383.52554, "trades": 212, "taker_buy_base": 187359.2, "taker_buy_quote": 16293.1701 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0866, "close": 0.0866, "volume": 73114.3, "close_time": 1774814399999, "quote_volume": 6351.20834, "trades": 71, "taker_buy_base": 46029.1, "taker_buy_quote": 3997.63898 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0867, "high": 0.0878, "low": 0.0867, "close": 0.0877, "volume": 253511.8, "close_time": 1774817999999, "quote_volume": 22158.48615, "trades": 228, "taker_buy_base": 114698.3, "taker_buy_quote": 10027.21521 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0876, "close": 0.0882, "volume": 264225.8, "close_time": 1774821599999, "quote_volume": 23252.70905, "trades": 174, "taker_buy_base": 154240.6, "taker_buy_quote": 13574.41412 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0839, "close": 0.0862, "volume": 1104774.8, "close_time": 1774825199999, "quote_volume": 94453.1974, "trades": 711, "taker_buy_base": 546336.9, "taker_buy_quote": 46770.96353 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0863, "high": 0.0873, "low": 0.0862, "close": 0.0864, "volume": 462771.2, "close_time": 1774828799999, "quote_volume": 40087.12576, "trades": 319, "taker_buy_base": 225215.8, "taker_buy_quote": 19518.78128 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0866, "high": 0.0891, "low": 0.0865, "close": 0.0881, "volume": 881944.6, "close_time": 1774832399999, "quote_volume": 77535.86002, "trades": 549, "taker_buy_base": 464297.4, "taker_buy_quote": 40792.30413 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0881, "high": 0.0892, "low": 0.0881, "close": 0.0891, "volume": 180993.3, "close_time": 1774835999999, "quote_volume": 16026.49415, "trades": 147, "taker_buy_base": 79090.5, "taker_buy_quote": 7000.36419 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0889, "close": 0.0897, "volume": 222898.5, "close_time": 1774839599999, "quote_volume": 19972.69766, "trades": 180, "taker_buy_base": 119121.9, "taker_buy_quote": 10681.17133 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0895, "close": 0.0904, "volume": 698748.2, "close_time": 1774843199999, "quote_volume": 62999.94906, "trades": 185, "taker_buy_base": 142851.1, "taker_buy_quote": 12865.05657 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0903, "close": 0.0905, "volume": 287274.2, "close_time": 1774846799999, "quote_volume": 26011.96019, "trades": 209, "taker_buy_base": 150057.4, "taker_buy_quote": 13586.51289 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0905, "high": 0.0914, "low": 0.0905, "close": 0.0908, "volume": 500948.6, "close_time": 1774850399999, "quote_volume": 45545.70526, "trades": 326, "taker_buy_base": 210594.8, "taker_buy_quote": 19153.02248 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0908, "high": 0.091, "low": 0.0901, "close": 0.0905, "volume": 206875.9, "close_time": 1774853999999, "quote_volume": 18713.16503, "trades": 193, "taker_buy_base": 104085.4, "taker_buy_quote": 9416.12978 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0905, "high": 0.0919, "low": 0.0904, "close": 0.0916, "volume": 368946.9, "close_time": 1774857599999, "quote_volume": 33609.28033, "trades": 253, "taker_buy_base": 199641.3, "taker_buy_quote": 18197.73372 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0916, "high": 0.092, "low": 0.0912, "close": 0.0913, "volume": 454110.8, "close_time": 1774861199999, "quote_volume": 41632.08642, "trades": 260, "taker_buy_base": 278815.4, "taker_buy_quote": 25565.97851 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0913, "high": 0.0913, "low": 0.09, "close": 0.0904, "volume": 336503.3, "close_time": 1774864799999, "quote_volume": 30492.44253, "trades": 214, "taker_buy_base": 146776.3, "taker_buy_quote": 13306.14962 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0903, "high": 0.0913, "low": 0.0903, "close": 0.0912, "volume": 164273.3, "close_time": 1774868399999, "quote_volume": 14901.72391, "trades": 96, "taker_buy_base": 63380.0, "taker_buy_quote": 5744.77003 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0911, "high": 0.0925, "low": 0.0909, "close": 0.0912, "volume": 865101.3, "close_time": 1774871999999, "quote_volume": 79104.97496, "trades": 448, "taker_buy_base": 333921.6, "taker_buy_quote": 30547.6336 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0912, "close": 0.0914, "volume": 372060.6, "close_time": 1774875599999, "quote_volume": 34020.71298, "trades": 173, "taker_buy_base": 176126.9, "taker_buy_quote": 16108.74435 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0899, "close": 0.09, "volume": 878931.6, "close_time": 1774879199999, "quote_volume": 79813.20643, "trades": 429, "taker_buy_base": 477303.9, "taker_buy_quote": 43337.94669 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.09, "high": 0.0908, "low": 0.0892, "close": 0.0906, "volume": 787389.9, "close_time": 1774882799999, "quote_volume": 70741.65402, "trades": 409, "taker_buy_base": 396322.6, "taker_buy_quote": 35607.24774 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0898, "close": 0.0904, "volume": 511003.9, "close_time": 1774886399999, "quote_volume": 46136.18858, "trades": 340, "taker_buy_base": 273244.1, "taker_buy_quote": 24660.16933 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0903, "close": 0.0906, "volume": 378237.9, "close_time": 1774889999999, "quote_volume": 34287.65342, "trades": 231, "taker_buy_base": 228647.8, "taker_buy_quote": 20723.91429 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0907, "high": 0.0909, "low": 0.089, "close": 0.0893, "volume": 672552.0, "close_time": 1774893599999, "quote_volume": 60253.93648, "trades": 345, "taker_buy_base": 211410.8, "taker_buy_quote": 18943.38091 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0882, "close": 0.0884, "volume": 375753.1, "close_time": 1774897199999, "quote_volume": 33343.39531, "trades": 244, "taker_buy_base": 184788.1, "taker_buy_quote": 16419.78598 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0872, "close": 0.088, "volume": 1170651.2, "close_time": 1774900799999, "quote_volume": 102358.4327, "trades": 344, "taker_buy_base": 662838.6, "taker_buy_quote": 57902.52644 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.088, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 270837.0, "close_time": 1774904399999, "quote_volume": 23816.53001, "trades": 143, "taker_buy_base": 101153.1, "taker_buy_quote": 8894.07646 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0879, "high": 0.0894, "low": 0.0878, "close": 0.0887, "volume": 201700.5, "close_time": 1774907999999, "quote_volume": 17872.78253, "trades": 96, "taker_buy_base": 84911.1, "taker_buy_quote": 7522.89168 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0885, "close": 0.0888, "volume": 189618.0, "close_time": 1774911599999, "quote_volume": 16863.4212, "trades": 71, "taker_buy_base": 89344.8, "taker_buy_quote": 7940.78556 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0878, "close": 0.0884, "volume": 325853.1, "close_time": 1774915199999, "quote_volume": 28723.02514, "trades": 175, "taker_buy_base": 169530.9, "taker_buy_quote": 14951.06941 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0879, "close": 0.0886, "volume": 317173.2, "close_time": 1774918799999, "quote_volume": 28013.63627, "trades": 203, "taker_buy_base": 205947.5, "taker_buy_quote": 18197.64294 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0888, "high": 0.0907, "low": 0.0886, "close": 0.0902, "volume": 377435.5, "close_time": 1774922399999, "quote_volume": 33922.20736, "trades": 290, "taker_buy_base": 246582.6, "taker_buy_quote": 22149.51505 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0898, "close": 0.0903, "volume": 166658.4, "close_time": 1774925999999, "quote_volume": 15017.84561, "trades": 96, "taker_buy_base": 119154.7, "taker_buy_quote": 10739.93091 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0892, "close": 0.0895, "volume": 151870.3, "close_time": 1774929599999, "quote_volume": 13581.20028, "trades": 97, "taker_buy_base": 81546.0, "taker_buy_quote": 7295.48066 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0893, "close": 0.0895, "volume": 110945.3, "close_time": 1774933199999, "quote_volume": 9928.03182, "trades": 87, "taker_buy_base": 61281.6, "taker_buy_quote": 5483.75244 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0892, "high": 0.09, "low": 0.0891, "close": 0.0898, "volume": 287944.6, "close_time": 1774936799999, "quote_volume": 25778.70424, "trades": 199, "taker_buy_base": 204363.4, "taker_buy_quote": 18294.99443 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0894, "close": 0.0898, "volume": 106149.3, "close_time": 1774940399999, "quote_volume": 9519.6219, "trades": 78, "taker_buy_base": 54519.1, "taker_buy_quote": 4890.64423 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0888, "close": 0.0891, "volume": 170831.4, "close_time": 1774943999999, "quote_volume": 15219.49071, "trades": 124, "taker_buy_base": 47828.2, "taker_buy_quote": 4262.96669 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0882, "close": 0.0883, "volume": 431956.1, "close_time": 1774947599999, "quote_volume": 38337.70939, "trades": 218, "taker_buy_base": 262780.3, "taker_buy_quote": 23322.35377 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0883, "high": 0.0885, "low": 0.087, "close": 0.0873, "volume": 656318.9, "close_time": 1774951199999, "quote_volume": 57628.38652, "trades": 313, "taker_buy_base": 248064.7, "taker_buy_quote": 21813.29767 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0874, "high": 0.088, "low": 0.0866, "close": 0.0869, "volume": 451860.4, "close_time": 1774954799999, "quote_volume": 39466.27304, "trades": 260, "taker_buy_base": 233204.4, "taker_buy_quote": 20389.13571 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0869, "high": 0.0882, "low": 0.0868, "close": 0.0881, "volume": 415034.9, "close_time": 1774958399999, "quote_volume": 36426.10644, "trades": 293, "taker_buy_base": 230744.2, "taker_buy_quote": 20236.56351 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0876, "close": 0.0879, "volume": 204080.4, "close_time": 1774961999999, "quote_volume": 17979.84881, "trades": 137, "taker_buy_base": 115229.8, "taker_buy_quote": 10149.13324 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0879, "high": 0.0894, "low": 0.0878, "close": 0.089, "volume": 441005.2, "close_time": 1774965599999, "quote_volume": 39078.86054, "trades": 307, "taker_buy_base": 243090.8, "taker_buy_quote": 21563.36968 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0879, "close": 0.0885, "volume": 516334.4, "close_time": 1774969199999, "quote_volume": 46033.723, "trades": 424, "taker_buy_base": 219796.4, "taker_buy_quote": 19616.41689 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0885, "high": 0.0902, "low": 0.0884, "close": 0.0884, "volume": 464779.6, "close_time": 1774972799999, "quote_volume": 41470.67941, "trades": 356, "taker_buy_base": 257655.2, "taker_buy_quote": 22999.59976 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0884, "high": 0.0923, "low": 0.0884, "close": 0.0917, "volume": 1177736.2, "close_time": 1774976399999, "quote_volume": 106870.36046, "trades": 767, "taker_buy_base": 532255.1, "taker_buy_quote": 48279.58453 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0918, "high": 0.0929, "low": 0.0906, "close": 0.0918, "volume": 1077401.5, "close_time": 1774979999999, "quote_volume": 98864.39278, "trades": 820, "taker_buy_base": 573737.0, "taker_buy_quote": 52639.58819 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.092, "high": 0.0936, "low": 0.092, "close": 0.0928, "volume": 862322.5, "close_time": 1774983599999, "quote_volume": 80101.63253, "trades": 605, "taker_buy_base": 463983.4, "taker_buy_quote": 43115.15443 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0929, "high": 0.0931, "low": 0.092, "close": 0.0923, "volume": 655500.0, "close_time": 1774987199999, "quote_volume": 60691.93548, "trades": 441, "taker_buy_base": 379129.1, "taker_buy_quote": 35101.91156 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0922, "high": 0.0935, "low": 0.0921, "close": 0.0934, "volume": 352374.2, "close_time": 1774990799999, "quote_volume": 32627.94871, "trades": 265, "taker_buy_base": 196458.9, "taker_buy_quote": 18190.75634 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0918, "close": 0.0932, "volume": 973111.2, "close_time": 1774994399999, "quote_volume": 90535.24686, "trades": 522, "taker_buy_base": 621426.4, "taker_buy_quote": 57875.80122 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0925, "close": 0.0927, "volume": 303173.9, "close_time": 1774997999999, "quote_volume": 28259.86858, "trades": 204, "taker_buy_base": 164296.7, "taker_buy_quote": 15319.9154 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0921, "close": 0.0928, "volume": 148419.1, "close_time": 1775001599999, "quote_volume": 13721.48845, "trades": 196, "taker_buy_base": 73678.8, "taker_buy_quote": 6817.73981 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0918, "close": 0.0924, "volume": 222197.8, "close_time": 1775005199999, "quote_volume": 20489.17255, "trades": 183, "taker_buy_base": 81703.1, "taker_buy_quote": 7535.41477 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0907, "close": 0.0911, "volume": 159674.5, "close_time": 1775008799999, "quote_volume": 14606.31188, "trades": 115, "taker_buy_base": 74346.6, "taker_buy_quote": 6807.43468 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0911, "high": 0.0925, "low": 0.091, "close": 0.0924, "volume": 464306.8, "close_time": 1775012399999, "quote_volume": 42643.69047, "trades": 294, "taker_buy_base": 263523.1, "taker_buy_quote": 24187.28542 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0924, "high": 0.0948, "low": 0.0924, "close": 0.094, "volume": 1222001.2, "close_time": 1775015999999, "quote_volume": 114667.53107, "trades": 709, "taker_buy_base": 579939.8, "taker_buy_quote": 54392.82342 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0933, "close": 0.0943, "volume": 433370.3, "close_time": 1775019599999, "quote_volume": 40681.17464, "trades": 275, "taker_buy_base": 176325.0, "taker_buy_quote": 16580.86989 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0943, "high": 0.0958, "low": 0.0938, "close": 0.0952, "volume": 611187.3, "close_time": 1775023199999, "quote_volume": 57924.93623, "trades": 411, "taker_buy_base": 402765.7, "taker_buy_quote": 38168.57583 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0951, "high": 0.0972, "low": 0.0951, "close": 0.0967, "volume": 813914.2, "close_time": 1775026799999, "quote_volume": 78343.65525, "trades": 435, "taker_buy_base": 422148.1, "taker_buy_quote": 40625.85138 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0967, "high": 0.0974, "low": 0.096, "close": 0.0961, "volume": 647054.7, "close_time": 1775030399999, "quote_volume": 62534.09233, "trades": 413, "taker_buy_base": 393520.2, "taker_buy_quote": 38030.08998 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0962, "high": 0.0966, "low": 0.0952, "close": 0.0952, "volume": 453897.1, "close_time": 1775033999999, "quote_volume": 43565.0301, "trades": 241, "taker_buy_base": 235354.3, "taker_buy_quote": 22622.8845 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0952, "high": 0.0962, "low": 0.0944, "close": 0.0959, "volume": 582375.4, "close_time": 1775037599999, "quote_volume": 55511.01855, "trades": 395, "taker_buy_base": 339476.9, "taker_buy_quote": 32345.87 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.096, "high": 0.0965, "low": 0.0955, "close": 0.0958, "volume": 603429.3, "close_time": 1775041199999, "quote_volume": 57952.4567, "trades": 381, "taker_buy_base": 332143.7, "taker_buy_quote": 31913.35457 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0956, "close": 0.0956, "volume": 445531.3, "close_time": 1775044799999, "quote_volume": 42699.55853, "trades": 300, "taker_buy_base": 283207.7, "taker_buy_quote": 27142.38354 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0956, "high": 0.0965, "low": 0.0948, "close": 0.0951, "volume": 703076.5, "close_time": 1775048399999, "quote_volume": 67250.28344, "trades": 531, "taker_buy_base": 343339.6, "taker_buy_quote": 32838.2746 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0952, "high": 0.0966, "low": 0.0935, "close": 0.0962, "volume": 1695396.9, "close_time": 1775051999999, "quote_volume": 161323.49586, "trades": 821, "taker_buy_base": 793814.2, "taker_buy_quote": 75731.74125 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0962, "high": 0.1015, "low": 0.0962, "close": 0.1012, "volume": 3064740.9, "close_time": 1775055599999, "quote_volume": 303675.92765, "trades": 1769, "taker_buy_base": 1557392.0, "taker_buy_quote": 154323.53347 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1013, "high": 0.1035, "low": 0.1009, "close": 0.1017, "volume": 1639025.7, "close_time": 1775059199999, "quote_volume": 167561.7209, "trades": 1113, "taker_buy_base": 850900.3, "taker_buy_quote": 87012.55189 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1017, "high": 0.1076, "low": 0.1012, "close": 0.1071, "volume": 1856441.1, "close_time": 1775062799999, "quote_volume": 194285.32166, "trades": 1274, "taker_buy_base": 976329.7, "taker_buy_quote": 102398.6229 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1072, "high": 0.1087, "low": 0.1052, "close": 0.1058, "volume": 1676242.5, "close_time": 1775066399999, "quote_volume": 179284.01304, "trades": 1162, "taker_buy_base": 780375.1, "taker_buy_quote": 83533.04797 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1043, "close": 0.1045, "volume": 938472.7, "close_time": 1775069999999, "quote_volume": 99148.48404, "trades": 655, "taker_buy_base": 432024.4, "taker_buy_quote": 45652.74174 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1045, "high": 0.1077, "low": 0.104, "close": 0.1067, "volume": 1179389.1, "close_time": 1775073599999, "quote_volume": 125111.25704, "trades": 769, "taker_buy_base": 526454.6, "taker_buy_quote": 55878.58309 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1067, "high": 0.1088, "low": 0.1061, "close": 0.1084, "volume": 711532.7, "close_time": 1775077199999, "quote_volume": 76277.1827, "trades": 560, "taker_buy_base": 385153.6, "taker_buy_quote": 41294.64509 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1084, "high": 0.1099, "low": 0.1077, "close": 0.1085, "volume": 928020.5, "close_time": 1775080799999, "quote_volume": 101166.56897, "trades": 671, "taker_buy_base": 494935.0, "taker_buy_quote": 53966.23989 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1059, "close": 0.1063, "volume": 1063491.1, "close_time": 1775084399999, "quote_volume": 113955.09873, "trades": 675, "taker_buy_base": 491889.1, "taker_buy_quote": 52701.93603 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1054, "close": 0.1061, "volume": 3005043.4, "close_time": 1775087999999, "quote_volume": 318234.32978, "trades": 850, "taker_buy_base": 2212360.3, "taker_buy_quote": 234227.44247 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1055, "close": 0.1067, "volume": 724750.8, "close_time": 1775091599999, "quote_volume": 76918.61555, "trades": 565, "taker_buy_base": 401016.6, "taker_buy_quote": 42568.10021 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1068, "high": 0.107, "low": 0.1028, "close": 0.106, "volume": 1960417.8, "close_time": 1775095199999, "quote_volume": 205009.28936, "trades": 1418, "taker_buy_base": 801856.5, "taker_buy_quote": 83975.40845 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.106, "high": 0.1076, "low": 0.1039, "close": 0.1068, "volume": 1960454.0, "close_time": 1775098799999, "quote_volume": 207911.84254, "trades": 1466, "taker_buy_base": 1084946.8, "taker_buy_quote": 115153.2861 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1039, "close": 0.1042, "volume": 1309992.7, "close_time": 1775102399999, "quote_volume": 137864.17357, "trades": 1025, "taker_buy_base": 608028.0, "taker_buy_quote": 64015.51253 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1043, "high": 0.11, "low": 0.103, "close": 0.1091, "volume": 2361113.7, "close_time": 1775105999999, "quote_volume": 252562.4618, "trades": 1718, "taker_buy_base": 1529774.8, "taker_buy_quote": 163516.55623 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1091, "high": 0.1106, "low": 0.1064, "close": 0.1088, "volume": 1574437.6, "close_time": 1775109599999, "quote_volume": 170452.53633, "trades": 1190, "taker_buy_base": 749776.8, "taker_buy_quote": 81203.74685 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1089, "high": 0.1115, "low": 0.1084, "close": 0.1106, "volume": 1066330.9, "close_time": 1775113199999, "quote_volume": 117368.82058, "trades": 900, "taker_buy_base": 554017.6, "taker_buy_quote": 60959.70845 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1105, "high": 0.1129, "low": 0.1089, "close": 0.1117, "volume": 1824168.4, "close_time": 1775116799999, "quote_volume": 202573.35224, "trades": 1330, "taker_buy_base": 959457.6, "taker_buy_quote": 106557.05463 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1116, "high": 0.112, "low": 0.1084, "close": 0.1088, "volume": 1358573.8, "close_time": 1775120399999, "quote_volume": 149648.27801, "trades": 854, "taker_buy_base": 691215.9, "taker_buy_quote": 76088.60619 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1081, "close": 0.1084, "volume": 1079142.7, "close_time": 1775123999999, "quote_volume": 117145.27331, "trades": 742, "taker_buy_base": 587351.4, "taker_buy_quote": 63754.46835 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1075, "close": 0.1083, "volume": 1187174.5, "close_time": 1775127599999, "quote_volume": 128541.59002, "trades": 770, "taker_buy_base": 561618.7, "taker_buy_quote": 60844.16025 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1085, "high": 0.1107, "low": 0.1084, "close": 0.1095, "volume": 1043667.1, "close_time": 1775131199999, "quote_volume": 114358.3937, "trades": 728, "taker_buy_base": 593350.9, "taker_buy_quote": 65027.59262 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1079, "close": 0.1082, "volume": 836157.9, "close_time": 1775134799999, "quote_volume": 90721.97244, "trades": 660, "taker_buy_base": 486181.0, "taker_buy_quote": 52741.06394 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1082, "high": 0.1093, "low": 0.1076, "close": 0.1092, "volume": 1252503.5, "close_time": 1775138399999, "quote_volume": 135693.33808, "trades": 959, "taker_buy_base": 740199.2, "taker_buy_quote": 80210.11249 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1092, "high": 0.1143, "low": 0.1079, "close": 0.1139, "volume": 4396576.2, "close_time": 1775141999999, "quote_volume": 490298.12921, "trades": 2059, "taker_buy_base": 1777377.9, "taker_buy_quote": 197855.14348 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1136, "high": 0.1148, "low": 0.1117, "close": 0.1127, "volume": 2318402.0, "close_time": 1775145599999, "quote_volume": 263291.03262, "trades": 1850, "taker_buy_base": 1155584.3, "taker_buy_quote": 131335.71241 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1127, "high": 0.1143, "low": 0.1098, "close": 0.1118, "volume": 1348496.2, "close_time": 1775149199999, "quote_volume": 151251.36316, "trades": 1101, "taker_buy_base": 727604.0, "taker_buy_quote": 81632.29521 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1118, "high": 0.1196, "low": 0.1114, "close": 0.1169, "volume": 4594306.7, "close_time": 1775152799999, "quote_volume": 537999.89957, "trades": 3073, "taker_buy_base": 2588468.8, "taker_buy_quote": 303222.13414 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.117, "high": 0.1241, "low": 0.1164, "close": 0.1229, "volume": 5296577.4, "close_time": 1775156399999, "quote_volume": 635914.51355, "trades": 3918, "taker_buy_base": 2986402.3, "taker_buy_quote": 357411.4825 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1229, "high": 0.13, "low": 0.121, "close": 0.1282, "volume": 6055709.6, "close_time": 1775159999999, "quote_volume": 759219.78866, "trades": 5493, "taker_buy_base": 3119898.1, "taker_buy_quote": 391153.15046 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1281, "high": 0.1666, "low": 0.1267, "close": 0.153, "volume": 25032812.7, "close_time": 1775163599999, "quote_volume": 3693982.15196, "trades": 22269, "taker_buy_base": 12917704.8, "taker_buy_quote": 1897231.64001 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1532, "high": 0.1597, "low": 0.1161, "close": 0.117, "volume": 40486485.2, "close_time": 1775167199999, "quote_volume": 5220858.04067, "trades": 21683, "taker_buy_base": 18455541.2, "taker_buy_quote": 2386065.43542 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.117, "high": 0.1206, "low": 0.1153, "close": 0.1183, "volume": 2571642.3, "close_time": 1775170799999, "quote_volume": 303910.98861, "trades": 1681, "taker_buy_base": 1166157.5, "taker_buy_quote": 138084.75051 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1183, "high": 0.1224, "low": 0.1173, "close": 0.1193, "volume": 2213796.1, "close_time": 1775174399999, "quote_volume": 265405.24724, "trades": 2125, "taker_buy_base": 1117775.9, "taker_buy_quote": 133998.33974 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1193, "high": 0.1204, "low": 0.1163, "close": 0.1181, "volume": 1608456.0, "close_time": 1775177999999, "quote_volume": 190483.56911, "trades": 1672, "taker_buy_base": 749813.1, "taker_buy_quote": 88936.55826 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1182, "high": 0.119, "low": 0.1149, "close": 0.1159, "volume": 1579347.4, "close_time": 1775181599999, "quote_volume": 185049.3846, "trades": 1397, "taker_buy_base": 660659.0, "taker_buy_quote": 77434.01031 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1139, "close": 0.1152, "volume": 692867.3, "close_time": 1775185199999, "quote_volume": 79739.43913, "trades": 755, "taker_buy_base": 308144.3, "taker_buy_quote": 35526.51418 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1129, "close": 0.114, "volume": 791843.5, "close_time": 1775188799999, "quote_volume": 90435.90767, "trades": 800, "taker_buy_base": 354418.6, "taker_buy_quote": 40584.4124 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1139, "high": 0.1179, "low": 0.1139, "close": 0.1171, "volume": 1069531.1, "close_time": 1775192399999, "quote_volume": 124358.90007, "trades": 1002, "taker_buy_base": 588853.6, "taker_buy_quote": 68487.98215 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.117, "high": 0.1181, "low": 0.1152, "close": 0.1164, "volume": 721059.8, "close_time": 1775195999999, "quote_volume": 84264.20061, "trades": 765, "taker_buy_base": 295550.2, "taker_buy_quote": 34579.96184 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1162, "high": 0.1197, "low": 0.116, "close": 0.1197, "volume": 932218.9, "close_time": 1775199599999, "quote_volume": 109745.8294, "trades": 1039, "taker_buy_base": 462117.6, "taker_buy_quote": 54452.11037 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1196, "high": 0.1228, "low": 0.1176, "close": 0.1178, "volume": 2500561.3, "close_time": 1775203199999, "quote_volume": 301464.32257, "trades": 2137, "taker_buy_base": 1182352.6, "taker_buy_quote": 142713.15991 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1179, "high": 0.1222, "low": 0.1159, "close": 0.1216, "volume": 1242057.3, "close_time": 1775206799999, "quote_volume": 147215.1329, "trades": 1133, "taker_buy_base": 665936.1, "taker_buy_quote": 78958.21626 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1217, "high": 0.1262, "low": 0.1198, "close": 0.1209, "volume": 2305281.6, "close_time": 1775210399999, "quote_volume": 282924.45758, "trades": 2322, "taker_buy_base": 1089996.0, "taker_buy_quote": 133933.06892 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1208, "high": 0.122, "low": 0.1186, "close": 0.1194, "volume": 1014359.1, "close_time": 1775213999999, "quote_volume": 122098.62972, "trades": 1064, "taker_buy_base": 448220.2, "taker_buy_quote": 53996.44365 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1194, "high": 0.1221, "low": 0.119, "close": 0.1218, "volume": 1027613.1, "close_time": 1775217599999, "quote_volume": 123454.83122, "trades": 872, "taker_buy_base": 410963.3, "taker_buy_quote": 49393.34783 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1217, "high": 0.1244, "low": 0.121, "close": 0.1224, "volume": 2003889.2, "close_time": 1775221199999, "quote_volume": 245218.31735, "trades": 1779, "taker_buy_base": 1029699.7, "taker_buy_quote": 126074.21903 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1225, "high": 0.125, "low": 0.12, "close": 0.1213, "volume": 3096214.5, "close_time": 1775224799999, "quote_volume": 380788.17227, "trades": 2915, "taker_buy_base": 1404207.1, "taker_buy_quote": 172912.07438 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1173, "close": 0.1187, "volume": 1632329.6, "close_time": 1775228399999, "quote_volume": 194221.89986, "trades": 1352, "taker_buy_base": 666118.5, "taker_buy_quote": 79267.93101 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1131, "close": 0.1148, "volume": 4491848.7, "close_time": 1775231999999, "quote_volume": 514194.09302, "trades": 1727, "taker_buy_base": 3308446.7, "taker_buy_quote": 377867.6485 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1148, "high": 0.1176, "low": 0.1146, "close": 0.1168, "volume": 3765608.3, "close_time": 1775235599999, "quote_volume": 440592.61502, "trades": 1315, "taker_buy_base": 705665.0, "taker_buy_quote": 82164.39728 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1143, "close": 0.1143, "volume": 758589.5, "close_time": 1775239199999, "quote_volume": 87619.84605, "trades": 684, "taker_buy_base": 356713.3, "taker_buy_quote": 41193.33672 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1111, "close": 0.1116, "volume": 3901113.2, "close_time": 1775242799999, "quote_volume": 436751.09569, "trades": 1169, "taker_buy_base": 3004004.5, "taker_buy_quote": 336228.34632 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1117, "high": 0.1132, "low": 0.1114, "close": 0.1127, "volume": 922623.6, "close_time": 1775246399999, "quote_volume": 103675.18008, "trades": 688, "taker_buy_base": 433499.4, "taker_buy_quote": 48716.63851 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1129, "high": 0.115, "low": 0.1126, "close": 0.1141, "volume": 3710845.0, "close_time": 1775249999999, "quote_volume": 422179.16978, "trades": 1060, "taker_buy_base": 878448.0, "taker_buy_quote": 99969.13326 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1131, "close": 0.1131, "volume": 448473.6, "close_time": 1775253599999, "quote_volume": 51003.05643, "trades": 293, "taker_buy_base": 221204.5, "taker_buy_quote": 25146.71228 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1092, "close": 0.1106, "volume": 638784.6, "close_time": 1775257199999, "quote_volume": 70814.48537, "trades": 536, "taker_buy_base": 190273.6, "taker_buy_quote": 21206.41699 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1106, "high": 0.1114, "low": 0.1093, "close": 0.1103, "volume": 472109.7, "close_time": 1775260799999, "quote_volume": 52057.75212, "trades": 431, "taker_buy_base": 180476.3, "taker_buy_quote": 19890.58212 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1082, "close": 0.1103, "volume": 721661.3, "close_time": 1775264399999, "quote_volume": 79055.30431, "trades": 624, "taker_buy_base": 286321.6, "taker_buy_quote": 31392.15736 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1104, "high": 0.1134, "low": 0.1103, "close": 0.1132, "volume": 496322.2, "close_time": 1775267999999, "quote_volume": 55211.22905, "trades": 439, "taker_buy_base": 184413.0, "taker_buy_quote": 20546.32696 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1133, "high": 0.1146, "low": 0.1131, "close": 0.1137, "volume": 601388.0, "close_time": 1775271599999, "quote_volume": 68489.42563, "trades": 578, "taker_buy_base": 280158.8, "taker_buy_quote": 31913.89116 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1125, "close": 0.113, "volume": 311828.0, "close_time": 1775275199999, "quote_volume": 35271.25033, "trades": 291, "taker_buy_base": 145477.4, "taker_buy_quote": 16445.89015 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1123, "volume": 245266.3, "close_time": 1775278799999, "quote_volume": 27622.09049, "trades": 285, "taker_buy_base": 117021.5, "taker_buy_quote": 13177.00425 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1102, "close": 0.1109, "volume": 357750.6, "close_time": 1775282399999, "quote_volume": 39799.05458, "trades": 362, "taker_buy_base": 110272.5, "taker_buy_quote": 12291.51404 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1108, "high": 0.1134, "low": 0.1107, "close": 0.113, "volume": 389041.4, "close_time": 1775285999999, "quote_volume": 43609.20217, "trades": 375, "taker_buy_base": 205382.6, "taker_buy_quote": 23033.49933 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.113, "high": 0.1144, "low": 0.1126, "close": 0.1134, "volume": 258354.9, "close_time": 1775289599999, "quote_volume": 29327.63165, "trades": 298, "taker_buy_base": 118178.5, "taker_buy_quote": 13413.95347 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1134, "high": 0.1142, "low": 0.1124, "close": 0.1125, "volume": 314682.9, "close_time": 1775293199999, "quote_volume": 35557.68727, "trades": 267, "taker_buy_base": 103650.1, "taker_buy_quote": 11711.8398 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1125, "high": 0.1133, "low": 0.1115, "close": 0.112, "volume": 171169.3, "close_time": 1775296799999, "quote_volume": 19237.85704, "trades": 288, "taker_buy_base": 66101.3, "taker_buy_quote": 7435.664 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1122, "high": 0.1147, "low": 0.1119, "close": 0.1138, "volume": 465901.8, "close_time": 1775300399999, "quote_volume": 52922.69547, "trades": 380, "taker_buy_base": 281150.3, "taker_buy_quote": 31959.58973 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1139, "high": 0.1168, "low": 0.1138, "close": 0.116, "volume": 1210320.6, "close_time": 1775303999999, "quote_volume": 139601.82118, "trades": 941, "taker_buy_base": 534484.0, "taker_buy_quote": 61693.89231 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.116, "high": 0.1187, "low": 0.1156, "close": 0.1187, "volume": 1031991.3, "close_time": 1775307599999, "quote_volume": 121071.80941, "trades": 993, "taker_buy_base": 558453.8, "taker_buy_quote": 65520.60266 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1187, "high": 0.1206, "low": 0.1166, "close": 0.1169, "volume": 3626595.2, "close_time": 1775311199999, "quote_volume": 426530.60473, "trades": 1142, "taker_buy_base": 2914686.9, "taker_buy_quote": 342347.31276 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.117, "high": 0.118, "low": 0.1158, "close": 0.1176, "volume": 704035.5, "close_time": 1775314799999, "quote_volume": 82341.80306, "trades": 591, "taker_buy_base": 395037.6, "taker_buy_quote": 46182.52981 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1176, "high": 0.1222, "low": 0.1176, "close": 0.1204, "volume": 5029634.4, "close_time": 1775318399999, "quote_volume": 605442.30447, "trades": 2091, "taker_buy_base": 1098134.5, "taker_buy_quote": 132084.62023 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1205, "high": 0.1219, "low": 0.1191, "close": 0.1192, "volume": 633641.8, "close_time": 1775321999999, "quote_volume": 76384.92871, "trades": 637, "taker_buy_base": 248093.5, "taker_buy_quote": 29914.00454 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1184, "close": 0.119, "volume": 472867.7, "close_time": 1775325599999, "quote_volume": 56336.92712, "trades": 461, "taker_buy_base": 250101.7, "taker_buy_quote": 29807.65153 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1189, "high": 0.12, "low": 0.1178, "close": 0.1182, "volume": 561095.1, "close_time": 1775329199999, "quote_volume": 66552.15616, "trades": 426, "taker_buy_base": 259851.4, "taker_buy_quote": 30850.97092 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1182, "high": 0.1189, "low": 0.1173, "close": 0.1181, "volume": 395500.1, "close_time": 1775332799999, "quote_volume": 46606.65401, "trades": 384, "taker_buy_base": 172421.0, "taker_buy_quote": 20308.50342 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1179, "high": 0.1189, "low": 0.1172, "close": 0.1173, "volume": 272671.2, "close_time": 1775336399999, "quote_volume": 32209.77152, "trades": 292, "taker_buy_base": 122924.7, "taker_buy_quote": 14521.51551 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1164, "close": 0.1166, "volume": 434413.2, "close_time": 1775339999999, "quote_volume": 50832.98461, "trades": 273, "taker_buy_base": 157381.4, "taker_buy_quote": 18435.04291 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1166, "high": 0.1174, "low": 0.1163, "close": 0.1169, "volume": 164049.1, "close_time": 1775343599999, "quote_volume": 19186.11826, "trades": 186, "taker_buy_base": 68891.8, "taker_buy_quote": 8060.84177 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.117, "high": 0.1177, "low": 0.1163, "close": 0.1174, "volume": 214037.4, "close_time": 1775347199999, "quote_volume": 25062.12321, "trades": 235, "taker_buy_base": 97960.5, "taker_buy_quote": 11472.88072 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1174, "high": 0.1186, "low": 0.1141, "close": 0.1147, "volume": 3841953.6, "close_time": 1775350799999, "quote_volume": 441272.69745, "trades": 933, "taker_buy_base": 3121942.5, "taker_buy_quote": 358110.13555 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1128, "close": 0.1137, "volume": 306130.4, "close_time": 1775354399999, "quote_volume": 34787.37241, "trades": 278, "taker_buy_base": 146974.7, "taker_buy_quote": 16701.81834 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1136, "high": 0.1149, "low": 0.1132, "close": 0.1147, "volume": 375413.6, "close_time": 1775357999999, "quote_volume": 42798.45085, "trades": 330, "taker_buy_base": 145412.1, "taker_buy_quote": 16613.25203 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1148, "high": 0.1175, "low": 0.1147, "close": 0.1171, "volume": 447799.7, "close_time": 1775361599999, "quote_volume": 52149.18399, "trades": 470, "taker_buy_base": 274120.7, "taker_buy_quote": 31912.44242 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1166, "close": 0.117, "volume": 257831.1, "close_time": 1775365199999, "quote_volume": 30235.45932, "trades": 334, "taker_buy_base": 106687.8, "taker_buy_quote": 12511.23649 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.117, "high": 0.1175, "low": 0.1161, "close": 0.1163, "volume": 295025.5, "close_time": 1775368799999, "quote_volume": 34476.85897, "trades": 328, "taker_buy_base": 99501.5, "taker_buy_quote": 11624.45186 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1144, "close": 0.1158, "volume": 326022.9, "close_time": 1775372399999, "quote_volume": 37631.49462, "trades": 374, "taker_buy_base": 172518.7, "taker_buy_quote": 19921.03245 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1158, "high": 0.1168, "low": 0.1151, "close": 0.1156, "volume": 189392.4, "close_time": 1775375999999, "quote_volume": 21952.86485, "trades": 292, "taker_buy_base": 66108.3, "taker_buy_quote": 7658.83799 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1156, "high": 0.1179, "low": 0.1151, "close": 0.1171, "volume": 335272.2, "close_time": 1775379599999, "quote_volume": 39107.38645, "trades": 367, "taker_buy_base": 161664.1, "taker_buy_quote": 18854.72879 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1172, "high": 0.1206, "low": 0.1167, "close": 0.1203, "volume": 3226219.9, "close_time": 1775383199999, "quote_volume": 383296.31133, "trades": 798, "taker_buy_base": 636053.9, "taker_buy_quote": 75602.13169 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1203, "high": 0.1211, "low": 0.1178, "close": 0.1178, "volume": 1187474.1, "close_time": 1775386799999, "quote_volume": 142166.74745, "trades": 679, "taker_buy_base": 213940.1, "taker_buy_quote": 25567.21155 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1171, "close": 0.1178, "volume": 149454.0, "close_time": 1775390399999, "quote_volume": 17588.26727, "trades": 271, "taker_buy_base": 54841.2, "taker_buy_quote": 6457.19445 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1113, "close": 0.1121, "volume": 4180109.8, "close_time": 1775393999999, "quote_volume": 471969.95191, "trades": 1387, "taker_buy_base": 3285359.0, "taker_buy_quote": 370091.6201 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1121, "high": 0.1141, "low": 0.112, "close": 0.113, "volume": 496314.3, "close_time": 1775397599999, "quote_volume": 56062.47715, "trades": 463, "taker_buy_base": 272338.3, "taker_buy_quote": 30769.91837 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.113, "high": 0.1136, "low": 0.1126, "close": 0.1135, "volume": 472675.9, "close_time": 1775401199999, "quote_volume": 53437.09611, "trades": 301, "taker_buy_base": 216635.0, "taker_buy_quote": 24506.69812 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1125, "close": 0.1145, "volume": 718865.3, "close_time": 1775404799999, "quote_volume": 82022.05817, "trades": 615, "taker_buy_base": 405877.7, "taker_buy_quote": 46356.56346 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1146, "high": 0.1162, "low": 0.1146, "close": 0.1147, "volume": 627891.4, "close_time": 1775408399999, "quote_volume": 72410.35847, "trades": 524, "taker_buy_base": 394335.4, "taker_buy_quote": 45495.77265 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1148, "high": 0.1163, "low": 0.1137, "close": 0.1156, "volume": 530041.3, "close_time": 1775411999999, "quote_volume": 60756.45514, "trades": 448, "taker_buy_base": 184028.9, "taker_buy_quote": 21135.60658 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1154, "high": 0.118, "low": 0.1149, "close": 0.1176, "volume": 394005.3, "close_time": 1775415599999, "quote_volume": 45931.33845, "trades": 450, "taker_buy_base": 140326.8, "taker_buy_quote": 16393.90856 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1176, "high": 0.1193, "low": 0.1176, "close": 0.1185, "volume": 3251905.9, "close_time": 1775419199999, "quote_volume": 386404.5883, "trades": 853, "taker_buy_base": 661264.3, "taker_buy_quote": 78421.0044 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1171, "close": 0.1179, "volume": 523108.9, "close_time": 1775422799999, "quote_volume": 61569.00034, "trades": 467, "taker_buy_base": 131388.0, "taker_buy_quote": 15473.40536 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1178, "high": 0.118, "low": 0.1166, "close": 0.1166, "volume": 213198.3, "close_time": 1775426399999, "quote_volume": 25007.48884, "trades": 253, "taker_buy_base": 64543.3, "taker_buy_quote": 7576.57791 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1166, "high": 0.1198, "low": 0.1162, "close": 0.1194, "volume": 735370.8, "close_time": 1775429999999, "quote_volume": 86739.39941, "trades": 599, "taker_buy_base": 480809.0, "taker_buy_quote": 56738.78855 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1196, "high": 0.1237, "low": 0.1187, "close": 0.1217, "volume": 1318452.5, "close_time": 1775433599999, "quote_volume": 160481.88545, "trades": 1276, "taker_buy_base": 634412.5, "taker_buy_quote": 77182.83795 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1216, "high": 0.1224, "low": 0.1199, "close": 0.1213, "volume": 702196.4, "close_time": 1775437199999, "quote_volume": 85011.34392, "trades": 645, "taker_buy_base": 329480.3, "taker_buy_quote": 39908.05971 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1212, "high": 0.123, "low": 0.1201, "close": 0.1229, "volume": 236537.8, "close_time": 1775440799999, "quote_volume": 28774.83462, "trades": 345, "taker_buy_base": 116051.0, "taker_buy_quote": 14117.40255 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1228, "high": 0.1266, "low": 0.122, "close": 0.1265, "volume": 558781.7, "close_time": 1775444399999, "quote_volume": 69485.26643, "trades": 693, "taker_buy_base": 269801.8, "taker_buy_quote": 33572.859 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1266, "high": 0.1268, "low": 0.1221, "close": 0.1233, "volume": 831026.0, "close_time": 1775447999999, "quote_volume": 103326.71916, "trades": 723, "taker_buy_base": 304774.8, "taker_buy_quote": 37882.51423 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1187, "close": 0.1188, "volume": 880676.0, "close_time": 1775451599999, "quote_volume": 106126.33757, "trades": 642, "taker_buy_base": 271847.2, "taker_buy_quote": 32692.25048 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1178, "close": 0.1178, "volume": 231571.6, "close_time": 1775455199999, "quote_volume": 27542.69976, "trades": 258, "taker_buy_base": 90401.4, "taker_buy_quote": 10762.89544 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1181, "high": 0.1189, "low": 0.1175, "close": 0.1186, "volume": 218707.9, "close_time": 1775458799999, "quote_volume": 25873.98868, "trades": 277, "taker_buy_base": 102634.0, "taker_buy_quote": 12143.89114 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1177, "close": 0.1182, "volume": 229643.2, "close_time": 1775462399999, "quote_volume": 27159.51387, "trades": 271, "taker_buy_base": 111031.3, "taker_buy_quote": 13136.61987 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1182, "high": 0.12, "low": 0.1176, "close": 0.1194, "volume": 533254.9, "close_time": 1775465999999, "quote_volume": 63518.19942, "trades": 520, "taker_buy_base": 295709.9, "taker_buy_quote": 35227.24851 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1193, "high": 0.1229, "low": 0.1192, "close": 0.1229, "volume": 1101720.9, "close_time": 1775469599999, "quote_volume": 133119.68443, "trades": 798, "taker_buy_base": 639391.0, "taker_buy_quote": 77379.4911 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.123, "high": 0.1246, "low": 0.1216, "close": 0.1236, "volume": 912263.1, "close_time": 1775473199999, "quote_volume": 112575.96854, "trades": 859, "taker_buy_base": 504492.2, "taker_buy_quote": 62280.2572 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1231, "close": 0.1241, "volume": 450239.9, "close_time": 1775476799999, "quote_volume": 55919.21687, "trades": 547, "taker_buy_base": 214321.7, "taker_buy_quote": 26611.62158 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.124, "high": 0.1266, "low": 0.1239, "close": 0.1263, "volume": 562310.3, "close_time": 1775480399999, "quote_volume": 70525.65541, "trades": 673, "taker_buy_base": 290218.1, "taker_buy_quote": 36395.99614 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1265, "high": 0.1313, "low": 0.1263, "close": 0.1286, "volume": 1395044.5, "close_time": 1775483999999, "quote_volume": 180503.3995, "trades": 1690, "taker_buy_base": 722507.0, "taker_buy_quote": 93528.05015 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1245, "close": 0.1285, "volume": 2430775.5, "close_time": 1775487599999, "quote_volume": 309016.74519, "trades": 1559, "taker_buy_base": 1468176.8, "taker_buy_quote": 186957.47495 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1284, "high": 0.1287, "low": 0.1243, "close": 0.1254, "volume": 1680637.2, "close_time": 1775491199999, "quote_volume": 212972.55468, "trades": 961, "taker_buy_base": 657540.7, "taker_buy_quote": 83551.42342 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1252, "high": 0.1255, "low": 0.1233, "close": 0.1238, "volume": 323275.9, "close_time": 1775494799999, "quote_volume": 40173.8135, "trades": 381, "taker_buy_base": 145131.7, "taker_buy_quote": 18048.07649 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1237, "high": 0.124, "low": 0.1217, "close": 0.1231, "volume": 997842.6, "close_time": 1775498399999, "quote_volume": 122581.33349, "trades": 707, "taker_buy_base": 354373.7, "taker_buy_quote": 43619.54389 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1231, "high": 0.1247, "low": 0.1224, "close": 0.1229, "volume": 280288.1, "close_time": 1775501999999, "quote_volume": 34661.17522, "trades": 341, "taker_buy_base": 143307.7, "taker_buy_quote": 17727.40925 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1193, "close": 0.1205, "volume": 883482.9, "close_time": 1775505599999, "quote_volume": 106370.12751, "trades": 615, "taker_buy_base": 249123.6, "taker_buy_quote": 29931.84502 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1199, "close": 0.1213, "volume": 216726.7, "close_time": 1775509199999, "quote_volume": 26184.74275, "trades": 221, "taker_buy_base": 108869.0, "taker_buy_quote": 13158.33652 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1198, "close": 0.1207, "volume": 205159.9, "close_time": 1775512799999, "quote_volume": 24720.42924, "trades": 221, "taker_buy_base": 98455.6, "taker_buy_quote": 11856.90865 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1186, "close": 0.1187, "volume": 253765.3, "close_time": 1775516399999, "quote_volume": 30434.59714, "trades": 339, "taker_buy_base": 71131.6, "taker_buy_quote": 8542.75869 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1187, "high": 0.121, "low": 0.1175, "close": 0.12, "volume": 788508.4, "close_time": 1775519999999, "quote_volume": 94008.50144, "trades": 851, "taker_buy_base": 308020.8, "taker_buy_quote": 36793.6777 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1194, "close": 0.1207, "volume": 561026.1, "close_time": 1775523599999, "quote_volume": 67396.4642, "trades": 615, "taker_buy_base": 395425.2, "taker_buy_quote": 47494.24087 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1206, "high": 0.1224, "low": 0.1187, "close": 0.1187, "volume": 382962.1, "close_time": 1775527199999, "quote_volume": 46284.22221, "trades": 621, "taker_buy_base": 187863.1, "taker_buy_quote": 22727.1243 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1178, "close": 0.1191, "volume": 332505.8, "close_time": 1775530799999, "quote_volume": 39382.50217, "trades": 500, "taker_buy_base": 154589.0, "taker_buy_quote": 18305.25546 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.119, "high": 0.12, "low": 0.1188, "close": 0.1189, "volume": 271201.5, "close_time": 1775534399999, "quote_volume": 32358.71404, "trades": 379, "taker_buy_base": 106866.8, "taker_buy_quote": 12752.57705 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1188, "high": 0.1199, "low": 0.1181, "close": 0.1186, "volume": 228617.7, "close_time": 1775537999999, "quote_volume": 27182.41091, "trades": 342, "taker_buy_base": 104008.7, "taker_buy_quote": 12372.57311 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1186, "high": 0.1192, "low": 0.1178, "close": 0.1185, "volume": 323413.5, "close_time": 1775541599999, "quote_volume": 38346.97502, "trades": 391, "taker_buy_base": 150204.2, "taker_buy_quote": 17813.3435 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1186, "high": 0.1201, "low": 0.1183, "close": 0.1196, "volume": 380807.6, "close_time": 1775545199999, "quote_volume": 45244.14629, "trades": 422, "taker_buy_base": 154756.3, "taker_buy_quote": 18394.73039 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1196, "high": 0.1205, "low": 0.1191, "close": 0.1204, "volume": 312874.7, "close_time": 1775548799999, "quote_volume": 37454.01845, "trades": 380, "taker_buy_base": 141575.4, "taker_buy_quote": 16962.22037 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1194, "close": 0.1201, "volume": 417786.6, "close_time": 1775552399999, "quote_volume": 50335.14033, "trades": 484, "taker_buy_base": 209385.0, "taker_buy_quote": 25230.38032 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.12, "high": 0.1222, "low": 0.12, "close": 0.1209, "volume": 545879.2, "close_time": 1775555999999, "quote_volume": 66327.877, "trades": 566, "taker_buy_base": 340107.8, "taker_buy_quote": 41345.78268 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.121, "high": 0.1228, "low": 0.1194, "close": 0.1198, "volume": 858760.2, "close_time": 1775559599999, "quote_volume": 104123.13358, "trades": 1025, "taker_buy_base": 548621.0, "taker_buy_quote": 66593.96591 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1198, "high": 0.12, "low": 0.1172, "close": 0.1181, "volume": 583642.8, "close_time": 1775563199999, "quote_volume": 69070.2207, "trades": 490, "taker_buy_base": 394202.2, "taker_buy_quote": 46577.48526 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1182, "high": 0.1214, "low": 0.1172, "close": 0.1206, "volume": 1683522.1, "close_time": 1775566799999, "quote_volume": 201843.01065, "trades": 1707, "taker_buy_base": 897549.7, "taker_buy_quote": 107731.19682 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1206, "high": 0.1227, "low": 0.1205, "close": 0.1222, "volume": 911496.1, "close_time": 1775570399999, "quote_volume": 110779.18113, "trades": 936, "taker_buy_base": 318225.3, "taker_buy_quote": 38705.6341 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1222, "high": 0.1254, "low": 0.1214, "close": 0.1246, "volume": 2396146.4, "close_time": 1775573999999, "quote_volume": 297348.09044, "trades": 1490, "taker_buy_base": 1926205.6, "taker_buy_quote": 239170.42753 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1247, "high": 0.1283, "low": 0.1244, "close": 0.1256, "volume": 1640002.5, "close_time": 1775577599999, "quote_volume": 207807.57433, "trades": 1400, "taker_buy_base": 1181341.9, "taker_buy_quote": 149793.94725 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1202, "close": 0.1208, "volume": 2830904.9, "close_time": 1775581199999, "quote_volume": 348970.3307, "trades": 1736, "taker_buy_base": 406291.4, "taker_buy_quote": 50322.42511 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1206, "high": 0.1236, "low": 0.1206, "close": 0.122, "volume": 777413.8, "close_time": 1775584799999, "quote_volume": 95107.30859, "trades": 1041, "taker_buy_base": 390347.7, "taker_buy_quote": 47691.11335 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1207, "close": 0.1213, "volume": 394057.6, "close_time": 1775588399999, "quote_volume": 47933.20137, "trades": 474, "taker_buy_base": 228893.3, "taker_buy_quote": 27867.82698 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1212, "high": 0.1233, "low": 0.1206, "close": 0.1229, "volume": 284871.1, "close_time": 1775591999999, "quote_volume": 34810.89355, "trades": 445, "taker_buy_base": 123679.0, "taker_buy_quote": 15123.57179 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1229, "high": 0.1243, "low": 0.1215, "close": 0.1231, "volume": 657842.4, "close_time": 1775595599999, "quote_volume": 80950.19003, "trades": 857, "taker_buy_base": 325988.6, "taker_buy_quote": 40168.62486 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1232, "high": 0.1285, "low": 0.1232, "close": 0.1277, "volume": 1899836.3, "close_time": 1775599199999, "quote_volume": 241454.1992, "trades": 1233, "taker_buy_base": 1424953.2, "taker_buy_quote": 181374.33073 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1279, "high": 0.1327, "low": 0.1274, "close": 0.1286, "volume": 3281097.7, "close_time": 1775602799999, "quote_volume": 423574.86954, "trades": 2555, "taker_buy_base": 2003471.2, "taker_buy_quote": 258949.48647 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1287, "high": 0.1312, "low": 0.1274, "close": 0.1304, "volume": 765688.4, "close_time": 1775606399999, "quote_volume": 99355.67751, "trades": 1036, "taker_buy_base": 405782.4, "taker_buy_quote": 52635.92671 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1276, "close": 0.1288, "volume": 697128.9, "close_time": 1775609999999, "quote_volume": 90044.66538, "trades": 781, "taker_buy_base": 199480.9, "taker_buy_quote": 25820.79961 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1289, "high": 0.1297, "low": 0.1285, "close": 0.1288, "volume": 170029.0, "close_time": 1775613599999, "quote_volume": 21945.64617, "trades": 297, "taker_buy_base": 72777.8, "taker_buy_quote": 9389.67071 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1289, "high": 0.129, "low": 0.1264, "close": 0.1267, "volume": 297751.6, "close_time": 1775617199999, "quote_volume": 37905.66824, "trades": 397, "taker_buy_base": 141570.6, "taker_buy_quote": 18036.32487 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1258, "close": 0.1265, "volume": 696883.8, "close_time": 1775620799999, "quote_volume": 88006.13727, "trades": 468, "taker_buy_base": 130928.1, "taker_buy_quote": 16569.99878 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1264, "high": 0.1289, "low": 0.126, "close": 0.1264, "volume": 306916.0, "close_time": 1775624399999, "quote_volume": 39142.33988, "trades": 400, "taker_buy_base": 200176.0, "taker_buy_quote": 25535.51086 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1264, "high": 0.1298, "low": 0.1263, "close": 0.1277, "volume": 419325.2, "close_time": 1775627999999, "quote_volume": 53878.69529, "trades": 534, "taker_buy_base": 197433.7, "taker_buy_quote": 25374.62113 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1262, "close": 0.1273, "volume": 210213.6, "close_time": 1775631599999, "quote_volume": 26770.96225, "trades": 296, "taker_buy_base": 118043.8, "taker_buy_quote": 15035.24791 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1273, "high": 0.1297, "low": 0.1267, "close": 0.1287, "volume": 318162.0, "close_time": 1775635199999, "quote_volume": 41039.94836, "trades": 293, "taker_buy_base": 191470.7, "taker_buy_quote": 24724.3671 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1288, "high": 0.132, "low": 0.1282, "close": 0.1312, "volume": 573786.6, "close_time": 1775638799999, "quote_volume": 74949.8078, "trades": 704, "taker_buy_base": 294957.0, "taker_buy_quote": 38518.13591 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1314, "high": 0.1334, "low": 0.131, "close": 0.133, "volume": 632759.3, "close_time": 1775642399999, "quote_volume": 83603.73081, "trades": 779, "taker_buy_base": 231319.2, "taker_buy_quote": 30589.34107 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.133, "high": 0.1337, "low": 0.1286, "close": 0.1289, "volume": 1150032.7, "close_time": 1775645999999, "quote_volume": 151277.10356, "trades": 914, "taker_buy_base": 489308.8, "taker_buy_quote": 64580.58048 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1288, "high": 0.131, "low": 0.1278, "close": 0.1307, "volume": 438117.3, "close_time": 1775649599999, "quote_volume": 56636.45344, "trades": 607, "taker_buy_base": 213776.6, "taker_buy_quote": 27630.55381 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1288, "close": 0.129, "volume": 277191.9, "close_time": 1775653199999, "quote_volume": 36073.91954, "trades": 434, "taker_buy_base": 119858.5, "taker_buy_quote": 15596.19509 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1265, "close": 0.1278, "volume": 378253.3, "close_time": 1775656799999, "quote_volume": 48440.6902, "trades": 714, "taker_buy_base": 127190.2, "taker_buy_quote": 16305.33608 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1278, "high": 0.1284, "low": 0.123, "close": 0.1246, "volume": 1263682.4, "close_time": 1775660399999, "quote_volume": 157951.65075, "trades": 1108, "taker_buy_base": 631454.4, "taker_buy_quote": 78864.91026 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1246, "high": 0.1261, "low": 0.1236, "close": 0.1255, "volume": 313590.4, "close_time": 1775663999999, "quote_volume": 39217.39981, "trades": 481, "taker_buy_base": 160604.0, "taker_buy_quote": 20094.36913 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1255, "high": 0.1288, "low": 0.1252, "close": 0.1281, "volume": 309829.6, "close_time": 1775667599999, "quote_volume": 39511.3373, "trades": 410, "taker_buy_base": 155689.0, "taker_buy_quote": 19873.27755 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1281, "high": 0.1304, "low": 0.1281, "close": 0.1294, "volume": 488346.6, "close_time": 1775671199999, "quote_volume": 63187.62471, "trades": 518, "taker_buy_base": 331512.9, "taker_buy_quote": 42894.30034 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1252, "close": 0.1255, "volume": 690701.6, "close_time": 1775674799999, "quote_volume": 87613.7727, "trades": 710, "taker_buy_base": 306446.4, "taker_buy_quote": 39009.65725 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1255, "high": 0.126, "low": 0.1241, "close": 0.1251, "volume": 413097.7, "close_time": 1775678399999, "quote_volume": 51694.43572, "trades": 431, "taker_buy_base": 193699.8, "taker_buy_quote": 24293.88642 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.125, "high": 0.1268, "low": 0.125, "close": 0.1259, "volume": 391738.5, "close_time": 1775681999999, "quote_volume": 49296.45261, "trades": 345, "taker_buy_base": 242330.5, "taker_buy_quote": 30509.79561 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.126, "high": 0.1283, "low": 0.126, "close": 0.1274, "volume": 269981.8, "close_time": 1775685599999, "quote_volume": 34465.47992, "trades": 221, "taker_buy_base": 144092.7, "taker_buy_quote": 18410.72536 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1273, "high": 0.1276, "low": 0.1255, "close": 0.1267, "volume": 190359.9, "close_time": 1775689199999, "quote_volume": 24089.7738, "trades": 319, "taker_buy_base": 96993.2, "taker_buy_quote": 12269.39707 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1266, "high": 0.1268, "low": 0.1238, "close": 0.1247, "volume": 384211.6, "close_time": 1775692799999, "quote_volume": 48071.09121, "trades": 615, "taker_buy_base": 155789.9, "taker_buy_quote": 19510.41102 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1218, "close": 0.1234, "volume": 417461.2, "close_time": 1775696399999, "quote_volume": 51403.54333, "trades": 625, "taker_buy_base": 173772.0, "taker_buy_quote": 21428.68913 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1203, "close": 0.1211, "volume": 589819.2, "close_time": 1775699999999, "quote_volume": 71714.9474, "trades": 798, "taker_buy_base": 199941.1, "taker_buy_quote": 24315.61349 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1212, "high": 0.1217, "low": 0.1208, "close": 0.1212, "volume": 285733.7, "close_time": 1775703599999, "quote_volume": 34653.36599, "trades": 388, "taker_buy_base": 172510.7, "taker_buy_quote": 20926.70637 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1203, "close": 0.1205, "volume": 607637.2, "close_time": 1775707199999, "quote_volume": 73554.48749, "trades": 340, "taker_buy_base": 98813.5, "taker_buy_quote": 11957.69117 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1182, "close": 0.1191, "volume": 380856.7, "close_time": 1775710799999, "quote_volume": 45376.5446, "trades": 400, "taker_buy_base": 128873.1, "taker_buy_quote": 15361.06161 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.119, "high": 0.1215, "low": 0.1189, "close": 0.121, "volume": 416504.4, "close_time": 1775714399999, "quote_volume": 50147.40139, "trades": 403, "taker_buy_base": 286953.3, "taker_buy_quote": 34588.43548 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1211, "high": 0.1216, "low": 0.1195, "close": 0.1205, "volume": 160998.6, "close_time": 1775717999999, "quote_volume": 19393.46444, "trades": 210, "taker_buy_base": 75784.5, "taker_buy_quote": 9135.1162 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1195, "close": 0.1196, "volume": 93513.3, "close_time": 1775721599999, "quote_volume": 11225.09717, "trades": 125, "taker_buy_base": 49041.0, "taker_buy_quote": 5884.73135 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1182, "close": 0.119, "volume": 328448.0, "close_time": 1775725199999, "quote_volume": 39115.65602, "trades": 430, "taker_buy_base": 165932.7, "taker_buy_quote": 19761.30613 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1187, "close": 0.1195, "volume": 141476.2, "close_time": 1775728799999, "quote_volume": 16853.04991, "trades": 250, "taker_buy_base": 83320.5, "taker_buy_quote": 9928.69679 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1182, "close": 0.1185, "volume": 717526.2, "close_time": 1775732399999, "quote_volume": 85331.11267, "trades": 469, "taker_buy_base": 257406.8, "taker_buy_quote": 30629.92702 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1178, "close": 0.1184, "volume": 184337.7, "close_time": 1775735999999, "quote_volume": 21808.80076, "trades": 261, "taker_buy_base": 102863.0, "taker_buy_quote": 12171.55701 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1183, "high": 0.1196, "low": 0.1183, "close": 0.1194, "volume": 249123.4, "close_time": 1775739599999, "quote_volume": 29644.4381, "trades": 291, "taker_buy_base": 95340.2, "taker_buy_quote": 11347.85586 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1189, "close": 0.1195, "volume": 99113.4, "close_time": 1775743199999, "quote_volume": 11819.96738, "trades": 160, "taker_buy_base": 53343.5, "taker_buy_quote": 6361.04964 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1196, "high": 0.1208, "low": 0.119, "close": 0.1203, "volume": 192768.9, "close_time": 1775746799999, "quote_volume": 23066.84071, "trades": 336, "taker_buy_base": 109093.9, "taker_buy_quote": 13053.83467 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1205, "high": 0.1229, "low": 0.1195, "close": 0.1213, "volume": 357707.5, "close_time": 1775750399999, "quote_volume": 43390.51096, "trades": 551, "taker_buy_base": 204227.4, "taker_buy_quote": 24783.70641 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1215, "high": 0.1238, "low": 0.1209, "close": 0.1214, "volume": 383599.1, "close_time": 1775753999999, "quote_volume": 46970.15276, "trades": 493, "taker_buy_base": 206378.0, "taker_buy_quote": 25251.31477 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1215, "high": 0.1239, "low": 0.1215, "close": 0.1228, "volume": 271793.4, "close_time": 1775757599999, "quote_volume": 33384.48332, "trades": 406, "taker_buy_base": 142268.9, "taker_buy_quote": 17481.5449 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1212, "close": 0.1233, "volume": 248265.1, "close_time": 1775761199999, "quote_volume": 30352.56891, "trades": 340, "taker_buy_base": 142269.7, "taker_buy_quote": 17379.67395 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1231, "high": 0.1253, "low": 0.1231, "close": 0.1242, "volume": 607394.1, "close_time": 1775764799999, "quote_volume": 75211.06765, "trades": 561, "taker_buy_base": 175707.7, "taker_buy_quote": 21812.13379 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1241, "high": 0.1258, "low": 0.1239, "close": 0.1251, "volume": 133350.4, "close_time": 1775768399999, "quote_volume": 16693.75438, "trades": 190, "taker_buy_base": 68466.1, "taker_buy_quote": 8563.77066 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.125, "high": 0.1265, "low": 0.1242, "close": 0.1249, "volume": 260752.8, "close_time": 1775771999999, "quote_volume": 32673.34484, "trades": 304, "taker_buy_base": 139467.0, "taker_buy_quote": 17503.50884 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1252, "high": 0.1286, "low": 0.1251, "close": 0.1253, "volume": 354345.1, "close_time": 1775775599999, "quote_volume": 45074.69684, "trades": 580, "taker_buy_base": 194053.4, "taker_buy_quote": 24702.16985 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1252, "high": 0.1259, "low": 0.1225, "close": 0.1232, "volume": 343321.4, "close_time": 1775779199999, "quote_volume": 42610.95499, "trades": 470, "taker_buy_base": 128404.4, "taker_buy_quote": 15939.68821 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.123, "high": 0.1273, "low": 0.1227, "close": 0.1261, "volume": 395669.1, "close_time": 1775782799999, "quote_volume": 49392.55574, "trades": 567, "taker_buy_base": 242172.0, "taker_buy_quote": 30210.98903 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.126, "high": 0.1279, "low": 0.1248, "close": 0.1273, "volume": 319970.0, "close_time": 1775786399999, "quote_volume": 40476.74142, "trades": 621, "taker_buy_base": 180637.3, "taker_buy_quote": 22833.74996 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1272, "high": 0.1306, "low": 0.1271, "close": 0.1274, "volume": 772272.7, "close_time": 1775789999999, "quote_volume": 99707.55147, "trades": 954, "taker_buy_base": 431171.9, "taker_buy_quote": 55611.09541 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1276, "high": 0.13, "low": 0.1263, "close": 0.1286, "volume": 248810.4, "close_time": 1775793599999, "quote_volume": 31872.02563, "trades": 381, "taker_buy_base": 136323.9, "taker_buy_quote": 17475.03436 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1287, "high": 0.1302, "low": 0.128, "close": 0.1297, "volume": 215908.7, "close_time": 1775797199999, "quote_volume": 27955.5582, "trades": 335, "taker_buy_base": 132103.0, "taker_buy_quote": 17118.08937 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1295, "high": 0.1299, "low": 0.1274, "close": 0.1297, "volume": 391935.3, "close_time": 1775800799999, "quote_volume": 50350.05795, "trades": 552, "taker_buy_base": 211047.5, "taker_buy_quote": 27176.12045 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1275, "close": 0.1279, "volume": 362537.0, "close_time": 1775804399999, "quote_volume": 46837.33341, "trades": 439, "taker_buy_base": 221550.3, "taker_buy_quote": 28650.7757 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.128, "high": 0.1285, "low": 0.1246, "close": 0.1256, "volume": 492620.8, "close_time": 1775807999999, "quote_volume": 62207.8572, "trades": 547, "taker_buy_base": 151303.2, "taker_buy_quote": 19194.47984 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1257, "high": 0.1276, "low": 0.1242, "close": 0.1263, "volume": 1126617.3, "close_time": 1775811599999, "quote_volume": 141582.57643, "trades": 824, "taker_buy_base": 931545.7, "taker_buy_quote": 117123.42923 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1262, "high": 0.1298, "low": 0.1261, "close": 0.1291, "volume": 393220.6, "close_time": 1775815199999, "quote_volume": 50434.95, "trades": 643, "taker_buy_base": 226351.6, "taker_buy_quote": 29014.9417 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1277, "close": 0.1282, "volume": 498426.1, "close_time": 1775818799999, "quote_volume": 64212.68002, "trades": 593, "taker_buy_base": 335163.2, "taker_buy_quote": 43154.84406 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1281, "high": 0.1286, "low": 0.1262, "close": 0.1273, "volume": 306184.0, "close_time": 1775822399999, "quote_volume": 38913.03516, "trades": 342, "taker_buy_base": 121716.2, "taker_buy_quote": 15474.49413 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1274, "high": 0.132, "low": 0.1274, "close": 0.1303, "volume": 1138756.5, "close_time": 1775825999999, "quote_volume": 148201.02384, "trades": 1072, "taker_buy_base": 579292.6, "taker_buy_quote": 75383.49778 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1303, "high": 0.1338, "low": 0.13, "close": 0.1327, "volume": 667724.3, "close_time": 1775829599999, "quote_volume": 88005.14543, "trades": 1032, "taker_buy_base": 333511.7, "taker_buy_quote": 43952.77295 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1306, "close": 0.1322, "volume": 820775.5, "close_time": 1775833199999, "quote_volume": 108502.1155, "trades": 1104, "taker_buy_base": 485780.4, "taker_buy_quote": 64236.23948 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1324, "high": 0.1346, "low": 0.1317, "close": 0.1327, "volume": 490318.6, "close_time": 1775836799999, "quote_volume": 65197.69746, "trades": 709, "taker_buy_base": 234831.2, "taker_buy_quote": 31230.33838 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1302, "close": 0.1314, "volume": 370652.6, "close_time": 1775840399999, "quote_volume": 48821.03317, "trades": 553, "taker_buy_base": 190372.4, "taker_buy_quote": 25074.11142 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1313, "high": 0.1315, "low": 0.1304, "close": 0.1309, "volume": 156733.5, "close_time": 1775843999999, "quote_volume": 20529.0168, "trades": 284, "taker_buy_base": 79844.8, "taker_buy_quote": 10458.28932 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.131, "high": 0.1321, "low": 0.1303, "close": 0.1319, "volume": 236926.8, "close_time": 1775847599999, "quote_volume": 31103.98848, "trades": 311, "taker_buy_base": 104090.2, "taker_buy_quote": 13667.08066 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.132, "high": 0.1331, "low": 0.1308, "close": 0.1322, "volume": 322522.4, "close_time": 1775851199999, "quote_volume": 42452.91967, "trades": 363, "taker_buy_base": 106922.6, "taker_buy_quote": 14074.87464 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1321, "high": 0.1326, "low": 0.1309, "close": 0.132, "volume": 418106.6, "close_time": 1775854799999, "quote_volume": 55148.26006, "trades": 333, "taker_buy_base": 267583.1, "taker_buy_quote": 35292.07645 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1319, "high": 0.1324, "low": 0.1292, "close": 0.1309, "volume": 441481.3, "close_time": 1775858399999, "quote_volume": 57471.7745, "trades": 379, "taker_buy_base": 95422.2, "taker_buy_quote": 12451.84207 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.131, "high": 0.1318, "low": 0.1294, "close": 0.1303, "volume": 143711.0, "close_time": 1775861999999, "quote_volume": 18756.38247, "trades": 269, "taker_buy_base": 65494.7, "taker_buy_quote": 8559.29419 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1293, "close": 0.1305, "volume": 103109.0, "close_time": 1775865599999, "quote_volume": 13391.80503, "trades": 208, "taker_buy_base": 52701.8, "taker_buy_quote": 6847.80303 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1304, "high": 0.131, "low": 0.1287, "close": 0.1308, "volume": 211897.5, "close_time": 1775869199999, "quote_volume": 27454.86895, "trades": 351, "taker_buy_base": 84216.2, "taker_buy_quote": 10921.67145 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1282, "close": 0.1302, "volume": 179709.8, "close_time": 1775872799999, "quote_volume": 23309.34628, "trades": 314, "taker_buy_base": 72255.2, "taker_buy_quote": 9394.5531 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1303, "high": 0.1311, "low": 0.1293, "close": 0.1307, "volume": 157169.7, "close_time": 1775876399999, "quote_volume": 20471.61659, "trades": 297, "taker_buy_base": 92742.2, "taker_buy_quote": 12082.01636 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1308, "high": 0.1313, "low": 0.1291, "close": 0.1292, "volume": 119314.0, "close_time": 1775879999999, "quote_volume": 15590.93095, "trades": 257, "taker_buy_base": 51908.2, "taker_buy_quote": 6784.09742 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.129, "high": 0.1299, "low": 0.1286, "close": 0.1293, "volume": 184281.7, "close_time": 1775883599999, "quote_volume": 23800.19848, "trades": 214, "taker_buy_base": 136046.2, "taker_buy_quote": 17572.58961 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1294, "high": 0.1304, "low": 0.1276, "close": 0.1292, "volume": 191668.8, "close_time": 1775887199999, "quote_volume": 24739.07471, "trades": 326, "taker_buy_base": 90743.9, "taker_buy_quote": 11725.33807 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1276, "close": 0.1291, "volume": 80167.3, "close_time": 1775890799999, "quote_volume": 10278.67663, "trades": 183, "taker_buy_base": 40007.3, "taker_buy_quote": 5124.68541 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1293, "high": 0.1315, "low": 0.1291, "close": 0.131, "volume": 145542.6, "close_time": 1775894399999, "quote_volume": 18972.14029, "trades": 272, "taker_buy_base": 57625.8, "taker_buy_quote": 7517.1793 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1311, "high": 0.1332, "low": 0.1311, "close": 0.1329, "volume": 601312.5, "close_time": 1775897999999, "quote_volume": 79528.57812, "trades": 553, "taker_buy_base": 186630.2, "taker_buy_quote": 24700.2892 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1329, "high": 0.1333, "low": 0.131, "close": 0.1316, "volume": 442417.2, "close_time": 1775901599999, "quote_volume": 58538.65222, "trades": 545, "taker_buy_base": 244181.7, "taker_buy_quote": 32326.40283 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1302, "close": 0.1307, "volume": 143651.8, "close_time": 1775905199999, "quote_volume": 18822.37575, "trades": 303, "taker_buy_base": 62451.7, "taker_buy_quote": 8179.99851 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1306, "high": 0.1315, "low": 0.1299, "close": 0.1303, "volume": 251366.1, "close_time": 1775908799999, "quote_volume": 32796.20841, "trades": 281, "taker_buy_base": 84976.2, "taker_buy_quote": 11107.72006 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1302, "high": 0.1314, "low": 0.1302, "close": 0.1304, "volume": 96913.9, "close_time": 1775912399999, "quote_volume": 12653.97143, "trades": 181, "taker_buy_base": 67880.0, "taker_buy_quote": 8865.70844 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1288, "close": 0.1303, "volume": 234325.2, "close_time": 1775915999999, "quote_volume": 30326.16078, "trades": 358, "taker_buy_base": 104258.7, "taker_buy_quote": 13496.03277 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1304, "high": 0.1336, "low": 0.1304, "close": 0.1332, "volume": 336418.6, "close_time": 1775919599999, "quote_volume": 44608.21347, "trades": 530, "taker_buy_base": 204415.5, "taker_buy_quote": 27099.68811 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1333, "high": 0.1367, "low": 0.1333, "close": 0.1355, "volume": 776318.2, "close_time": 1775923199999, "quote_volume": 104860.84082, "trades": 1048, "taker_buy_base": 420233.1, "taker_buy_quote": 56779.85368 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1357, "high": 0.1377, "low": 0.1353, "close": 0.1366, "volume": 445081.2, "close_time": 1775926799999, "quote_volume": 60797.27122, "trades": 684, "taker_buy_base": 253250.5, "taker_buy_quote": 34599.19846 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1365, "high": 0.1392, "low": 0.1356, "close": 0.1356, "volume": 510619.3, "close_time": 1775930399999, "quote_volume": 70102.86788, "trades": 688, "taker_buy_base": 282907.7, "taker_buy_quote": 38875.54216 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1355, "high": 0.1373, "low": 0.1338, "close": 0.1356, "volume": 466812.5, "close_time": 1775933999999, "quote_volume": 63169.60455, "trades": 791, "taker_buy_base": 211125.2, "taker_buy_quote": 28577.26338 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1357, "high": 0.1364, "low": 0.1347, "close": 0.1358, "volume": 234246.5, "close_time": 1775937599999, "quote_volume": 31751.16657, "trades": 495, "taker_buy_base": 102823.9, "taker_buy_quote": 13946.15321 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1357, "high": 0.1367, "low": 0.1342, "close": 0.1367, "volume": 295789.8, "close_time": 1775941199999, "quote_volume": 40031.01413, "trades": 520, "taker_buy_base": 92935.9, "taker_buy_quote": 12595.42946 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1368, "high": 0.1374, "low": 0.1355, "close": 0.1358, "volume": 194810.5, "close_time": 1775944799999, "quote_volume": 26597.2724, "trades": 248, "taker_buy_base": 115103.6, "taker_buy_quote": 15739.1296 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1357, "high": 0.1389, "low": 0.1357, "close": 0.1373, "volume": 257679.0, "close_time": 1775948399999, "quote_volume": 35402.62598, "trades": 423, "taker_buy_base": 154420.8, "taker_buy_quote": 21217.27913 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1372, "high": 0.1375, "low": 0.135, "close": 0.1366, "volume": 239738.6, "close_time": 1775951999999, "quote_volume": 32681.53518, "trades": 324, "taker_buy_base": 130082.5, "taker_buy_quote": 17776.61185 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1339, "close": 0.1348, "volume": 1330843.1, "close_time": 1775955599999, "quote_volume": 179920.26415, "trades": 673, "taker_buy_base": 833466.3, "taker_buy_quote": 112648.58105 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1347, "high": 0.1352, "low": 0.1286, "close": 0.1289, "volume": 1284660.4, "close_time": 1775959199999, "quote_volume": 168318.57931, "trades": 952, "taker_buy_base": 279965.5, "taker_buy_quote": 36749.25412 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1288, "high": 0.1305, "low": 0.1279, "close": 0.1302, "volume": 558263.2, "close_time": 1775962799999, "quote_volume": 72133.03196, "trades": 561, "taker_buy_base": 259563.9, "taker_buy_quote": 33555.66176 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1302, "high": 0.1309, "low": 0.1287, "close": 0.129, "volume": 163979.8, "close_time": 1775966399999, "quote_volume": 21235.52071, "trades": 245, "taker_buy_base": 63599.1, "taker_buy_quote": 8234.05493 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1283, "close": 0.1289, "volume": 140990.8, "close_time": 1775969999999, "quote_volume": 18193.09819, "trades": 210, "taker_buy_base": 63591.8, "taker_buy_quote": 8206.05302 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1287, "high": 0.1293, "low": 0.1285, "close": 0.129, "volume": 148495.6, "close_time": 1775973599999, "quote_volume": 19159.06286, "trades": 156, "taker_buy_base": 83967.9, "taker_buy_quote": 10835.10541 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.129, "high": 0.1291, "low": 0.1279, "close": 0.1279, "volume": 100304.3, "close_time": 1775977199999, "quote_volume": 12908.07422, "trades": 130, "taker_buy_base": 55910.6, "taker_buy_quote": 7200.01445 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1272, "close": 0.1275, "volume": 258782.1, "close_time": 1775980799999, "quote_volume": 33036.61832, "trades": 296, "taker_buy_base": 117351.6, "taker_buy_quote": 14982.96973 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1264, "close": 0.1275, "volume": 110461.2, "close_time": 1775984399999, "quote_volume": 14046.60285, "trades": 144, "taker_buy_base": 44453.5, "taker_buy_quote": 5650.58524 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1275, "high": 0.129, "low": 0.1275, "close": 0.1287, "volume": 89595.2, "close_time": 1775987999999, "quote_volume": 11521.17797, "trades": 132, "taker_buy_base": 58841.0, "taker_buy_quote": 7568.76506 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1256, "close": 0.1258, "volume": 372990.2, "close_time": 1775991599999, "quote_volume": 47392.55194, "trades": 380, "taker_buy_base": 164239.5, "taker_buy_quote": 20859.23873 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1257, "high": 0.1267, "low": 0.1245, "close": 0.1266, "volume": 147501.3, "close_time": 1775995199999, "quote_volume": 18512.98137, "trades": 231, "taker_buy_base": 42249.1, "taker_buy_quote": 5310.55412 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1264, "high": 0.1272, "low": 0.126, "close": 0.126, "volume": 87944.8, "close_time": 1775998799999, "quote_volume": 11140.55397, "trades": 201, "taker_buy_base": 42251.5, "taker_buy_quote": 5348.05826 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.126, "high": 0.1269, "low": 0.1248, "close": 0.1251, "volume": 133669.9, "close_time": 1776002399999, "quote_volume": 16837.84584, "trades": 218, "taker_buy_base": 67708.5, "taker_buy_quote": 8529.57446 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1234, "close": 0.1242, "volume": 318060.0, "close_time": 1776005999999, "quote_volume": 39565.32485, "trades": 307, "taker_buy_base": 114740.0, "taker_buy_quote": 14276.1569 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1237, "close": 0.1244, "volume": 116279.7, "close_time": 1776009599999, "quote_volume": 14441.27004, "trades": 165, "taker_buy_base": 48114.5, "taker_buy_quote": 5980.32847 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1245, "high": 0.1257, "low": 0.1245, "close": 0.1256, "volume": 86339.3, "close_time": 1776013199999, "quote_volume": 10804.8797, "trades": 147, "taker_buy_base": 64465.8, "taker_buy_quote": 8069.50597 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1257, "high": 0.1284, "low": 0.1256, "close": 0.1277, "volume": 146676.0, "close_time": 1776016799999, "quote_volume": 18641.02372, "trades": 261, "taker_buy_base": 101246.9, "taker_buy_quote": 12873.57628 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1278, "high": 0.1282, "low": 0.1262, "close": 0.1268, "volume": 380745.6, "close_time": 1776020399999, "quote_volume": 48426.19744, "trades": 350, "taker_buy_base": 119996.9, "taker_buy_quote": 15282.14571 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1269, "high": 0.127, "low": 0.1258, "close": 0.1259, "volume": 102233.9, "close_time": 1776023999999, "quote_volume": 12918.90032, "trades": 107, "taker_buy_base": 52561.8, "taker_buy_quote": 6641.74929 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.126, "high": 0.1272, "low": 0.1255, "close": 0.1266, "volume": 108305.4, "close_time": 1776027599999, "quote_volume": 13693.91476, "trades": 161, "taker_buy_base": 49441.2, "taker_buy_quote": 6248.96987 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1242, "close": 0.1245, "volume": 75820.9, "close_time": 1776031199999, "quote_volume": 9483.34859, "trades": 107, "taker_buy_base": 44703.6, "taker_buy_quote": 5596.5101 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1243, "high": 0.1267, "low": 0.1234, "close": 0.1262, "volume": 225218.6, "close_time": 1776034799999, "quote_volume": 28015.7403, "trades": 293, "taker_buy_base": 151924.9, "taker_buy_quote": 18868.89421 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.126, "high": 0.1267, "low": 0.1237, "close": 0.1243, "volume": 106163.9, "close_time": 1776038399999, "quote_volume": 13268.42368, "trades": 213, "taker_buy_base": 57724.8, "taker_buy_quote": 7207.93827 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1243, "high": 0.1271, "low": 0.1237, "close": 0.1266, "volume": 123084.2, "close_time": 1776041999999, "quote_volume": 15510.43863, "trades": 255, "taker_buy_base": 66903.9, "taker_buy_quote": 8432.72656 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1259, "close": 0.1269, "volume": 320419.0, "close_time": 1776045599999, "quote_volume": 40560.61287, "trades": 342, "taker_buy_base": 85616.7, "taker_buy_quote": 10850.38838 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.127, "high": 0.1273, "low": 0.1261, "close": 0.1263, "volume": 63882.3, "close_time": 1776049199999, "quote_volume": 8100.82048, "trades": 115, "taker_buy_base": 48941.0, "taker_buy_quote": 6207.87753 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1264, "high": 0.1267, "low": 0.1255, "close": 0.1264, "volume": 52623.2, "close_time": 1776052799999, "quote_volume": 6636.77529, "trades": 123, "taker_buy_base": 26408.5, "taker_buy_quote": 3333.32578 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1249, "close": 0.125, "volume": 84492.8, "close_time": 1776056399999, "quote_volume": 10617.6555, "trades": 98, "taker_buy_base": 18138.7, "taker_buy_quote": 2277.69296 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1251, "high": 0.1258, "low": 0.1243, "close": 0.1252, "volume": 219623.3, "close_time": 1776059999999, "quote_volume": 27405.29192, "trades": 301, "taker_buy_base": 79471.0, "taker_buy_quote": 9926.63354 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1252, "high": 0.1271, "low": 0.1252, "close": 0.1256, "volume": 58917.3, "close_time": 1776063599999, "quote_volume": 7446.20211, "trades": 167, "taker_buy_base": 25569.0, "taker_buy_quote": 3230.4188 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1255, "high": 0.1257, "low": 0.124, "close": 0.1249, "volume": 131855.5, "close_time": 1776067199999, "quote_volume": 16428.56399, "trades": 160, "taker_buy_base": 80361.7, "taker_buy_quote": 10012.2963 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1248, "high": 0.1252, "low": 0.1243, "close": 0.1248, "volume": 54610.0, "close_time": 1776070799999, "quote_volume": 6815.60748, "trades": 96, "taker_buy_base": 34728.5, "taker_buy_quote": 4335.27133 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.125, "high": 0.1262, "low": 0.1249, "close": 0.1261, "volume": 117632.0, "close_time": 1776074399999, "quote_volume": 14763.30589, "trades": 171, "taker_buy_base": 73809.3, "taker_buy_quote": 9263.02368 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1263, "high": 0.127, "low": 0.1255, "close": 0.1263, "volume": 102339.1, "close_time": 1776077999999, "quote_volume": 12926.99811, "trades": 165, "taker_buy_base": 60437.1, "taker_buy_quote": 7641.05407 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1264, "high": 0.1267, "low": 0.1254, "close": 0.1254, "volume": 107066.2, "close_time": 1776081599999, "quote_volume": 13507.28723, "trades": 158, "taker_buy_base": 44020.1, "taker_buy_quote": 5551.7756 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1254, "high": 0.1266, "low": 0.1243, "close": 0.1253, "volume": 191154.1, "close_time": 1776085199999, "quote_volume": 23930.86399, "trades": 224, "taker_buy_base": 81953.5, "taker_buy_quote": 10249.86378 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1255, "high": 0.1287, "low": 0.1241, "close": 0.1282, "volume": 235069.9, "close_time": 1776088799999, "quote_volume": 29643.31551, "trades": 403, "taker_buy_base": 136459.3, "taker_buy_quote": 17199.6201 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1281, "high": 0.1297, "low": 0.1263, "close": 0.129, "volume": 415618.5, "close_time": 1776092399999, "quote_volume": 53096.09092, "trades": 632, "taker_buy_base": 212233.3, "taker_buy_quote": 27082.12391 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.129, "high": 0.1291, "low": 0.1251, "close": 0.1259, "volume": 2952599.9, "close_time": 1776095999999, "quote_volume": 370383.26461, "trades": 956, "taker_buy_base": 2444570.8, "taker_buy_quote": 306335.55758 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1259, "high": 0.1285, "low": 0.1246, "close": 0.1282, "volume": 394179.1, "close_time": 1776099599999, "quote_volume": 49844.70104, "trades": 632, "taker_buy_base": 266601.8, "taker_buy_quote": 33685.84663 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.128, "high": 0.13, "low": 0.1273, "close": 0.1276, "volume": 172928.9, "close_time": 1776103199999, "quote_volume": 22244.76037, "trades": 281, "taker_buy_base": 70663.3, "taker_buy_quote": 9109.59746 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1275, "high": 0.1296, "low": 0.1267, "close": 0.1295, "volume": 178619.4, "close_time": 1776106799999, "quote_volume": 22776.31078, "trades": 287, "taker_buy_base": 87775.0, "taker_buy_quote": 11215.25779 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1296, "high": 0.134, "low": 0.1295, "close": 0.1334, "volume": 739602.2, "close_time": 1776110399999, "quote_volume": 97828.10724, "trades": 875, "taker_buy_base": 434903.9, "taker_buy_quote": 57586.79005 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1308, "close": 0.1311, "volume": 206751.0, "close_time": 1776113999999, "quote_volume": 27172.72854, "trades": 301, "taker_buy_base": 71581.4, "taker_buy_quote": 9416.76832 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1311, "high": 0.1338, "low": 0.1306, "close": 0.1329, "volume": 344158.3, "close_time": 1776117599999, "quote_volume": 45539.40286, "trades": 331, "taker_buy_base": 186182.6, "taker_buy_quote": 24660.02168 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1328, "high": 0.1376, "low": 0.1322, "close": 0.1371, "volume": 663962.4, "close_time": 1776121199999, "quote_volume": 90046.11126, "trades": 879, "taker_buy_base": 399204.7, "taker_buy_quote": 54176.80995 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.1369, "high": 0.1414, "low": 0.1361, "close": 0.14, "volume": 3029081.9, "close_time": 1776124799999, "quote_volume": 424689.69584, "trades": 1298, "taker_buy_base": 604928.6, "taker_buy_quote": 84531.17666 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1399, "high": 0.1429, "low": 0.1393, "close": 0.1418, "volume": 580955.1, "close_time": 1776128399999, "quote_volume": 82080.77317, "trades": 833, "taker_buy_base": 271594.8, "taker_buy_quote": 38359.54696 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1418, "high": 0.1455, "low": 0.141, "close": 0.1453, "volume": 301302.4, "close_time": 1776131999999, "quote_volume": 43248.90425, "trades": 578, "taker_buy_base": 151746.2, "taker_buy_quote": 21816.6232 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1451, "high": 0.1458, "low": 0.1428, "close": 0.144, "volume": 232128.6, "close_time": 1776135599999, "quote_volume": 33498.10754, "trades": 427, "taker_buy_base": 126398.9, "taker_buy_quote": 18253.09969 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1414, "close": 0.1415, "volume": 202900.8, "close_time": 1776139199999, "quote_volume": 28906.92614, "trades": 371, "taker_buy_base": 70370.3, "taker_buy_quote": 10014.75556 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1414, "high": 0.1432, "low": 0.1408, "close": 0.1432, "volume": 115953.8, "close_time": 1776142799999, "quote_volume": 16430.9315, "trades": 252, "taker_buy_base": 38351.5, "taker_buy_quote": 5438.9695 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1433, "high": 0.1469, "low": 0.1414, "close": 0.142, "volume": 564675.0, "close_time": 1776146399999, "quote_volume": 81377.10487, "trades": 686, "taker_buy_base": 218044.5, "taker_buy_quote": 31531.12654 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1422, "high": 0.1428, "low": 0.1409, "close": 0.1411, "volume": 244436.5, "close_time": 1776149999999, "quote_volume": 34645.09987, "trades": 300, "taker_buy_base": 89389.0, "taker_buy_quote": 12673.34753 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.141, "high": 0.1428, "low": 0.1399, "close": 0.142, "volume": 535735.0, "close_time": 1776153599999, "quote_volume": 75505.47455, "trades": 721, "taker_buy_base": 270434.5, "taker_buy_quote": 38102.78744 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.142, "high": 0.1442, "low": 0.142, "close": 0.1433, "volume": 574357.1, "close_time": 1776157199999, "quote_volume": 82377.3058, "trades": 608, "taker_buy_base": 311796.3, "taker_buy_quote": 44745.3403 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1408, "close": 0.141, "volume": 526400.1, "close_time": 1776160799999, "quote_volume": 74549.52703, "trades": 484, "taker_buy_base": 149039.0, "taker_buy_quote": 21131.70512 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1409, "high": 0.1413, "low": 0.1393, "close": 0.1404, "volume": 536749.0, "close_time": 1776164399999, "quote_volume": 75159.96437, "trades": 585, "taker_buy_base": 241457.4, "taker_buy_quote": 33861.26967 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1403, "high": 0.1424, "low": 0.1401, "close": 0.1414, "volume": 200424.3, "close_time": 1776167999999, "quote_volume": 28345.61374, "trades": 291, "taker_buy_base": 118688.8, "taker_buy_quote": 16781.64898 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1413, "high": 0.1415, "low": 0.1375, "close": 0.139, "volume": 533401.2, "close_time": 1776171599999, "quote_volume": 74150.11853, "trades": 649, "taker_buy_base": 249357.9, "taker_buy_quote": 34720.05907 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.139, "high": 0.1417, "low": 0.1389, "close": 0.1406, "volume": 776154.2, "close_time": 1776175199999, "quote_volume": 109187.71405, "trades": 838, "taker_buy_base": 556602.1, "taker_buy_quote": 78349.3041 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1404, "high": 0.1407, "low": 0.1374, "close": 0.1374, "volume": 588902.6, "close_time": 1776178799999, "quote_volume": 81950.17994, "trades": 813, "taker_buy_base": 287005.0, "taker_buy_quote": 39951.04167 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1346, "close": 0.1351, "volume": 1540626.7, "close_time": 1776182399999, "quote_volume": 208445.41128, "trades": 995, "taker_buy_base": 274282.5, "taker_buy_quote": 37240.06684 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1352, "high": 0.1364, "low": 0.1334, "close": 0.134, "volume": 235714.6, "close_time": 1776185999999, "quote_volume": 31735.63727, "trades": 472, "taker_buy_base": 108124.5, "taker_buy_quote": 14567.07044 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.134, "high": 0.1357, "low": 0.1335, "close": 0.1356, "volume": 239578.2, "close_time": 1776189599999, "quote_volume": 32290.49587, "trades": 317, "taker_buy_base": 145771.5, "taker_buy_quote": 19659.20723 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1358, "high": 0.1376, "low": 0.1327, "close": 0.133, "volume": 392897.7, "close_time": 1776193199999, "quote_volume": 53191.76572, "trades": 536, "taker_buy_base": 195707.8, "taker_buy_quote": 26586.16538 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.1328, "high": 0.1338, "low": 0.1318, "close": 0.1336, "volume": 233635.0, "close_time": 1776196799999, "quote_volume": 30981.02848, "trades": 305, "taker_buy_base": 79432.4, "taker_buy_quote": 10555.75875 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1328, "close": 0.1332, "volume": 312554.0, "close_time": 1776200399999, "quote_volume": 41632.70508, "trades": 596, "taker_buy_base": 96872.2, "taker_buy_quote": 12906.104 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1333, "high": 0.1343, "low": 0.133, "close": 0.1336, "volume": 169998.1, "close_time": 1776203999999, "quote_volume": 22741.99179, "trades": 616, "taker_buy_base": 75539.5, "taker_buy_quote": 10103.94694 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1335, "high": 0.1344, "low": 0.1327, "close": 0.1337, "volume": 206194.2, "close_time": 1776207599999, "quote_volume": 27540.29737, "trades": 710, "taker_buy_base": 91740.1, "taker_buy_quote": 12252.66478 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1337, "high": 0.1346, "low": 0.1337, "close": 0.1341, "volume": 119716.9, "close_time": 1776211199999, "quote_volume": 16041.77209, "trades": 182, "taker_buy_base": 55103.3, "taker_buy_quote": 7387.15645 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1341, "high": 0.1361, "low": 0.1341, "close": 0.1356, "volume": 107607.2, "close_time": 1776214799999, "quote_volume": 14526.76367, "trades": 231, "taker_buy_base": 58357.0, "taker_buy_quote": 7873.13015 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1355, "high": 0.1369, "low": 0.1349, "close": 0.1366, "volume": 97783.9, "close_time": 1776218399999, "quote_volume": 13283.91577, "trades": 208, "taker_buy_base": 54136.8, "taker_buy_quote": 7354.36252 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.1365, "high": 0.1369, "low": 0.1349, "close": 0.1355, "volume": 79279.8, "close_time": 1776221999999, "quote_volume": 10773.49155, "trades": 160, "taker_buy_base": 37293.6, "taker_buy_quote": 5062.64493 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1355, "high": 0.1369, "low": 0.1354, "close": 0.1357, "volume": 57684.4, "close_time": 1776225599999, "quote_volume": 7853.67317, "trades": 147, "taker_buy_base": 26337.1, "taker_buy_quote": 3591.93231 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1357, "high": 0.1363, "low": 0.1329, "close": 0.133, "volume": 272757.8, "close_time": 1776229199999, "quote_volume": 36658.21752, "trades": 342, "taker_buy_base": 123205.4, "taker_buy_quote": 16562.32441 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1331, "high": 0.1334, "low": 0.1301, "close": 0.1313, "volume": 213203.3, "close_time": 1776232799999, "quote_volume": 27983.46165, "trades": 353, "taker_buy_base": 88720.9, "taker_buy_quote": 11640.56639 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.1313, "high": 0.1315, "low": 0.1302, "close": 0.1304, "volume": 82442.5, "close_time": 1776236399999, "quote_volume": 10796.48581, "trades": 157, "taker_buy_base": 31413.3, "taker_buy_quote": 4111.42726 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1305, "high": 0.1309, "low": 0.1277, "close": 0.1287, "volume": 520968.9, "close_time": 1776239999999, "quote_volume": 67475.64359, "trades": 869, "taker_buy_base": 192721.1, "taker_buy_quote": 24986.51217 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1286, "high": 0.1306, "low": 0.1283, "close": 0.1301, "volume": 217710.1, "close_time": 1776243599999, "quote_volume": 28218.04571, "trades": 320, "taker_buy_base": 147323.1, "taker_buy_quote": 19105.9054 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1295, "close": 0.1298, "volume": 154631.6, "close_time": 1776247199999, "quote_volume": 20082.40781, "trades": 229, "taker_buy_base": 64515.3, "taker_buy_quote": 8378.96302 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1296, "high": 0.1312, "low": 0.1292, "close": 0.1296, "volume": 347866.9, "close_time": 1776250799999, "quote_volume": 45318.22426, "trades": 385, "taker_buy_base": 220313.2, "taker_buy_quote": 28685.29485 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1295, "high": 0.1313, "low": 0.1292, "close": 0.1299, "volume": 178248.3, "close_time": 1776254399999, "quote_volume": 23242.24191, "trades": 262, "taker_buy_base": 90806.4, "taker_buy_quote": 11851.11183 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1299, "high": 0.1314, "low": 0.1296, "close": 0.1311, "volume": 183721.3, "close_time": 1776257999999, "quote_volume": 24014.39758, "trades": 226, "taker_buy_base": 85211.0, "taker_buy_quote": 11125.23516 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.131, "high": 0.1313, "low": 0.1296, "close": 0.1301, "volume": 181927.4, "close_time": 1776261599999, "quote_volume": 23721.19878, "trades": 278, "taker_buy_base": 87498.3, "taker_buy_quote": 11417.52589 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.13, "high": 0.1336, "low": 0.1299, "close": 0.1334, "volume": 262651.4, "close_time": 1776265199999, "quote_volume": 34805.87546, "trades": 388, "taker_buy_base": 138007.4, "taker_buy_quote": 18298.30379 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1305, "close": 0.1305, "volume": 216978.4, "close_time": 1776268799999, "quote_volume": 28527.37983, "trades": 322, "taker_buy_base": 111522.3, "taker_buy_quote": 14658.57331 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1304, "high": 0.1338, "low": 0.1304, "close": 0.1333, "volume": 87957.1, "close_time": 1776272399999, "quote_volume": 11669.63357, "trades": 244, "taker_buy_base": 44093.9, "taker_buy_quote": 5846.67968 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1333, "high": 0.1336, "low": 0.132, "close": 0.1325, "volume": 107395.8, "close_time": 1776275999999, "quote_volume": 14256.92454, "trades": 211, "taker_buy_base": 57854.0, "taker_buy_quote": 7676.09156 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1325, "high": 0.1338, "low": 0.1324, "close": 0.1335, "volume": 184815.0, "close_time": 1776279599999, "quote_volume": 24658.77128, "trades": 208, "taker_buy_base": 61586.5, "taker_buy_quote": 8224.70118 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1335, "high": 0.1348, "low": 0.1326, "close": 0.1341, "volume": 306748.0, "close_time": 1776283199999, "quote_volume": 41162.4451, "trades": 328, "taker_buy_base": 193679.1, "taker_buy_quote": 26005.67371 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1341, "high": 0.1343, "low": 0.1331, "close": 0.1343, "volume": 74080.5, "close_time": 1776286799999, "quote_volume": 9899.42395, "trades": 225, "taker_buy_base": 33522.4, "taker_buy_quote": 4482.17153 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1343, "high": 0.1348, "low": 0.1334, "close": 0.1338, "volume": 92404.3, "close_time": 1776290399999, "quote_volume": 12372.82532, "trades": 145, "taker_buy_base": 38194.7, "taker_buy_quote": 5116.64468 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1326, "close": 0.1327, "volume": 115026.7, "close_time": 1776293999999, "quote_volume": 15373.49769, "trades": 207, "taker_buy_base": 68253.3, "taker_buy_quote": 9132.32674 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1328, "high": 0.1328, "low": 0.1298, "close": 0.1311, "volume": 145017.5, "close_time": 1776297599999, "quote_volume": 18996.86713, "trades": 249, "taker_buy_base": 90427.5, "taker_buy_quote": 11835.06236 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1312, "high": 0.1316, "low": 0.1302, "close": 0.1315, "volume": 75953.1, "close_time": 1776301199999, "quote_volume": 9941.90579, "trades": 168, "taker_buy_base": 38303.1, "taker_buy_quote": 5017.31861 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1314, "high": 0.1315, "low": 0.1305, "close": 0.131, "volume": 68256.5, "close_time": 1776304799999, "quote_volume": 8944.88114, "trades": 144, "taker_buy_base": 23333.3, "taker_buy_quote": 3057.34284 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1311, "high": 0.1343, "low": 0.131, "close": 0.134, "volume": 166325.9, "close_time": 1776308399999, "quote_volume": 22124.05361, "trades": 271, "taker_buy_base": 75813.9, "taker_buy_quote": 10078.08299 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.134, "high": 0.1355, "low": 0.1338, "close": 0.1343, "volume": 291036.2, "close_time": 1776311999999, "quote_volume": 39275.24112, "trades": 445, "taker_buy_base": 175815.1, "taker_buy_quote": 23720.50825 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1342, "high": 0.1359, "low": 0.1336, "close": 0.135, "volume": 149315.0, "close_time": 1776315599999, "quote_volume": 20122.47711, "trades": 334, "taker_buy_base": 67951.5, "taker_buy_quote": 9165.07177 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1349, "high": 0.1366, "low": 0.1344, "close": 0.1365, "volume": 141192.1, "close_time": 1776319199999, "quote_volume": 19160.29012, "trades": 266, "taker_buy_base": 73386.0, "taker_buy_quote": 9962.54338 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1366, "high": 0.1376, "low": 0.1356, "close": 0.1373, "volume": 247300.7, "close_time": 1776322799999, "quote_volume": 33757.5357, "trades": 372, "taker_buy_base": 128724.5, "taker_buy_quote": 17566.30828 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1345, "close": 0.1349, "volume": 120432.5, "close_time": 1776326399999, "quote_volume": 16385.76592, "trades": 264, "taker_buy_base": 64634.0, "taker_buy_quote": 8796.78016 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1349, "high": 0.1359, "low": 0.1336, "close": 0.1357, "volume": 225633.6, "close_time": 1776329999999, "quote_volume": 30440.47877, "trades": 377, "taker_buy_base": 104306.0, "taker_buy_quote": 14074.39967 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1356, "high": 0.1374, "low": 0.1354, "close": 0.1357, "volume": 196274.3, "close_time": 1776333599999, "quote_volume": 26809.34297, "trades": 329, "taker_buy_base": 95904.3, "taker_buy_quote": 13100.84104 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1356, "high": 0.1368, "low": 0.1343, "close": 0.1358, "volume": 192583.7, "close_time": 1776337199999, "quote_volume": 26094.81035, "trades": 315, "taker_buy_base": 79181.0, "taker_buy_quote": 10732.07859 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1357, "high": 0.1363, "low": 0.1351, "close": 0.1358, "volume": 163155.2, "close_time": 1776340799999, "quote_volume": 22111.75224, "trades": 178, "taker_buy_base": 120079.0, "taker_buy_quote": 16273.3913 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1357, "high": 0.1374, "low": 0.1349, "close": 0.1372, "volume": 287930.8, "close_time": 1776344399999, "quote_volume": 39228.67833, "trades": 334, "taker_buy_base": 190413.7, "taker_buy_quote": 25979.04915 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.137, "high": 0.1395, "low": 0.134, "close": 0.1368, "volume": 734341.4, "close_time": 1776347999999, "quote_volume": 100232.3029, "trades": 1079, "taker_buy_base": 391911.9, "taker_buy_quote": 53532.99399 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1366, "high": 0.1389, "low": 0.1343, "close": 0.1351, "volume": 842383.8, "close_time": 1776351599999, "quote_volume": 114733.33461, "trades": 1098, "taker_buy_base": 341653.9, "taker_buy_quote": 46653.60259 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1349, "high": 0.139, "low": 0.1343, "close": 0.1382, "volume": 326167.7, "close_time": 1776355199999, "quote_volume": 44882.49686, "trades": 637, "taker_buy_base": 172531.8, "taker_buy_quote": 23758.25074 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1381, "high": 0.1394, "low": 0.1354, "close": 0.1367, "volume": 322724.7, "close_time": 1776358799999, "quote_volume": 44380.59734, "trades": 668, "taker_buy_base": 157505.1, "taker_buy_quote": 21662.04738 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1365, "high": 0.1373, "low": 0.1353, "close": 0.1366, "volume": 201611.2, "close_time": 1776362399999, "quote_volume": 27448.09922, "trades": 389, "taker_buy_base": 134904.2, "taker_buy_quote": 18367.70756 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1367, "high": 0.1399, "low": 0.1357, "close": 0.1395, "volume": 273788.0, "close_time": 1776365999999, "quote_volume": 37654.8294, "trades": 562, "taker_buy_base": 127561.1, "taker_buy_quote": 17593.33545 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1397, "high": 0.1415, "low": 0.1373, "close": 0.1408, "volume": 691410.5, "close_time": 1776369599999, "quote_volume": 96102.07854, "trades": 1023, "taker_buy_base": 300887.5, "taker_buy_quote": 41894.21717 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1399, "close": 0.1402, "volume": 248331.0, "close_time": 1776373199999, "quote_volume": 34996.36444, "trades": 647, "taker_buy_base": 105599.6, "taker_buy_quote": 14883.04368 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1403, "high": 0.1421, "low": 0.14, "close": 0.1412, "volume": 215842.5, "close_time": 1776376799999, "quote_volume": 30491.9061, "trades": 389, "taker_buy_base": 137248.0, "taker_buy_quote": 19403.14968 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1413, "high": 0.1424, "low": 0.1407, "close": 0.1417, "volume": 209972.3, "close_time": 1776380399999, "quote_volume": 29723.80414, "trades": 342, "taker_buy_base": 111956.0, "taker_buy_quote": 15856.54915 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1416, "high": 0.1428, "low": 0.1406, "close": 0.1409, "volume": 180039.3, "close_time": 1776383999999, "quote_volume": 25498.40739, "trades": 333, "taker_buy_base": 95887.1, "taker_buy_quote": 13577.99263 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.141, "high": 0.1431, "low": 0.1409, "close": 0.1424, "volume": 339947.0, "close_time": 1776387599999, "quote_volume": 48244.0395, "trades": 414, "taker_buy_base": 198810.1, "taker_buy_quote": 28221.68328 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1423, "high": 0.1426, "low": 0.1375, "close": 0.1388, "volume": 311751.1, "close_time": 1776391199999, "quote_volume": 43563.03697, "trades": 826, "taker_buy_base": 143707.2, "taker_buy_quote": 20092.30646 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1387, "high": 0.1391, "low": 0.1359, "close": 0.1367, "volume": 165867.0, "close_time": 1776394799999, "quote_volume": 22756.1658, "trades": 365, "taker_buy_base": 86795.7, "taker_buy_quote": 11934.01291 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1361, "close": 0.1366, "volume": 214471.9, "close_time": 1776398399999, "quote_volume": 29396.67067, "trades": 284, "taker_buy_base": 132386.0, "taker_buy_quote": 18149.97216 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1365, "high": 0.1375, "low": 0.1356, "close": 0.136, "volume": 95733.4, "close_time": 1776401999999, "quote_volume": 13063.80573, "trades": 172, "taker_buy_base": 47052.0, "taker_buy_quote": 6413.54559 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.136, "high": 0.136, "low": 0.1333, "close": 0.1337, "volume": 284760.0, "close_time": 1776405599999, "quote_volume": 38162.70748, "trades": 353, "taker_buy_base": 92578.6, "taker_buy_quote": 12441.43356 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1339, "high": 0.1359, "low": 0.1339, "close": 0.1354, "volume": 214437.2, "close_time": 1776409199999, "quote_volume": 28959.37245, "trades": 314, "taker_buy_base": 118431.9, "taker_buy_quote": 15967.74009 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1355, "high": 0.136, "low": 0.1344, "close": 0.1353, "volume": 93860.5, "close_time": 1776412799999, "quote_volume": 12716.13447, "trades": 206, "taker_buy_base": 69487.1, "taker_buy_quote": 9414.79259 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1353, "high": 0.1365, "low": 0.1345, "close": 0.1346, "volume": 243625.7, "close_time": 1776416399999, "quote_volume": 32995.50637, "trades": 337, "taker_buy_base": 134538.5, "taker_buy_quote": 18229.70139 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1346, "high": 0.1354, "low": 0.1327, "close": 0.1348, "volume": 446597.8, "close_time": 1776419999999, "quote_volume": 59863.48509, "trades": 596, "taker_buy_base": 251873.0, "taker_buy_quote": 33804.00511 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1346, "high": 0.1357, "low": 0.1326, "close": 0.1334, "volume": 197400.6, "close_time": 1776423599999, "quote_volume": 26373.48119, "trades": 345, "taker_buy_base": 85701.6, "taker_buy_quote": 11457.95631 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1335, "high": 0.1351, "low": 0.1334, "close": 0.1344, "volume": 146194.7, "close_time": 1776427199999, "quote_volume": 19606.39496, "trades": 269, "taker_buy_base": 84182.3, "taker_buy_quote": 11287.61957 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1344, "high": 0.1369, "low": 0.134, "close": 0.1358, "volume": 339009.7, "close_time": 1776430799999, "quote_volume": 45921.88402, "trades": 565, "taker_buy_base": 230941.1, "taker_buy_quote": 31300.29527 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1357, "high": 0.1376, "low": 0.1344, "close": 0.136, "volume": 1239260.1, "close_time": 1776434399999, "quote_volume": 168601.26222, "trades": 1572, "taker_buy_base": 463292.7, "taker_buy_quote": 63012.96233 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.136, "high": 0.1369, "low": 0.1344, "close": 0.1351, "volume": 589815.5, "close_time": 1776437999999, "quote_volume": 80007.01234, "trades": 590, "taker_buy_base": 204139.9, "taker_buy_quote": 27723.53255 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.135, "high": 0.1353, "low": 0.1315, "close": 0.1334, "volume": 720942.4, "close_time": 1776441599999, "quote_volume": 96131.89579, "trades": 923, "taker_buy_base": 282544.8, "taker_buy_quote": 37794.92999 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1335, "high": 0.1365, "low": 0.1334, "close": 0.136, "volume": 549407.2, "close_time": 1776445199999, "quote_volume": 74113.10898, "trades": 740, "taker_buy_base": 330866.7, "taker_buy_quote": 44629.39054 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.136, "high": 0.136, "low": 0.1335, "close": 0.1341, "volume": 620197.8, "close_time": 1776448799999, "quote_volume": 83258.99146, "trades": 438, "taker_buy_base": 152724.2, "taker_buy_quote": 20537.52283 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1342, "high": 0.1343, "low": 0.1317, "close": 0.1335, "volume": 378513.1, "close_time": 1776452399999, "quote_volume": 50229.29012, "trades": 494, "taker_buy_base": 190070.7, "taker_buy_quote": 25212.75567 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1336, "high": 0.1348, "low": 0.1324, "close": 0.1338, "volume": 178481.2, "close_time": 1776455999999, "quote_volume": 23872.33498, "trades": 318, "taker_buy_base": 109246.1, "taker_buy_quote": 14609.11517 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1338, "high": 0.1341, "low": 0.1323, "close": 0.133, "volume": 327699.0, "close_time": 1776459599999, "quote_volume": 43680.97067, "trades": 398, "taker_buy_base": 193954.1, "taker_buy_quote": 25855.71014 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1331, "high": 0.1342, "low": 0.1327, "close": 0.1332, "volume": 124548.7, "close_time": 1776463199999, "quote_volume": 16610.62838, "trades": 215, "taker_buy_base": 58885.5, "taker_buy_quote": 7847.32542 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1319, "close": 0.1322, "volume": 109769.1, "close_time": 1776466799999, "quote_volume": 14526.92628, "trades": 185, "taker_buy_base": 48136.8, "taker_buy_quote": 6367.34185 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.132, "high": 0.132, "low": 0.1251, "close": 0.1274, "volume": 4402444.3, "close_time": 1776470399999, "quote_volume": 568863.6738, "trades": 2177, "taker_buy_base": 3055289.1, "taker_buy_quote": 395918.64282 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1273, "high": 0.1289, "low": 0.1271, "close": 0.1284, "volume": 318432.5, "close_time": 1776473999999, "quote_volume": 40783.87145, "trades": 445, "taker_buy_base": 218915.2, "taker_buy_quote": 28050.0014 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1278, "close": 0.1282, "volume": 165103.8, "close_time": 1776477599999, "quote_volume": 21237.69311, "trades": 275, "taker_buy_base": 84264.8, "taker_buy_quote": 10841.39945 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1283, "high": 0.1298, "low": 0.128, "close": 0.1288, "volume": 212925.5, "close_time": 1776481199999, "quote_volume": 27497.68716, "trades": 245, "taker_buy_base": 173423.2, "taker_buy_quote": 22398.31857 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1275, "close": 0.1278, "volume": 156339.1, "close_time": 1776484799999, "quote_volume": 20061.59732, "trades": 216, "taker_buy_base": 72378.0, "taker_buy_quote": 9287.57326 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1278, "high": 0.1287, "low": 0.1268, "close": 0.1268, "volume": 273995.4, "close_time": 1776488399999, "quote_volume": 34971.03627, "trades": 323, "taker_buy_base": 101361.5, "taker_buy_quote": 12956.53807 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.127, "high": 0.1275, "low": 0.1259, "close": 0.127, "volume": 166849.6, "close_time": 1776491999999, "quote_volume": 21158.81741, "trades": 267, "taker_buy_base": 98340.5, "taker_buy_quote": 12490.41872 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.127, "high": 0.1274, "low": 0.1265, "close": 0.1269, "volume": 84390.8, "close_time": 1776495599999, "quote_volume": 10709.49849, "trades": 331, "taker_buy_base": 53503.5, "taker_buy_quote": 6790.76943 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1271, "high": 0.1277, "low": 0.1261, "close": 0.1261, "volume": 251990.5, "close_time": 1776499199999, "quote_volume": 31947.42366, "trades": 282, "taker_buy_base": 130249.6, "taker_buy_quote": 16514.7238 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1243, "close": 0.1253, "volume": 461430.6, "close_time": 1776502799999, "quote_volume": 57787.77377, "trades": 538, "taker_buy_base": 230443.6, "taker_buy_quote": 28848.85854 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1252, "high": 0.1253, "low": 0.124, "close": 0.1241, "volume": 166247.6, "close_time": 1776506399999, "quote_volume": 20708.95066, "trades": 286, "taker_buy_base": 64898.2, "taker_buy_quote": 8085.48777 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1219, "close": 0.1221, "volume": 385511.0, "close_time": 1776509999999, "quote_volume": 47310.13383, "trades": 507, "taker_buy_base": 157579.2, "taker_buy_quote": 19343.93696 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1198, "close": 0.1208, "volume": 200624.7, "close_time": 1776513599999, "quote_volume": 24241.41164, "trades": 440, "taker_buy_base": 116101.6, "taker_buy_quote": 14030.12202 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1207, "high": 0.121, "low": 0.1198, "close": 0.1205, "volume": 211813.8, "close_time": 1776517199999, "quote_volume": 25494.11472, "trades": 318, "taker_buy_base": 95011.6, "taker_buy_quote": 11435.56361 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1188, "close": 0.1199, "volume": 206568.2, "close_time": 1776520799999, "quote_volume": 24711.03399, "trades": 301, "taker_buy_base": 95561.6, "taker_buy_quote": 11431.38486 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1198, "close": 0.1205, "volume": 82172.0, "close_time": 1776524399999, "quote_volume": 9882.11663, "trades": 160, "taker_buy_base": 42024.4, "taker_buy_quote": 5054.8273 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1205, "high": 0.121, "low": 0.1193, "close": 0.1198, "volume": 322879.7, "close_time": 1776527999999, "quote_volume": 38815.91079, "trades": 337, "taker_buy_base": 189641.5, "taker_buy_quote": 22790.2317 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1169, "close": 0.1174, "volume": 392834.2, "close_time": 1776531599999, "quote_volume": 46593.07003, "trades": 492, "taker_buy_base": 177996.5, "taker_buy_quote": 21136.65914 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1162, "close": 0.1168, "volume": 258542.3, "close_time": 1776535199999, "quote_volume": 30199.01771, "trades": 321, "taker_buy_base": 86979.5, "taker_buy_quote": 10173.97229 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1126, "close": 0.1133, "volume": 821352.9, "close_time": 1776538799999, "quote_volume": 93814.20634, "trades": 762, "taker_buy_base": 312719.9, "taker_buy_quote": 35700.04833 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1119, "close": 0.1129, "volume": 274523.1, "close_time": 1776542399999, "quote_volume": 31019.03404, "trades": 313, "taker_buy_base": 186875.4, "taker_buy_quote": 21126.42203 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1125, "close": 0.1128, "volume": 166532.2, "close_time": 1776545999999, "quote_volume": 18835.61864, "trades": 245, "taker_buy_base": 83421.3, "taker_buy_quote": 9438.12724 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1125, "close": 0.1126, "volume": 90199.3, "close_time": 1776549599999, "quote_volume": 10185.28828, "trades": 119, "taker_buy_base": 47348.1, "taker_buy_quote": 5343.43216 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.1125, "high": 0.1128, "low": 0.1115, "close": 0.112, "volume": 181570.8, "close_time": 1776553199999, "quote_volume": 20335.8197, "trades": 199, "taker_buy_base": 81646.4, "taker_buy_quote": 9144.18468 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1119, "high": 0.112, "low": 0.1091, "close": 0.1093, "volume": 726810.9, "close_time": 1776556799999, "quote_volume": 80256.39279, "trades": 495, "taker_buy_base": 325116.8, "taker_buy_quote": 35916.52736 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1069, "close": 0.1088, "volume": 1018958.7, "close_time": 1776560399999, "quote_volume": 110044.7936, "trades": 708, "taker_buy_base": 410841.1, "taker_buy_quote": 44337.90374 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1065, "close": 0.1066, "volume": 484132.0, "close_time": 1776563999999, "quote_volume": 52095.05219, "trades": 487, "taker_buy_base": 225082.2, "taker_buy_quote": 24223.83585 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1049, "close": 0.1065, "volume": 685663.5, "close_time": 1776567599999, "quote_volume": 72516.43354, "trades": 413, "taker_buy_base": 183685.2, "taker_buy_quote": 19482.14611 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1064, "high": 0.1084, "low": 0.106, "close": 0.1075, "volume": 193155.4, "close_time": 1776571199999, "quote_volume": 20794.2068, "trades": 211, "taker_buy_base": 88338.7, "taker_buy_quote": 9501.68381 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1071, "close": 0.1073, "volume": 242822.5, "close_time": 1776574799999, "quote_volume": 26214.04764, "trades": 279, "taker_buy_base": 157267.0, "taker_buy_quote": 16969.75691 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1053, "close": 0.1054, "volume": 402874.7, "close_time": 1776578399999, "quote_volume": 42878.40489, "trades": 406, "taker_buy_base": 229813.2, "taker_buy_quote": 24465.05752 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1053, "high": 0.107, "low": 0.1046, "close": 0.1065, "volume": 579252.4, "close_time": 1776581999999, "quote_volume": 61125.34358, "trades": 406, "taker_buy_base": 244992.0, "taker_buy_quote": 25971.57888 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1049, "close": 0.1053, "volume": 701659.1, "close_time": 1776585599999, "quote_volume": 74050.51507, "trades": 460, "taker_buy_base": 347663.2, "taker_buy_quote": 36695.89871 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1043, "close": 0.1052, "volume": 347541.0, "close_time": 1776589199999, "quote_volume": 36496.5481, "trades": 263, "taker_buy_base": 183144.6, "taker_buy_quote": 19237.33285 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1053, "high": 0.1062, "low": 0.1045, "close": 0.105, "volume": 299431.2, "close_time": 1776592799999, "quote_volume": 31507.63227, "trades": 269, "taker_buy_base": 132116.5, "taker_buy_quote": 13891.77132 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1047, "close": 0.1061, "volume": 381618.0, "close_time": 1776596399999, "quote_volume": 40231.64987, "trades": 493, "taker_buy_base": 286830.9, "taker_buy_quote": 30252.86176 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1061, "high": 0.1076, "low": 0.106, "close": 0.107, "volume": 208579.6, "close_time": 1776599999999, "quote_volume": 22284.55326, "trades": 272, "taker_buy_base": 134239.5, "taker_buy_quote": 14338.42679 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1071, "close": 0.1079, "volume": 340683.0, "close_time": 1776603599999, "quote_volume": 36700.5506, "trades": 289, "taker_buy_base": 213843.3, "taker_buy_quote": 23035.79062 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.108, "high": 0.1104, "low": 0.108, "close": 0.1098, "volume": 577877.3, "close_time": 1776607199999, "quote_volume": 63178.94783, "trades": 525, "taker_buy_base": 291094.8, "taker_buy_quote": 31854.20192 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1093, "close": 0.1106, "volume": 394210.6, "close_time": 1776610799999, "quote_volume": 43456.1126, "trades": 418, "taker_buy_base": 208759.3, "taker_buy_quote": 23021.02143 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1071, "close": 0.1086, "volume": 492117.1, "close_time": 1776614399999, "quote_volume": 53483.02157, "trades": 481, "taker_buy_base": 232782.8, "taker_buy_quote": 25311.34123 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1073, "close": 0.1079, "volume": 253949.1, "close_time": 1776617999999, "quote_volume": 27459.58767, "trades": 361, "taker_buy_base": 88646.4, "taker_buy_quote": 9583.26355 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1079, "high": 0.1079, "low": 0.105, "close": 0.1055, "volume": 336177.8, "close_time": 1776621599999, "quote_volume": 35673.19266, "trades": 397, "taker_buy_base": 130010.9, "taker_buy_quote": 13796.16254 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.1054, "high": 0.1064, "low": 0.1051, "close": 0.1054, "volume": 616308.1, "close_time": 1776625199999, "quote_volume": 65058.63062, "trades": 374, "taker_buy_base": 457578.5, "taker_buy_quote": 48296.84152 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1055, "high": 0.1065, "low": 0.1055, "close": 0.1059, "volume": 215531.0, "close_time": 1776628799999, "quote_volume": 22873.96813, "trades": 281, "taker_buy_base": 139625.2, "taker_buy_quote": 14821.4839 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1052, "close": 0.1057, "volume": 378954.1, "close_time": 1776632399999, "quote_volume": 39988.03946, "trades": 287, "taker_buy_base": 116513.4, "taker_buy_quote": 12314.29102 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.1056, "high": 0.1066, "low": 0.1054, "close": 0.1057, "volume": 203124.2, "close_time": 1776635999999, "quote_volume": 21496.90208, "trades": 240, "taker_buy_base": 99343.1, "taker_buy_quote": 10520.87708 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1036, "close": 0.1038, "volume": 398888.3, "close_time": 1776639599999, "quote_volume": 41746.39639, "trades": 442, "taker_buy_base": 157673.0, "taker_buy_quote": 16501.11941 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1028, "close": 0.1038, "volume": 184405.4, "close_time": 1776643199999, "quote_volume": 19079.62393, "trades": 235, "taker_buy_base": 46195.4, "taker_buy_quote": 4783.24603 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1039, "high": 0.1056, "low": 0.1039, "close": 0.1053, "volume": 240642.2, "close_time": 1776646799999, "quote_volume": 25264.43826, "trades": 284, "taker_buy_base": 102033.5, "taker_buy_quote": 10712.23808 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.1054, "high": 0.1071, "low": 0.1052, "close": 0.1067, "volume": 218471.6, "close_time": 1776650399999, "quote_volume": 23209.39569, "trades": 266, "taker_buy_base": 115331.2, "taker_buy_quote": 12251.96476 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1058, "close": 0.1059, "volume": 240922.3, "close_time": 1776653999999, "quote_volume": 25715.42888, "trades": 257, "taker_buy_base": 131907.6, "taker_buy_quote": 14088.48695 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.1058, "high": 0.1073, "low": 0.1057, "close": 0.1069, "volume": 160159.3, "close_time": 1776657599999, "quote_volume": 17087.58937, "trades": 219, "taker_buy_base": 84062.7, "taker_buy_quote": 8970.325 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1054, "close": 0.1054, "volume": 126250.9, "close_time": 1776661199999, "quote_volume": 13381.06434, "trades": 173, "taker_buy_base": 64635.9, "taker_buy_quote": 6852.62347 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1054, "high": 0.1054, "low": 0.104, "close": 0.1045, "volume": 324795.7, "close_time": 1776664799999, "quote_volume": 33922.88796, "trades": 257, "taker_buy_base": 221537.7, "taker_buy_quote": 23113.44756 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1045, "high": 0.1066, "low": 0.1044, "close": 0.1059, "volume": 156307.2, "close_time": 1776668399999, "quote_volume": 16476.20871, "trades": 194, "taker_buy_base": 79418.1, "taker_buy_quote": 8389.39224 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.106, "high": 0.1069, "low": 0.1051, "close": 0.1056, "volume": 413628.5, "close_time": 1776671999999, "quote_volume": 43809.94451, "trades": 410, "taker_buy_base": 245794.3, "taker_buy_quote": 26041.59841 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1047, "close": 0.1049, "volume": 160374.7, "close_time": 1776675599999, "quote_volume": 16871.12253, "trades": 224, "taker_buy_base": 79671.4, "taker_buy_quote": 8379.03788 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1049, "high": 0.106, "low": 0.1047, "close": 0.1058, "volume": 215945.9, "close_time": 1776679199999, "quote_volume": 22817.82795, "trades": 200, "taker_buy_base": 91990.7, "taker_buy_quote": 9708.27648 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1059, "high": 0.1064, "low": 0.1052, "close": 0.1052, "volume": 95697.3, "close_time": 1776682799999, "quote_volume": 10117.14069, "trades": 136, "taker_buy_base": 51233.9, "taker_buy_quote": 5418.33819 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.1051, "high": 0.1061, "low": 0.105, "close": 0.1053, "volume": 133947.6, "close_time": 1776686399999, "quote_volume": 14140.41601, "trades": 162, "taker_buy_base": 87898.7, "taker_buy_quote": 9288.83199 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1051, "high": 0.1068, "low": 0.1051, "close": 0.106, "volume": 214278.2, "close_time": 1776689999999, "quote_volume": 22690.01622, "trades": 225, "taker_buy_base": 105279.1, "taker_buy_quote": 11143.61146 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.106, "high": 0.1065, "low": 0.1057, "close": 0.1059, "volume": 267305.0, "close_time": 1776693599999, "quote_volume": 28355.87325, "trades": 498, "taker_buy_base": 134677.8, "taker_buy_quote": 14283.58789 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1058, "high": 0.1067, "low": 0.1043, "close": 0.1046, "volume": 305245.1, "close_time": 1776697199999, "quote_volume": 32248.76516, "trades": 527, "taker_buy_base": 129489.7, "taker_buy_quote": 13686.85034 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1036, "close": 0.1049, "volume": 302236.3, "close_time": 1776700799999, "quote_volume": 31497.13947, "trades": 470, "taker_buy_base": 163466.0, "taker_buy_quote": 17041.57366 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1034, "close": 0.1034, "volume": 290752.1, "close_time": 1776704399999, "quote_volume": 30258.79618, "trades": 280, "taker_buy_base": 130481.6, "taker_buy_quote": 13572.26791 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1035, "high": 0.1054, "low": 0.1035, "close": 0.1043, "volume": 234030.0, "close_time": 1776707999999, "quote_volume": 24455.93347, "trades": 324, "taker_buy_base": 129667.6, "taker_buy_quote": 13560.79358 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1039, "close": 0.1052, "volume": 408437.4, "close_time": 1776711599999, "quote_volume": 42780.55237, "trades": 442, "taker_buy_base": 239193.7, "taker_buy_quote": 25041.8446 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1041, "close": 0.1048, "volume": 83274.9, "close_time": 1776715199999, "quote_volume": 8744.16502, "trades": 125, "taker_buy_base": 38277.1, "taker_buy_quote": 4022.9827 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1046, "high": 0.1059, "low": 0.1045, "close": 0.1057, "volume": 152353.3, "close_time": 1776718799999, "quote_volume": 16030.08667, "trades": 214, "taker_buy_base": 75334.5, "taker_buy_quote": 7924.04776 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1049, "close": 0.1054, "volume": 384505.9, "close_time": 1776722399999, "quote_volume": 40682.85858, "trades": 380, "taker_buy_base": 247978.2, "taker_buy_quote": 26243.41232 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1048, "close": 0.1053, "volume": 95462.8, "close_time": 1776725999999, "quote_volume": 10048.94221, "trades": 311, "taker_buy_base": 55896.4, "taker_buy_quote": 5885.89875 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1035, "close": 0.1048, "volume": 431680.4, "close_time": 1776729599999, "quote_volume": 44826.91951, "trades": 301, "taker_buy_base": 141816.0, "taker_buy_quote": 14740.59124 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1047, "high": 0.1054, "low": 0.104, "close": 0.1053, "volume": 375581.4, "close_time": 1776733199999, "quote_volume": 39394.6684, "trades": 245, "taker_buy_base": 290246.1, "taker_buy_quote": 30453.98365 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1049, "close": 0.105, "volume": 246209.8, "close_time": 1776736799999, "quote_volume": 25923.97627, "trades": 243, "taker_buy_base": 85435.3, "taker_buy_quote": 9004.16525 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1042, "close": 0.1045, "volume": 208000.1, "close_time": 1776740399999, "quote_volume": 21759.01108, "trades": 236, "taker_buy_base": 70605.6, "taker_buy_quote": 7390.50227 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1037, "close": 0.1042, "volume": 162398.5, "close_time": 1776743999999, "quote_volume": 16896.78125, "trades": 204, "taker_buy_base": 82440.6, "taker_buy_quote": 8574.28442 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1037, "close": 0.1052, "volume": 129587.4, "close_time": 1776747599999, "quote_volume": 13517.34819, "trades": 171, "taker_buy_base": 56876.3, "taker_buy_quote": 5928.54967 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1045, "close": 0.1047, "volume": 137494.3, "close_time": 1776751199999, "quote_volume": 14435.21255, "trades": 194, "taker_buy_base": 62370.1, "taker_buy_quote": 6546.41027 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1042, "close": 0.1048, "volume": 145069.9, "close_time": 1776754799999, "quote_volume": 15192.22631, "trades": 190, "taker_buy_base": 79235.6, "taker_buy_quote": 8295.27203 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1039, "close": 0.104, "volume": 156005.9, "close_time": 1776758399999, "quote_volume": 16271.66839, "trades": 203, "taker_buy_base": 76126.6, "taker_buy_quote": 7941.12532 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1037, "high": 0.1053, "low": 0.1035, "close": 0.1047, "volume": 306431.2, "close_time": 1776761999999, "quote_volume": 32013.80932, "trades": 320, "taker_buy_base": 209383.5, "taker_buy_quote": 21862.82507 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1045, "high": 0.1058, "low": 0.1041, "close": 0.1057, "volume": 218084.4, "close_time": 1776765599999, "quote_volume": 22974.34606, "trades": 204, "taker_buy_base": 132987.0, "taker_buy_quote": 14016.07667 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1056, "high": 0.106, "low": 0.1048, "close": 0.1052, "volume": 1070793.7, "close_time": 1776769199999, "quote_volume": 112993.22896, "trades": 569, "taker_buy_base": 299603.2, "taker_buy_quote": 31605.66903 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1051, "high": 0.1058, "low": 0.1045, "close": 0.1048, "volume": 373659.2, "close_time": 1776772799999, "quote_volume": 39308.01997, "trades": 356, "taker_buy_base": 185701.2, "taker_buy_quote": 19540.44397 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1025, "close": 0.1038, "volume": 545247.5, "close_time": 1776776399999, "quote_volume": 56541.34977, "trades": 511, "taker_buy_base": 277465.0, "taker_buy_quote": 28796.91324 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1013, "close": 0.1024, "volume": 1267938.1, "close_time": 1776779999999, "quote_volume": 129601.14526, "trades": 862, "taker_buy_base": 811435.1, "taker_buy_quote": 82961.13776 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.1025, "high": 0.1068, "low": 0.1019, "close": 0.1029, "volume": 4350894.2, "close_time": 1776783599999, "quote_volume": 456757.93823, "trades": 2436, "taker_buy_base": 2013252.8, "taker_buy_quote": 211209.03409 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1019, "close": 0.1027, "volume": 761148.5, "close_time": 1776787199999, "quote_volume": 78252.61025, "trades": 731, "taker_buy_base": 414837.8, "taker_buy_quote": 42668.1779 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1023, "close": 0.1025, "volume": 610988.8, "close_time": 1776790799999, "quote_volume": 63033.57735, "trades": 553, "taker_buy_base": 389499.8, "taker_buy_quote": 40180.32905 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1002, "close": 0.1013, "volume": 717849.7, "close_time": 1776794399999, "quote_volume": 72722.74127, "trades": 700, "taker_buy_base": 246498.1, "taker_buy_quote": 24966.414 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1013, "high": 0.1013, "low": 0.0996, "close": 0.1002, "volume": 499709.6, "close_time": 1776797999999, "quote_volume": 50206.61984, "trades": 492, "taker_buy_base": 247482.8, "taker_buy_quote": 24867.40021 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1005, "high": 0.1014, "low": 0.0989, "close": 0.0997, "volume": 440975.6, "close_time": 1776801599999, "quote_volume": 44080.54738, "trades": 511, "taker_buy_base": 224685.7, "taker_buy_quote": 22494.88874 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0996, "high": 0.102, "low": 0.0995, "close": 0.1015, "volume": 987893.5, "close_time": 1776805199999, "quote_volume": 99981.27734, "trades": 777, "taker_buy_base": 601098.1, "taker_buy_quote": 60832.01456 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1007, "close": 0.1011, "volume": 206836.6, "close_time": 1776808799999, "quote_volume": 20911.74264, "trades": 218, "taker_buy_base": 115830.6, "taker_buy_quote": 11711.47786 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.101, "high": 0.1016, "low": 0.1004, "close": 0.1016, "volume": 156743.9, "close_time": 1776812399999, "quote_volume": 15809.31726, "trades": 190, "taker_buy_base": 90731.5, "taker_buy_quote": 9149.67817 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1017, "close": 0.1026, "volume": 199929.9, "close_time": 1776815999999, "quote_volume": 20514.88953, "trades": 266, "taker_buy_base": 122254.3, "taker_buy_quote": 12542.99462 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1019, "close": 0.1021, "volume": 211859.4, "close_time": 1776819599999, "quote_volume": 21655.80019, "trades": 230, "taker_buy_base": 92969.5, "taker_buy_quote": 9502.65188 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1013, "close": 0.1022, "volume": 181263.6, "close_time": 1776823199999, "quote_volume": 18472.73425, "trades": 208, "taker_buy_base": 113087.1, "taker_buy_quote": 11529.78847 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1021, "high": 0.1037, "low": 0.1017, "close": 0.1037, "volume": 517542.5, "close_time": 1776826799999, "quote_volume": 53347.02774, "trades": 490, "taker_buy_base": 211828.7, "taker_buy_quote": 21855.94218 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1036, "high": 0.1038, "low": 0.102, "close": 0.1024, "volume": 306170.8, "close_time": 1776830399999, "quote_volume": 31486.13149, "trades": 317, "taker_buy_base": 101431.6, "taker_buy_quote": 10437.87255 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1025, "high": 0.103, "low": 0.1023, "close": 0.1026, "volume": 174793.4, "close_time": 1776833999999, "quote_volume": 17961.69681, "trades": 164, "taker_buy_base": 72419.3, "taker_buy_quote": 7433.88969 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1027, "high": 0.1047, "low": 0.1027, "close": 0.1036, "volume": 3976514.2, "close_time": 1776837599999, "quote_volume": 415271.48278, "trades": 1070, "taker_buy_base": 1029271.5, "taker_buy_quote": 107208.4857 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1032, "close": 0.1038, "volume": 300824.4, "close_time": 1776841199999, "quote_volume": 31195.26308, "trades": 292, "taker_buy_base": 129644.6, "taker_buy_quote": 13444.08452 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1037, "high": 0.1037, "low": 0.102, "close": 0.1025, "volume": 414627.7, "close_time": 1776844799999, "quote_volume": 42581.21614, "trades": 319, "taker_buy_base": 180117.9, "taker_buy_quote": 18529.95809 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1024, "close": 0.103, "volume": 189940.2, "close_time": 1776848399999, "quote_volume": 19514.7377, "trades": 199, "taker_buy_base": 66922.3, "taker_buy_quote": 6878.67753 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.103, "high": 0.1034, "low": 0.1025, "close": 0.1025, "volume": 169361.4, "close_time": 1776851999999, "quote_volume": 17468.21926, "trades": 169, "taker_buy_base": 81879.2, "taker_buy_quote": 8441.75372 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1016, "close": 0.1023, "volume": 258435.8, "close_time": 1776855599999, "quote_volume": 26393.0589, "trades": 244, "taker_buy_base": 161073.7, "taker_buy_quote": 16457.40499 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1025, "close": 0.1032, "volume": 255073.5, "close_time": 1776859199999, "quote_volume": 26221.61822, "trades": 269, "taker_buy_base": 126424.7, "taker_buy_quote": 13001.71462 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1032, "high": 0.1035, "low": 0.102, "close": 0.1023, "volume": 245077.9, "close_time": 1776862799999, "quote_volume": 25154.7968, "trades": 268, "taker_buy_base": 155383.1, "taker_buy_quote": 15944.53293 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1022, "high": 0.1046, "low": 0.1017, "close": 0.1043, "volume": 835551.2, "close_time": 1776866399999, "quote_volume": 86368.10198, "trades": 794, "taker_buy_base": 460878.7, "taker_buy_quote": 47609.95488 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1042, "high": 0.1065, "low": 0.1036, "close": 0.1057, "volume": 774150.2, "close_time": 1776869999999, "quote_volume": 81185.89792, "trades": 723, "taker_buy_base": 369674.9, "taker_buy_quote": 38798.36044 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1058, "high": 0.1083, "low": 0.1047, "close": 0.1048, "volume": 1416190.1, "close_time": 1776873599999, "quote_volume": 151116.90611, "trades": 1232, "taker_buy_base": 775037.3, "taker_buy_quote": 82752.98817 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1031, "close": 0.1035, "volume": 641314.9, "close_time": 1776877199999, "quote_volume": 67068.36704, "trades": 559, "taker_buy_base": 294303.7, "taker_buy_quote": 30779.67922 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1035, "high": 0.1046, "low": 0.103, "close": 0.1044, "volume": 822063.1, "close_time": 1776880799999, "quote_volume": 85261.44509, "trades": 421, "taker_buy_base": 378385.8, "taker_buy_quote": 39290.93814 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1044, "high": 0.1057, "low": 0.1043, "close": 0.1043, "volume": 562700.3, "close_time": 1776884399999, "quote_volume": 59196.81608, "trades": 546, "taker_buy_base": 314504.2, "taker_buy_quote": 33108.10608 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1026, "close": 0.1027, "volume": 337976.0, "close_time": 1776887999999, "quote_volume": 34966.01905, "trades": 322, "taker_buy_base": 161038.2, "taker_buy_quote": 16652.98155 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1018, "close": 0.1018, "volume": 349276.4, "close_time": 1776891599999, "quote_volume": 35765.85236, "trades": 327, "taker_buy_base": 138278.7, "taker_buy_quote": 14159.67484 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.102, "high": 0.1033, "low": 0.1019, "close": 0.1033, "volume": 101025.9, "close_time": 1776895199999, "quote_volume": 10348.36352, "trades": 125, "taker_buy_base": 55796.5, "taker_buy_quote": 5712.37736 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1028, "close": 0.1028, "volume": 571754.7, "close_time": 1776898799999, "quote_volume": 58948.50806, "trades": 260, "taker_buy_base": 415791.1, "taker_buy_quote": 42847.49289 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1012, "close": 0.1017, "volume": 289304.9, "close_time": 1776902399999, "quote_volume": 29501.88512, "trades": 321, "taker_buy_base": 163803.5, "taker_buy_quote": 16698.9955 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1018, "high": 0.1021, "low": 0.0993, "close": 0.1012, "volume": 655015.2, "close_time": 1776905999999, "quote_volume": 66050.91006, "trades": 655, "taker_buy_base": 341539.0, "taker_buy_quote": 34434.56481 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.1015, "high": 0.1018, "low": 0.0997, "close": 0.1015, "volume": 803454.2, "close_time": 1776909599999, "quote_volume": 80679.97883, "trades": 409, "taker_buy_base": 201270.3, "taker_buy_quote": 20272.72722 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 5505.8, "close_time": 1776913199999, "quote_volume": 559.36213, "trades": 8, "taker_buy_base": 5397.2, "taker_buy_quote": 548.35552 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0996, "close": 0.0996, "volume": 41515.6, "close_time": 1776916799999, "quote_volume": 4147.72992, "trades": 66, "taker_buy_base": 28187.8, "taker_buy_quote": 2814.66804 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0986, "close": 0.099, "volume": 57160.3, "close_time": 1776920399999, "quote_volume": 5647.02156, "trades": 97, "taker_buy_base": 24292.1, "taker_buy_quote": 2399.40931 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0994, "high": 0.1, "low": 0.0994, "close": 0.0998, "volume": 75095.9, "close_time": 1776923999999, "quote_volume": 7495.75399, "trades": 66, "taker_buy_base": 34512.3, "taker_buy_quote": 3446.37379 } ] }, "4h": { "count": 1259, "start_date": "2025-09-25T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1001, "high": 0.9755, "low": 0.1001, "close": 0.8857, "volume": 53082410.1, "close_time": 1758815999999, "quote_volume": 43708687.8146, "trades": 119145, "taker_buy_base": 27962887.8, "taker_buy_quote": 23144989.35675 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.8852, "high": 1.244, "low": 0.8721, "close": 1.23, "volume": 48647459.2, "close_time": 1758830399999, "quote_volume": 50575236.93697, "trades": 131907, "taker_buy_base": 28629721.2, "taker_buy_quote": 29680820.42804 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.229, "high": 1.4477, "low": 1.1819, "close": 1.2777, "volume": 40330173.8, "close_time": 1758844799999, "quote_volume": 52393998.73712, "trades": 112688, "taker_buy_base": 20527825.1, "taker_buy_quote": 26691170.19495 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.2778, "high": 1.3594, "low": 1.1136, "close": 1.2714, "volume": 11914699.1, "close_time": 1758859199999, "quote_volume": 14615328.0446, "trades": 50175, "taker_buy_base": 5465105.5, "taker_buy_quote": 6729929.95159 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.2714, "high": 1.4258, "low": 1.175, "close": 1.1996, "volume": 15459277.6, "close_time": 1758873599999, "quote_volume": 20027539.67671, "trades": 79373, "taker_buy_base": 7246540.9, "taker_buy_quote": 9441402.38269 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.1994, "high": 1.3139, "low": 1.1363, "close": 1.1798, "volume": 13478761.1, "close_time": 1758887999999, "quote_volume": 16427477.49518, "trades": 68025, "taker_buy_base": 6290228.1, "taker_buy_quote": 7682592.33361 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.1805, "high": 1.2741, "low": 1.1145, "close": 1.2291, "volume": 15647597.7, "close_time": 1758902399999, "quote_volume": 18783956.9389, "trades": 70038, "taker_buy_base": 7929896.6, "taker_buy_quote": 9522573.58025 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.2279, "high": 1.3924, "low": 1.2134, "close": 1.2501, "volume": 14638867.0, "close_time": 1758916799999, "quote_volume": 19208452.60621, "trades": 59475, "taker_buy_base": 7703133.9, "taker_buy_quote": 10121148.62035 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.2504, "high": 1.2711, "low": 1.1518, "close": 1.2232, "volume": 8337426.8, "close_time": 1758931199999, "quote_volume": 10190478.86088, "trades": 49708, "taker_buy_base": 3848353.0, "taker_buy_quote": 4707144.55385 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.2227, "high": 1.4127, "low": 1.1934, "close": 1.3707, "volume": 6940420.2, "close_time": 1758945599999, "quote_volume": 9174748.58904, "trades": 91577, "taker_buy_base": 3876922.1, "taker_buy_quote": 5136671.6046 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.3707, "high": 1.6138, "low": 1.3423, "close": 1.5191, "volume": 13174705.8, "close_time": 1758959999999, "quote_volume": 19702642.03332, "trades": 154028, "taker_buy_base": 6423741.6, "taker_buy_quote": 9588481.18973 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.5193, "high": 1.5494, "low": 1.4202, "close": 1.478, "volume": 13003228.0, "close_time": 1758974399999, "quote_volume": 19294473.35231, "trades": 105695, "taker_buy_base": 6517803.8, "taker_buy_quote": 9649089.5602 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.4777, "high": 1.5147, "low": 1.385, "close": 1.4864, "volume": 6088928.7, "close_time": 1758988799999, "quote_volume": 8839378.75235, "trades": 43948, "taker_buy_base": 3138885.6, "taker_buy_quote": 4563098.9773 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.4864, "high": 1.6311, "low": 1.456, "close": 1.5849, "volume": 7068755.9, "close_time": 1759003199999, "quote_volume": 11005526.84866, "trades": 39969, "taker_buy_base": 3442941.6, "taker_buy_quote": 5363456.90331 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.584, "high": 1.6726, "low": 1.5559, "close": 1.63, "volume": 7134825.3, "close_time": 1759017599999, "quote_volume": 11505737.90486, "trades": 55190, "taker_buy_base": 3378286.0, "taker_buy_quote": 5450620.40099 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.63, "high": 1.6944, "low": 1.5648, "close": 1.5868, "volume": 6864175.1, "close_time": 1759031999999, "quote_volume": 11152419.2042, "trades": 69238, "taker_buy_base": 3957428.8, "taker_buy_quote": 6430500.42901 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.5867, "high": 1.5913, "low": 1.4823, "close": 1.5686, "volume": 4474975.8, "close_time": 1759046399999, "quote_volume": 6890486.45282, "trades": 46058, "taker_buy_base": 2037363.9, "taker_buy_quote": 3136578.4218 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.5681, "high": 1.59, "low": 1.4082, "close": 1.4199, "volume": 9190031.4, "close_time": 1759060799999, "quote_volume": 13789400.70064, "trades": 68217, "taker_buy_base": 4249184.6, "taker_buy_quote": 6365348.93152 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.42, "high": 1.4861, "low": 1.366, "close": 1.4336, "volume": 11998015.8, "close_time": 1759075199999, "quote_volume": 17159088.98993, "trades": 77973, "taker_buy_base": 5636023.8, "taker_buy_quote": 8061655.0179 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.4335, "high": 1.475, "low": 1.3575, "close": 1.395, "volume": 9043393.9, "close_time": 1759089599999, "quote_volume": 12718721.66718, "trades": 45317, "taker_buy_base": 4530083.4, "taker_buy_quote": 6355912.40075 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.395, "high": 1.4744, "low": 1.3779, "close": 1.4532, "volume": 12754474.1, "close_time": 1759103999999, "quote_volume": 18328311.86092, "trades": 54914, "taker_buy_base": 5984900.4, "taker_buy_quote": 8583758.73588 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4525, "high": 1.5525, "low": 1.375, "close": 1.4063, "volume": 4589061.2, "close_time": 1759118399999, "quote_volume": 6629889.39126, "trades": 45299, "taker_buy_base": 2077208.6, "taker_buy_quote": 3013584.95036 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.4055, "high": 1.411, "low": 1.286, "close": 1.322, "volume": 16650877.5, "close_time": 1759132799999, "quote_volume": 22031496.62688, "trades": 75904, "taker_buy_base": 8704427.4, "taker_buy_quote": 11518600.89841 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.3221, "high": 1.3582, "low": 1.2609, "close": 1.2968, "volume": 6616022.4, "close_time": 1759147199999, "quote_volume": 8640864.20136, "trades": 46570, "taker_buy_base": 3427999.1, "taker_buy_quote": 4466837.02619 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.2966, "high": 1.3319, "low": 1.228, "close": 1.2549, "volume": 11165370.2, "close_time": 1759161599999, "quote_volume": 14405189.79526, "trades": 68985, "taker_buy_base": 4798073.3, "taker_buy_quote": 6152242.91222 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.2556, "high": 1.2767, "low": 1.1582, "close": 1.2306, "volume": 11136366.2, "close_time": 1759175999999, "quote_volume": 13550217.17748, "trades": 59583, "taker_buy_base": 4670849.8, "taker_buy_quote": 5665995.74829 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.231, "high": 1.2501, "low": 1.1614, "close": 1.1991, "volume": 3838673.3, "close_time": 1759190399999, "quote_volume": 4647921.31522, "trades": 30618, "taker_buy_base": 1754535.3, "taker_buy_quote": 2124189.37906 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1997, "high": 1.2531, "low": 1.158, "close": 1.1844, "volume": 7279641.8, "close_time": 1759204799999, "quote_volume": 8778389.24613, "trades": 52607, "taker_buy_base": 3632196.9, "taker_buy_quote": 4371411.77385 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.1837, "high": 1.2141, "low": 1.115, "close": 1.13, "volume": 5387342.6, "close_time": 1759219199999, "quote_volume": 6164305.83866, "trades": 44582, "taker_buy_base": 2462862.6, "taker_buy_quote": 2821256.75446 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.13, "high": 1.1482, "low": 1.0345, "close": 1.0903, "volume": 14920633.9, "close_time": 1759233599999, "quote_volume": 16174233.8494, "trades": 66390, "taker_buy_base": 7068774.7, "taker_buy_quote": 7641238.63531 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.09, "high": 1.112, "low": 0.9507, "close": 0.9865, "volume": 15342312.1, "close_time": 1759247999999, "quote_volume": 15727926.70864, "trades": 64949, "taker_buy_base": 7985488.6, "taker_buy_quote": 8187713.2002 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.986, "high": 1.06, "low": 0.9792, "close": 1.0391, "volume": 7406870.7, "close_time": 1759262399999, "quote_volume": 7606650.62168, "trades": 36956, "taker_buy_base": 4024604.4, "taker_buy_quote": 4123088.44375 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.0384, "high": 1.0852, "low": 0.9846, "close": 1.0171, "volume": 8386195.7, "close_time": 1759276799999, "quote_volume": 8637957.73271, "trades": 33813, "taker_buy_base": 5509107.1, "taker_buy_quote": 5663497.03726 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0172, "high": 1.0717, "low": 0.9478, "close": 0.9531, "volume": 4761296.9, "close_time": 1759291199999, "quote_volume": 4876958.01127, "trades": 28279, "taker_buy_base": 2288492.5, "taker_buy_quote": 2345424.1895 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.9539, "high": 0.9714, "low": 0.8897, "close": 0.9392, "volume": 10242237.8, "close_time": 1759305599999, "quote_volume": 9440825.16735, "trades": 42848, "taker_buy_base": 5475322.3, "taker_buy_quote": 5048123.94483 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.9397, "high": 1.0914, "low": 0.9242, "close": 1.0615, "volume": 12536539.5, "close_time": 1759319999999, "quote_volume": 12862271.37416, "trades": 48385, "taker_buy_base": 5980618.1, "taker_buy_quote": 6167053.90353 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.0612, "high": 1.0734, "low": 0.9191, "close": 0.9426, "volume": 10574946.6, "close_time": 1759334399999, "quote_volume": 10692277.21671, "trades": 38270, "taker_buy_base": 4974741.5, "taker_buy_quote": 5048384.80715 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.9433, "high": 0.9744, "low": 0.8542, "close": 0.8644, "volume": 19120829.6, "close_time": 1759348799999, "quote_volume": 17464966.11232, "trades": 43545, "taker_buy_base": 9434141.7, "taker_buy_quote": 8643388.63516 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.864, "high": 0.9691, "low": 0.8349, "close": 0.9423, "volume": 14579482.0, "close_time": 1759363199999, "quote_volume": 13189435.88763, "trades": 48550, "taker_buy_base": 7335207.0, "taker_buy_quote": 6641647.87797 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9425, "high": 1.0128, "low": 0.9213, "close": 0.9292, "volume": 6987141.3, "close_time": 1759377599999, "quote_volume": 6753250.79, "trades": 43725, "taker_buy_base": 3120176.8, "taker_buy_quote": 3019523.62754 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.9278, "high": 0.9635, "low": 0.9057, "close": 0.9552, "volume": 5309047.4, "close_time": 1759391999999, "quote_volume": 4969722.25206, "trades": 28940, "taker_buy_base": 3090302.7, "taker_buy_quote": 2891750.65098 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.9548, "high": 1.0215, "low": 0.9477, "close": 0.9919, "volume": 5534440.7, "close_time": 1759406399999, "quote_volume": 5451771.9704, "trades": 26706, "taker_buy_base": 2579536.1, "taker_buy_quote": 2537117.0591 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.9918, "high": 1.0348, "low": 0.9209, "close": 0.9444, "volume": 6135466.3, "close_time": 1759420799999, "quote_volume": 5991693.32313, "trades": 23712, "taker_buy_base": 2783352.8, "taker_buy_quote": 2717137.34248 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.9445, "high": 0.9672, "low": 0.9137, "close": 0.9463, "volume": 5396113.8, "close_time": 1759435199999, "quote_volume": 5098860.20394, "trades": 22691, "taker_buy_base": 2532033.6, "taker_buy_quote": 2395937.83603 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.9464, "high": 0.9567, "low": 0.858, "close": 0.9342, "volume": 7346938.7, "close_time": 1759449599999, "quote_volume": 6662071.16667, "trades": 30487, "taker_buy_base": 3636056.7, "taker_buy_quote": 3306466.90179 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.9342, "high": 0.9502, "low": 0.8873, "close": 0.8993, "volume": 4919304.0, "close_time": 1759463999999, "quote_volume": 4506379.07599, "trades": 25378, "taker_buy_base": 2367125.9, "taker_buy_quote": 2169592.25486 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.8988, "high": 0.9378, "low": 0.8978, "close": 0.9322, "volume": 3254535.6, "close_time": 1759478399999, "quote_volume": 3000775.3763, "trades": 16742, "taker_buy_base": 1625599.1, "taker_buy_quote": 1499200.094 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.9321, "high": 0.935, "low": 0.8747, "close": 0.8898, "volume": 6463831.9, "close_time": 1759492799999, "quote_volume": 5807460.68788, "trades": 32632, "taker_buy_base": 3370787.1, "taker_buy_quote": 3030518.9998 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.8902, "high": 0.9125, "low": 0.8508, "close": 0.8787, "volume": 7639343.5, "close_time": 1759507199999, "quote_volume": 6735967.29712, "trades": 36691, "taker_buy_base": 3767476.0, "taker_buy_quote": 3317883.56814 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.8794, "high": 0.8973, "low": 0.83, "close": 0.871, "volume": 14325981.4, "close_time": 1759521599999, "quote_volume": 12250634.88936, "trades": 52594, "taker_buy_base": 5119878.6, "taker_buy_quote": 4395465.49007 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.8709, "high": 0.8838, "low": 0.8514, "close": 0.8696, "volume": 3789970.5, "close_time": 1759535999999, "quote_volume": 3285995.15794, "trades": 21047, "taker_buy_base": 1549089.7, "taker_buy_quote": 1343113.02933 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8696, "high": 0.8757, "low": 0.8459, "close": 0.8736, "volume": 3083312.4, "close_time": 1759550399999, "quote_volume": 2654668.71854, "trades": 19715, "taker_buy_base": 1513115.3, "taker_buy_quote": 1303217.4587 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.8737, "high": 0.9508, "low": 0.871, "close": 0.9212, "volume": 7097542.6, "close_time": 1759564799999, "quote_volume": 6500801.39702, "trades": 28538, "taker_buy_base": 3924828.6, "taker_buy_quote": 3587271.338 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.9211, "high": 0.9516, "low": 0.8939, "close": 0.9369, "volume": 8462278.3, "close_time": 1759579199999, "quote_volume": 7805484.77332, "trades": 30829, "taker_buy_base": 3900694.8, "taker_buy_quote": 3589515.34626 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.9368, "high": 0.941, "low": 0.8442, "close": 0.8624, "volume": 11583079.0, "close_time": 1759593599999, "quote_volume": 10384852.5016, "trades": 44574, "taker_buy_base": 4389676.1, "taker_buy_quote": 3948554.91062 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.8628, "high": 0.8659, "low": 0.8274, "close": 0.8555, "volume": 6903250.5, "close_time": 1759607999999, "quote_volume": 5839424.58835, "trades": 25376, "taker_buy_base": 2949167.8, "taker_buy_quote": 2495995.25101 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.8547, "high": 0.8731, "low": 0.8475, "close": 0.8658, "volume": 2249875.7, "close_time": 1759622399999, "quote_volume": 1938163.53053, "trades": 11388, "taker_buy_base": 1137494.1, "taker_buy_quote": 980298.17327 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.8661, "high": 0.8935, "low": 0.8429, "close": 0.879, "volume": 3383646.2, "close_time": 1759636799999, "quote_volume": 2942518.22098, "trades": 18494, "taker_buy_base": 1783782.2, "taker_buy_quote": 1552303.56207 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.8791, "high": 0.8999, "low": 0.8703, "close": 0.8866, "volume": 2846158.2, "close_time": 1759651199999, "quote_volume": 2520122.48393, "trades": 17977, "taker_buy_base": 1386757.1, "taker_buy_quote": 1228062.9993 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8866, "high": 0.8896, "low": 0.8509, "close": 0.8613, "volume": 2472333.0, "close_time": 1759665599999, "quote_volume": 2150206.58426, "trades": 21470, "taker_buy_base": 1191047.2, "taker_buy_quote": 1036002.726 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.8613, "high": 0.9432, "low": 0.8568, "close": 0.9356, "volume": 5462667.9, "close_time": 1759679999999, "quote_volume": 4992509.28579, "trades": 26058, "taker_buy_base": 2830927.5, "taker_buy_quote": 2586391.81369 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.9357, "high": 0.9493, "low": 0.8912, "close": 0.9084, "volume": 6398759.3, "close_time": 1759694399999, "quote_volume": 5817354.43109, "trades": 30404, "taker_buy_base": 2865442.7, "taker_buy_quote": 2606772.11578 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.9082, "high": 0.9364, "low": 0.8977, "close": 0.9257, "volume": 6958652.5, "close_time": 1759708799999, "quote_volume": 6382603.22717, "trades": 27905, "taker_buy_base": 3524598.4, "taker_buy_quote": 3232300.64439 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9254, "high": 0.9415, "low": 0.8733, "close": 0.8981, "volume": 5774308.2, "close_time": 1759723199999, "quote_volume": 5243616.03814, "trades": 31576, "taker_buy_base": 2788275.3, "taker_buy_quote": 2535144.68195 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.898, "high": 0.909, "low": 0.876, "close": 0.8866, "volume": 3980273.4, "close_time": 1759737599999, "quote_volume": 3546848.88655, "trades": 27392, "taker_buy_base": 2028122.0, "taker_buy_quote": 1806832.98163 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.8868, "high": 0.8988, "low": 0.8646, "close": 0.8975, "volume": 4293702.7, "close_time": 1759751999999, "quote_volume": 3780292.38083, "trades": 34469, "taker_buy_base": 1992182.1, "taker_buy_quote": 1754966.32488 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.8974, "high": 0.9255, "low": 0.8845, "close": 0.9156, "volume": 5468762.0, "close_time": 1759766399999, "quote_volume": 4928933.17088, "trades": 45956, "taker_buy_base": 2587196.9, "taker_buy_quote": 2334035.63218 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.9152, "high": 0.9963, "low": 0.9061, "close": 0.9921, "volume": 8078670.2, "close_time": 1759780799999, "quote_volume": 7641359.84497, "trades": 46969, "taker_buy_base": 4260457.6, "taker_buy_quote": 4033921.80404 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.9924, "high": 1.06, "low": 0.9554, "close": 1.0402, "volume": 8904199.3, "close_time": 1759795199999, "quote_volume": 9020642.33935, "trades": 60391, "taker_buy_base": 4336957.6, "taker_buy_quote": 4402064.06969 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.0401, "high": 1.0773, "low": 1.0355, "close": 1.0449, "volume": 8634612.1, "close_time": 1759809599999, "quote_volume": 9129404.05838, "trades": 46031, "taker_buy_base": 4515698.9, "taker_buy_quote": 4778073.73766 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.0449, "high": 1.068, "low": 1.0002, "close": 1.0049, "volume": 6480896.5, "close_time": 1759823999999, "quote_volume": 6704341.47546, "trades": 40825, "taker_buy_base": 3388793.4, "taker_buy_quote": 3508434.58598 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.0047, "high": 1.0047, "low": 0.9686, "close": 0.9872, "volume": 5054163.6, "close_time": 1759838399999, "quote_volume": 4986261.29223, "trades": 28317, "taker_buy_base": 2254950.3, "taker_buy_quote": 2224794.85977 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.9869, "high": 1.0199, "low": 0.9225, "close": 0.9326, "volume": 10104506.3, "close_time": 1759852799999, "quote_volume": 9761594.53444, "trades": 55946, "taker_buy_base": 4749062.1, "taker_buy_quote": 4599405.99915 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.9329, "high": 0.934, "low": 0.8905, "close": 0.9054, "volume": 5996730.1, "close_time": 1759867199999, "quote_volume": 5465915.07745, "trades": 35516, "taker_buy_base": 2867121.7, "taker_buy_quote": 2613272.98989 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.9056, "high": 0.9282, "low": 0.8999, "close": 0.9203, "volume": 3994236.7, "close_time": 1759881599999, "quote_volume": 3656223.0853, "trades": 23478, "taker_buy_base": 2165988.2, "taker_buy_quote": 1985379.04473 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9205, "high": 0.9209, "low": 0.8547, "close": 0.8737, "volume": 3293689.8, "close_time": 1759895999999, "quote_volume": 2942826.01877, "trades": 23109, "taker_buy_base": 1452622.9, "taker_buy_quote": 1298999.74477 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.8742, "high": 0.8912, "low": 0.8663, "close": 0.8743, "volume": 3300889.5, "close_time": 1759910399999, "quote_volume": 2898596.10729, "trades": 19854, "taker_buy_base": 1499920.9, "taker_buy_quote": 1316958.25424 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8747, "high": 0.8899, "low": 0.8597, "close": 0.8654, "volume": 3865567.1, "close_time": 1759924799999, "quote_volume": 3374866.955, "trades": 21140, "taker_buy_base": 1914062.2, "taker_buy_quote": 1671113.07011 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.8655, "high": 0.8833, "low": 0.8514, "close": 0.8639, "volume": 7452717.1, "close_time": 1759939199999, "quote_volume": 6448274.0413, "trades": 26727, "taker_buy_base": 3662221.4, "taker_buy_quote": 3168786.99353 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.864, "high": 0.8913, "low": 0.8606, "close": 0.8806, "volume": 6414154.6, "close_time": 1759953599999, "quote_volume": 5638120.78069, "trades": 21583, "taker_buy_base": 3173991.6, "taker_buy_quote": 2789922.65312 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.8811, "high": 0.8853, "low": 0.8626, "close": 0.8814, "volume": 4341117.5, "close_time": 1759967999999, "quote_volume": 3792413.26626, "trades": 15612, "taker_buy_base": 1981969.5, "taker_buy_quote": 1732217.10153 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8816, "high": 0.8817, "low": 0.7839, "close": 0.8145, "volume": 8662745.0, "close_time": 1759982399999, "quote_volume": 7151261.39381, "trades": 28628, "taker_buy_base": 4425634.4, "taker_buy_quote": 3647456.70283 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.8146, "high": 0.8152, "low": 0.7822, "close": 0.7949, "volume": 7738253.2, "close_time": 1759996799999, "quote_volume": 6181344.47958, "trades": 22542, "taker_buy_base": 3862489.9, "taker_buy_quote": 3085521.63352 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7951, "high": 0.7951, "low": 0.7292, "close": 0.7594, "volume": 17924398.0, "close_time": 1760011199999, "quote_volume": 13596556.79389, "trades": 56990, "taker_buy_base": 6550372.4, "taker_buy_quote": 4954584.24832 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7594, "high": 0.7729, "low": 0.7328, "close": 0.745, "volume": 10627894.6, "close_time": 1760025599999, "quote_volume": 8009674.54933, "trades": 22961, "taker_buy_base": 5327502.8, "taker_buy_quote": 4014624.43503 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.745, "high": 0.7708, "low": 0.7348, "close": 0.7427, "volume": 9137394.3, "close_time": 1760039999999, "quote_volume": 6857231.84132, "trades": 19521, "taker_buy_base": 5095085.8, "taker_buy_quote": 3820017.561 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7431, "high": 0.7557, "low": 0.709, "close": 0.7448, "volume": 4568401.3, "close_time": 1760054399999, "quote_volume": 3366331.18809, "trades": 14180, "taker_buy_base": 2285462.2, "taker_buy_quote": 1683796.42094 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7452, "high": 0.7598, "low": 0.7319, "close": 0.7408, "volume": 3041470.7, "close_time": 1760068799999, "quote_volume": 2272562.63125, "trades": 9849, "taker_buy_base": 1489829.1, "taker_buy_quote": 1113031.31029 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7407, "high": 0.7484, "low": 0.7044, "close": 0.7139, "volume": 3809399.7, "close_time": 1760083199999, "quote_volume": 2757614.58618, "trades": 14984, "taker_buy_base": 1828343.2, "taker_buy_quote": 1322250.24874 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7141, "high": 0.7288, "low": 0.7125, "close": 0.7153, "volume": 3717538.1, "close_time": 1760097599999, "quote_volume": 2678234.87599, "trades": 11049, "taker_buy_base": 1827353.0, "taker_buy_quote": 1317809.98298 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7152, "high": 0.7353, "low": 0.6412, "close": 0.6496, "volume": 8860340.7, "close_time": 1760111999999, "quote_volume": 6090266.4114, "trades": 30310, "taker_buy_base": 4331654.0, "taker_buy_quote": 2981244.86059 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.6496, "high": 0.6668, "low": 0.6387, "close": 0.6544, "volume": 5674399.5, "close_time": 1760126399999, "quote_volume": 3697975.64974, "trades": 20964, "taker_buy_base": 2697413.7, "taker_buy_quote": 1757524.8644 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6544, "high": 0.6609, "low": 0.25, "close": 0.4729, "volume": 31046412.0, "close_time": 1760140799999, "quote_volume": 15422907.83507, "trades": 47071, "taker_buy_base": 14819298.4, "taker_buy_quote": 7345846.43819 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4725, "high": 0.4953, "low": 0.4497, "close": 0.4792, "volume": 5745321.4, "close_time": 1760155199999, "quote_volume": 2697683.45535, "trades": 10817, "taker_buy_base": 3698901.2, "taker_buy_quote": 1734099.63136 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4791, "high": 0.5022, "low": 0.476, "close": 0.4794, "volume": 4400329.0, "close_time": 1760169599999, "quote_volume": 2145772.76011, "trades": 10545, "taker_buy_base": 2172751.9, "taker_buy_quote": 1060870.05674 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4795, "high": 0.4879, "low": 0.4555, "close": 0.4593, "volume": 5067734.3, "close_time": 1760183999999, "quote_volume": 2385104.29367, "trades": 10030, "taker_buy_base": 2719568.5, "taker_buy_quote": 1282639.535 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.459, "high": 0.4592, "low": 0.415, "close": 0.4185, "volume": 6214343.1, "close_time": 1760198399999, "quote_volume": 2743567.04024, "trades": 10445, "taker_buy_base": 2312285.5, "taker_buy_quote": 1018106.03316 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4186, "high": 0.4336, "low": 0.392, "close": 0.3946, "volume": 6477256.8, "close_time": 1760212799999, "quote_volume": 2681154.41956, "trades": 10720, "taker_buy_base": 2892916.5, "taker_buy_quote": 1196505.83671 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3947, "high": 0.4032, "low": 0.3792, "close": 0.3963, "volume": 6389173.0, "close_time": 1760227199999, "quote_volume": 2506007.51544, "trades": 11168, "taker_buy_base": 3148061.3, "taker_buy_quote": 1233594.84769 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3964, "high": 0.4054, "low": 0.3616, "close": 0.4051, "volume": 8579429.3, "close_time": 1760241599999, "quote_volume": 3259266.48083, "trades": 17810, "taker_buy_base": 4878635.8, "taker_buy_quote": 1852386.14449 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4046, "high": 0.4569, "low": 0.4015, "close": 0.4434, "volume": 14550498.0, "close_time": 1760255999999, "quote_volume": 6194924.81529, "trades": 18217, "taker_buy_base": 9260372.5, "taker_buy_quote": 3950078.94375 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.4429, "high": 0.4611, "low": 0.4287, "close": 0.4508, "volume": 6152977.8, "close_time": 1760270399999, "quote_volume": 2747583.8583, "trades": 13881, "taker_buy_base": 2886125.5, "taker_buy_quote": 1289083.35435 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4503, "high": 0.4796, "low": 0.4291, "close": 0.452, "volume": 9274791.6, "close_time": 1760284799999, "quote_volume": 4242775.14757, "trades": 21886, "taker_buy_base": 3437915.4, "taker_buy_quote": 1567325.04865 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4518, "high": 0.4766, "low": 0.4455, "close": 0.4727, "volume": 7972292.2, "close_time": 1760299199999, "quote_volume": 3688340.75156, "trades": 18519, "taker_buy_base": 3947658.0, "taker_buy_quote": 1827515.37552 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4726, "high": 0.4752, "low": 0.4466, "close": 0.4519, "volume": 5433889.2, "close_time": 1760313599999, "quote_volume": 2486014.15878, "trades": 11424, "taker_buy_base": 3258293.4, "taker_buy_quote": 1490087.60477 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4518, "high": 0.4628, "low": 0.4382, "close": 0.4484, "volume": 2968034.6, "close_time": 1760327999999, "quote_volume": 1340122.62048, "trades": 8966, "taker_buy_base": 1437677.1, "taker_buy_quote": 649869.21394 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4483, "high": 0.482, "low": 0.4447, "close": 0.4607, "volume": 5476815.0, "close_time": 1760342399999, "quote_volume": 2525935.18052, "trades": 12273, "taker_buy_base": 2672165.5, "taker_buy_quote": 1234086.94335 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4604, "high": 0.4843, "low": 0.4352, "close": 0.44, "volume": 8129250.2, "close_time": 1760356799999, "quote_volume": 3772014.47705, "trades": 18671, "taker_buy_base": 3996335.1, "taker_buy_quote": 1864713.77783 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4398, "high": 0.4616, "low": 0.4211, "close": 0.4336, "volume": 7531813.9, "close_time": 1760371199999, "quote_volume": 3305341.07371, "trades": 19767, "taker_buy_base": 3479057.0, "taker_buy_quote": 1531350.55279 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4337, "high": 0.4503, "low": 0.4225, "close": 0.448, "volume": 6184257.9, "close_time": 1760385599999, "quote_volume": 2698910.29038, "trades": 16182, "taker_buy_base": 3470653.9, "taker_buy_quote": 1513965.912 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4484, "high": 0.4659, "low": 0.4464, "close": 0.4645, "volume": 5646043.2, "close_time": 1760399999999, "quote_volume": 2570321.86186, "trades": 9519, "taker_buy_base": 3308198.8, "taker_buy_quote": 1505097.85172 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4645, "high": 0.5072, "low": 0.4504, "close": 0.4574, "volume": 7936505.8, "close_time": 1760414399999, "quote_volume": 3789904.03727, "trades": 20273, "taker_buy_base": 3975412.7, "taker_buy_quote": 1899022.97344 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4572, "high": 0.4614, "low": 0.4094, "close": 0.4136, "volume": 6906066.7, "close_time": 1760428799999, "quote_volume": 2986194.84886, "trades": 17052, "taker_buy_base": 2752780.9, "taker_buy_quote": 1190502.00412 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4132, "high": 0.4263, "low": 0.4066, "close": 0.4173, "volume": 4228331.9, "close_time": 1760443199999, "quote_volume": 1758180.98603, "trades": 11488, "taker_buy_base": 2061384.7, "taker_buy_quote": 857926.9615 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4175, "high": 0.4495, "low": 0.4129, "close": 0.447, "volume": 6351891.4, "close_time": 1760457599999, "quote_volume": 2741656.86072, "trades": 15753, "taker_buy_base": 3152677.5, "taker_buy_quote": 1362472.28001 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4474, "high": 0.4651, "low": 0.4424, "close": 0.4476, "volume": 7440311.2, "close_time": 1760471999999, "quote_volume": 3361617.91176, "trades": 17103, "taker_buy_base": 3393094.4, "taker_buy_quote": 1534169.72064 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4478, "high": 0.4778, "low": 0.4444, "close": 0.4713, "volume": 3642199.0, "close_time": 1760486399999, "quote_volume": 1665684.2592, "trades": 8340, "taker_buy_base": 1861137.3, "taker_buy_quote": 851254.64251 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4711, "high": 0.479, "low": 0.4553, "close": 0.4667, "volume": 3835318.6, "close_time": 1760500799999, "quote_volume": 1792744.44545, "trades": 11830, "taker_buy_base": 1693956.2, "taker_buy_quote": 791892.12191 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4664, "high": 0.4942, "low": 0.4598, "close": 0.493, "volume": 4858662.6, "close_time": 1760515199999, "quote_volume": 2323912.04262, "trades": 12367, "taker_buy_base": 2448735.0, "taker_buy_quote": 1172432.23096 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4928, "high": 0.5112, "low": 0.4709, "close": 0.4723, "volume": 8993269.3, "close_time": 1760529599999, "quote_volume": 4451881.13025, "trades": 19937, "taker_buy_base": 4445123.9, "taker_buy_quote": 2202211.49524 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4725, "high": 0.5622, "low": 0.4722, "close": 0.5126, "volume": 22655614.2, "close_time": 1760543999999, "quote_volume": 11820589.54396, "trades": 49970, "taker_buy_base": 11538340.3, "taker_buy_quote": 6019543.4134 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.5124, "high": 0.5288, "low": 0.4736, "close": 0.4766, "volume": 6741593.1, "close_time": 1760558399999, "quote_volume": 3352466.47144, "trades": 16941, "taker_buy_base": 3203684.1, "taker_buy_quote": 1591839.75892 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4768, "high": 0.4869, "low": 0.4522, "close": 0.4677, "volume": 6399435.8, "close_time": 1760572799999, "quote_volume": 2974122.0355, "trades": 14929, "taker_buy_base": 3060387.4, "taker_buy_quote": 1423438.499 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4675, "high": 0.492, "low": 0.4583, "close": 0.4848, "volume": 4823516.1, "close_time": 1760587199999, "quote_volume": 2310833.6596, "trades": 13315, "taker_buy_base": 2505599.7, "taker_buy_quote": 1200766.681 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4849, "high": 0.4954, "low": 0.4637, "close": 0.4682, "volume": 5374119.6, "close_time": 1760601599999, "quote_volume": 2576179.16568, "trades": 13717, "taker_buy_base": 2756056.6, "taker_buy_quote": 1323266.0363 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4684, "high": 0.485, "low": 0.4419, "close": 0.4842, "volume": 5243611.3, "close_time": 1760615999999, "quote_volume": 2452572.41518, "trades": 13255, "taker_buy_base": 2785974.8, "taker_buy_quote": 1305561.18563 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4843, "high": 0.5141, "low": 0.4387, "close": 0.4413, "volume": 10939651.0, "close_time": 1760630399999, "quote_volume": 5181509.77912, "trades": 24299, "taker_buy_base": 4944043.1, "taker_buy_quote": 2355531.81101 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4405, "high": 0.45, "low": 0.4213, "close": 0.4324, "volume": 6948405.5, "close_time": 1760644799999, "quote_volume": 3015442.73175, "trades": 15322, "taker_buy_base": 3428036.5, "taker_buy_quote": 1488282.28342 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4325, "high": 0.4355, "low": 0.4225, "close": 0.4322, "volume": 3000230.9, "close_time": 1760659199999, "quote_volume": 1286838.23423, "trades": 7080, "taker_buy_base": 1268629.9, "taker_buy_quote": 544095.80468 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.432, "high": 0.4391, "low": 0.4181, "close": 0.4352, "volume": 2323301.5, "close_time": 1760673599999, "quote_volume": 998216.01498, "trades": 7993, "taker_buy_base": 960280.4, "taker_buy_quote": 413679.91016 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4354, "high": 0.439, "low": 0.4042, "close": 0.4088, "volume": 4574371.4, "close_time": 1760687999999, "quote_volume": 1907613.66493, "trades": 12366, "taker_buy_base": 2060859.1, "taker_buy_quote": 861301.00177 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4092, "high": 0.4141, "low": 0.3852, "close": 0.4075, "volume": 12407801.9, "close_time": 1760702399999, "quote_volume": 4944219.70713, "trades": 21739, "taker_buy_base": 6154534.2, "taker_buy_quote": 2457369.14145 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4072, "high": 0.4114, "low": 0.3866, "close": 0.4102, "volume": 5592220.3, "close_time": 1760716799999, "quote_volume": 2231278.96552, "trades": 12289, "taker_buy_base": 2925279.0, "taker_buy_quote": 1168043.0489 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4102, "high": 0.4176, "low": 0.3991, "close": 0.4044, "volume": 4739636.9, "close_time": 1760731199999, "quote_volume": 1933955.24054, "trades": 10577, "taker_buy_base": 2334440.3, "taker_buy_quote": 953140.41262 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4045, "high": 0.4141, "low": 0.4013, "close": 0.4057, "volume": 2264298.4, "close_time": 1760745599999, "quote_volume": 926926.61239, "trades": 5472, "taker_buy_base": 1111304.2, "taker_buy_quote": 454996.82845 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4057, "high": 0.4236, "low": 0.402, "close": 0.4192, "volume": 1536428.4, "close_time": 1760759999999, "quote_volume": 637301.35358, "trades": 4851, "taker_buy_base": 776626.0, "taker_buy_quote": 322176.42983 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.419, "high": 0.4219, "low": 0.4088, "close": 0.4103, "volume": 2186505.0, "close_time": 1760774399999, "quote_volume": 911490.30902, "trades": 5483, "taker_buy_base": 688236.0, "taker_buy_quote": 285979.05511 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4103, "high": 0.4239, "low": 0.4072, "close": 0.4173, "volume": 1898648.7, "close_time": 1760788799999, "quote_volume": 789276.9211, "trades": 6084, "taker_buy_base": 880486.4, "taker_buy_quote": 366168.87573 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4168, "high": 0.4168, "low": 0.3964, "close": 0.407, "volume": 2959030.9, "close_time": 1760803199999, "quote_volume": 1195296.03481, "trades": 7629, "taker_buy_base": 1441056.2, "taker_buy_quote": 581538.81498 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4068, "high": 0.417, "low": 0.3994, "close": 0.4147, "volume": 1694446.3, "close_time": 1760817599999, "quote_volume": 690671.6773, "trades": 5351, "taker_buy_base": 700951.1, "taker_buy_quote": 286288.62157 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4147, "high": 0.4204, "low": 0.4126, "close": 0.4153, "volume": 665564.3, "close_time": 1760831999999, "quote_volume": 276431.86549, "trades": 2270, "taker_buy_base": 282941.8, "taker_buy_quote": 117551.79087 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.415, "high": 0.4271, "low": 0.41, "close": 0.4233, "volume": 890628.0, "close_time": 1760846399999, "quote_volume": 372615.83948, "trades": 3286, "taker_buy_base": 437333.4, "taker_buy_quote": 182872.7801 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4232, "high": 0.4245, "low": 0.4106, "close": 0.412, "volume": 706332.7, "close_time": 1760860799999, "quote_volume": 293844.26018, "trades": 3048, "taker_buy_base": 283254.2, "taker_buy_quote": 117767.58636 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4121, "high": 0.4244, "low": 0.404, "close": 0.4193, "volume": 3664754.6, "close_time": 1760875199999, "quote_volume": 1523975.16826, "trades": 9856, "taker_buy_base": 1689294.5, "taker_buy_quote": 702042.03949 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4192, "high": 0.4334, "low": 0.4135, "close": 0.4294, "volume": 4156053.5, "close_time": 1760889599999, "quote_volume": 1758704.09539, "trades": 9509, "taker_buy_base": 1544528.6, "taker_buy_quote": 654549.14943 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4297, "high": 0.4363, "low": 0.4226, "close": 0.4247, "volume": 3156299.6, "close_time": 1760903999999, "quote_volume": 1355811.40012, "trades": 6389, "taker_buy_base": 1500543.3, "taker_buy_quote": 644446.83972 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4247, "high": 0.4261, "low": 0.4128, "close": 0.4135, "volume": 839661.7, "close_time": 1760918399999, "quote_volume": 353217.54897, "trades": 2508, "taker_buy_base": 374311.8, "taker_buy_quote": 157521.73601 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4134, "high": 0.4215, "low": 0.3973, "close": 0.419, "volume": 2988788.3, "close_time": 1760932799999, "quote_volume": 1214033.87933, "trades": 5920, "taker_buy_base": 1969789.1, "taker_buy_quote": 798879.8651 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4193, "high": 0.4281, "low": 0.4187, "close": 0.4219, "volume": 1871075.8, "close_time": 1760947199999, "quote_volume": 793160.46925, "trades": 5559, "taker_buy_base": 786571.4, "taker_buy_quote": 333466.94915 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4218, "high": 0.4252, "low": 0.4119, "close": 0.4163, "volume": 1722358.8, "close_time": 1760961599999, "quote_volume": 719665.67329, "trades": 3719, "taker_buy_base": 814623.5, "taker_buy_quote": 340755.08866 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4162, "high": 0.4187, "low": 0.4056, "close": 0.4076, "volume": 3478808.5, "close_time": 1760975999999, "quote_volume": 1431749.62493, "trades": 6744, "taker_buy_base": 1859117.3, "taker_buy_quote": 763770.45436 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4074, "high": 0.4074, "low": 0.372, "close": 0.3894, "volume": 6361480.7, "close_time": 1760990399999, "quote_volume": 2479247.96429, "trades": 8332, "taker_buy_base": 3753437.8, "taker_buy_quote": 1462463.23345 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3893, "high": 0.4007, "low": 0.3875, "close": 0.3993, "volume": 1103205.7, "close_time": 1761004799999, "quote_volume": 433779.14466, "trades": 2723, "taker_buy_base": 547075.2, "taker_buy_quote": 215484.62558 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3992, "high": 0.415, "low": 0.3971, "close": 0.4092, "volume": 2366693.7, "close_time": 1761019199999, "quote_volume": 963937.62027, "trades": 6144, "taker_buy_base": 1226617.1, "taker_buy_quote": 499523.33924 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4092, "high": 0.4108, "low": 0.3882, "close": 0.3955, "volume": 2170831.1, "close_time": 1761033599999, "quote_volume": 862237.04102, "trades": 5242, "taker_buy_base": 902493.4, "taker_buy_quote": 358063.55048 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3954, "high": 0.4012, "low": 0.3859, "close": 0.3949, "volume": 5133460.8, "close_time": 1761047999999, "quote_volume": 2035212.69338, "trades": 6586, "taker_buy_base": 1065734.0, "taker_buy_quote": 420123.427 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3951, "high": 0.4351, "low": 0.3883, "close": 0.4281, "volume": 7145292.1, "close_time": 1761062399999, "quote_volume": 3011922.92654, "trades": 11482, "taker_buy_base": 3295728.2, "taker_buy_quote": 1386212.80919 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4281, "high": 0.4294, "low": 0.4104, "close": 0.4173, "volume": 4930222.1, "close_time": 1761076799999, "quote_volume": 2075315.32324, "trades": 7752, "taker_buy_base": 2154554.2, "taker_buy_quote": 907256.31539 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4173, "high": 0.419, "low": 0.3936, "close": 0.3984, "volume": 3069092.0, "close_time": 1761091199999, "quote_volume": 1243998.63105, "trades": 5236, "taker_buy_base": 1693091.9, "taker_buy_quote": 686636.0145 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3979, "high": 0.3982, "low": 0.3734, "close": 0.3765, "volume": 2896679.8, "close_time": 1761105599999, "quote_volume": 1110852.94388, "trades": 5934, "taker_buy_base": 1414865.9, "taker_buy_quote": 542036.64935 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3762, "high": 0.3833, "low": 0.3648, "close": 0.3807, "volume": 3282181.2, "close_time": 1761119999999, "quote_volume": 1229901.2668, "trades": 6158, "taker_buy_base": 1749294.4, "taker_buy_quote": 656383.52193 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3806, "high": 0.3811, "low": 0.3715, "close": 0.3772, "volume": 2306776.9, "close_time": 1761134399999, "quote_volume": 867691.19766, "trades": 4279, "taker_buy_base": 1169566.5, "taker_buy_quote": 439818.1919 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3771, "high": 0.3945, "low": 0.3722, "close": 0.3849, "volume": 5281792.1, "close_time": 1761148799999, "quote_volume": 2011430.18361, "trades": 10816, "taker_buy_base": 2522816.4, "taker_buy_quote": 960814.30443 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3848, "high": 0.386, "low": 0.3678, "close": 0.3732, "volume": 2974537.9, "close_time": 1761163199999, "quote_volume": 1120946.13232, "trades": 5384, "taker_buy_base": 1458973.3, "taker_buy_quote": 549367.58588 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.373, "high": 0.3747, "low": 0.3372, "close": 0.3433, "volume": 10061306.1, "close_time": 1761177599999, "quote_volume": 3532827.33822, "trades": 11506, "taker_buy_base": 5868933.7, "taker_buy_quote": 2059786.84752 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3433, "high": 0.3516, "low": 0.3428, "close": 0.3474, "volume": 1775992.4, "close_time": 1761191999999, "quote_volume": 618123.22303, "trades": 3814, "taker_buy_base": 965268.7, "taker_buy_quote": 335925.31037 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3473, "high": 0.3604, "low": 0.341, "close": 0.3548, "volume": 3774478.9, "close_time": 1761206399999, "quote_volume": 1319615.06367, "trades": 6318, "taker_buy_base": 2205622.7, "taker_buy_quote": 770929.68746 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3549, "high": 0.3594, "low": 0.3523, "close": 0.3535, "volume": 2072610.6, "close_time": 1761220799999, "quote_volume": 737333.94539, "trades": 4247, "taker_buy_base": 911645.9, "taker_buy_quote": 324106.39941 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3536, "high": 0.361, "low": 0.3489, "close": 0.3595, "volume": 2899440.1, "close_time": 1761235199999, "quote_volume": 1031094.57976, "trades": 5227, "taker_buy_base": 1361089.4, "taker_buy_quote": 483943.34522 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3595, "high": 0.3725, "low": 0.3586, "close": 0.3648, "volume": 3114219.9, "close_time": 1761249599999, "quote_volume": 1142871.14298, "trades": 5373, "taker_buy_base": 1565517.7, "taker_buy_quote": 574293.18634 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3649, "high": 0.3649, "low": 0.3557, "close": 0.3621, "volume": 1189415.5, "close_time": 1761263999999, "quote_volume": 427030.00887, "trades": 2536, "taker_buy_base": 617968.1, "taker_buy_quote": 221805.77411 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3624, "high": 0.3629, "low": 0.3533, "close": 0.3554, "volume": 1170239.6, "close_time": 1761278399999, "quote_volume": 418188.5768, "trades": 3173, "taker_buy_base": 620515.8, "taker_buy_quote": 221386.61113 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.355, "high": 0.3772, "low": 0.3535, "close": 0.371, "volume": 1852632.7, "close_time": 1761292799999, "quote_volume": 682353.94507, "trades": 4386, "taker_buy_base": 949390.5, "taker_buy_quote": 349784.69714 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3705, "high": 0.3832, "low": 0.3619, "close": 0.3684, "volume": 3130046.7, "close_time": 1761307199999, "quote_volume": 1165202.18061, "trades": 7357, "taker_buy_base": 1419288.4, "taker_buy_quote": 529681.9216 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3684, "high": 0.378, "low": 0.3577, "close": 0.3599, "volume": 3391203.8, "close_time": 1761321599999, "quote_volume": 1249743.22868, "trades": 8172, "taker_buy_base": 1611558.4, "taker_buy_quote": 594303.93445 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3599, "high": 0.3876, "low": 0.3574, "close": 0.3827, "volume": 3139684.3, "close_time": 1761335999999, "quote_volume": 1172469.47269, "trades": 7391, "taker_buy_base": 1741104.3, "taker_buy_quote": 649694.73104 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3828, "high": 0.3896, "low": 0.3803, "close": 0.3856, "volume": 2125832.8, "close_time": 1761350399999, "quote_volume": 818890.32884, "trades": 4796, "taker_buy_base": 1102688.6, "taker_buy_quote": 425129.18229 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3854, "high": 0.3906, "low": 0.382, "close": 0.3833, "volume": 838610.1, "close_time": 1761364799999, "quote_volume": 323822.7624, "trades": 3350, "taker_buy_base": 467737.5, "taker_buy_quote": 180689.3044 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3833, "high": 0.3863, "low": 0.3773, "close": 0.38, "volume": 901044.0, "close_time": 1761379199999, "quote_volume": 343579.64953, "trades": 2926, "taker_buy_base": 416878.5, "taker_buy_quote": 158998.70345 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3799, "high": 0.3834, "low": 0.3737, "close": 0.3743, "volume": 1162078.1, "close_time": 1761393599999, "quote_volume": 438181.55026, "trades": 2974, "taker_buy_base": 608658.5, "taker_buy_quote": 229626.77172 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3744, "high": 0.3783, "low": 0.3675, "close": 0.3686, "volume": 1493953.1, "close_time": 1761407999999, "quote_volume": 556628.38437, "trades": 4014, "taker_buy_base": 804387.8, "taker_buy_quote": 300177.12787 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3689, "high": 0.3814, "low": 0.3682, "close": 0.3813, "volume": 832007.0, "close_time": 1761422399999, "quote_volume": 309722.04867, "trades": 2383, "taker_buy_base": 372929.6, "taker_buy_quote": 138807.69886 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3813, "high": 0.3999, "low": 0.3813, "close": 0.3925, "volume": 1690718.4, "close_time": 1761436799999, "quote_volume": 659604.37186, "trades": 4198, "taker_buy_base": 885505.6, "taker_buy_quote": 346009.04104 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3924, "high": 0.3971, "low": 0.3844, "close": 0.3874, "volume": 895580.8, "close_time": 1761451199999, "quote_volume": 349551.31808, "trades": 3780, "taker_buy_base": 427086.8, "taker_buy_quote": 166872.0227 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3872, "high": 0.4004, "low": 0.3869, "close": 0.3978, "volume": 1256379.7, "close_time": 1761465599999, "quote_volume": 498237.30009, "trades": 4024, "taker_buy_base": 733504.9, "taker_buy_quote": 291092.56109 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3977, "high": 0.4036, "low": 0.3883, "close": 0.399, "volume": 1878772.2, "close_time": 1761479999999, "quote_volume": 743794.14675, "trades": 4731, "taker_buy_base": 1025749.2, "taker_buy_quote": 406322.28135 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3989, "high": 0.4088, "low": 0.3945, "close": 0.4039, "volume": 2801057.5, "close_time": 1761494399999, "quote_volume": 1123947.4843, "trades": 7171, "taker_buy_base": 1369045.3, "taker_buy_quote": 549521.0123 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4041, "high": 0.4041, "low": 0.3893, "close": 0.3897, "volume": 1306318.3, "close_time": 1761508799999, "quote_volume": 515256.12952, "trades": 2565, "taker_buy_base": 512052.6, "taker_buy_quote": 202624.09679 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3894, "high": 0.3963, "low": 0.3829, "close": 0.3855, "volume": 2094359.9, "close_time": 1761523199999, "quote_volume": 815236.36327, "trades": 4267, "taker_buy_base": 989129.4, "taker_buy_quote": 384746.99418 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3853, "high": 0.3921, "low": 0.3826, "close": 0.3859, "volume": 1727529.6, "close_time": 1761537599999, "quote_volume": 669223.51111, "trades": 4894, "taker_buy_base": 725001.4, "taker_buy_quote": 281034.44116 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3861, "high": 0.3915, "low": 0.3669, "close": 0.3702, "volume": 2646532.0, "close_time": 1761551999999, "quote_volume": 999944.20279, "trades": 5459, "taker_buy_base": 1087679.2, "taker_buy_quote": 411637.80591 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3701, "high": 0.3708, "low": 0.3578, "close": 0.3614, "volume": 2295454.2, "close_time": 1761566399999, "quote_volume": 834613.70339, "trades": 5208, "taker_buy_base": 1068224.7, "taker_buy_quote": 388278.52995 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3613, "high": 0.3702, "low": 0.3477, "close": 0.353, "volume": 3687138.1, "close_time": 1761580799999, "quote_volume": 1317731.26759, "trades": 6682, "taker_buy_base": 1814534.9, "taker_buy_quote": 649592.435 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3529, "high": 0.361, "low": 0.3508, "close": 0.3515, "volume": 1964220.0, "close_time": 1761595199999, "quote_volume": 700955.97676, "trades": 4596, "taker_buy_base": 818067.3, "taker_buy_quote": 291966.50432 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3513, "high": 0.3535, "low": 0.3461, "close": 0.3502, "volume": 1553743.7, "close_time": 1761609599999, "quote_volume": 544723.95219, "trades": 3490, "taker_buy_base": 793802.5, "taker_buy_quote": 278333.84485 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3502, "high": 0.3611, "low": 0.3486, "close": 0.3549, "volume": 976960.4, "close_time": 1761623999999, "quote_volume": 346732.28056, "trades": 4029, "taker_buy_base": 491136.9, "taker_buy_quote": 174105.98236 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3548, "high": 0.3774, "low": 0.3535, "close": 0.3693, "volume": 2512118.3, "close_time": 1761638399999, "quote_volume": 920709.92929, "trades": 6382, "taker_buy_base": 1141559.1, "taker_buy_quote": 418061.08517 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3694, "high": 0.3734, "low": 0.3616, "close": 0.3651, "volume": 2730524.7, "close_time": 1761652799999, "quote_volume": 1007338.4907, "trades": 5950, "taker_buy_base": 1323024.0, "taker_buy_quote": 487849.79558 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.365, "high": 0.3756, "low": 0.3601, "close": 0.3666, "volume": 2968634.7, "close_time": 1761667199999, "quote_volume": 1095467.64979, "trades": 6782, "taker_buy_base": 1218820.2, "taker_buy_quote": 449647.60739 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3667, "high": 0.3811, "low": 0.3643, "close": 0.3659, "volume": 3113551.4, "close_time": 1761681599999, "quote_volume": 1162149.3861, "trades": 7007, "taker_buy_base": 1542571.3, "taker_buy_quote": 575149.81498 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3657, "high": 0.3746, "low": 0.3574, "close": 0.3695, "volume": 3442460.9, "close_time": 1761695999999, "quote_volume": 1254406.0293, "trades": 7366, "taker_buy_base": 1581688.9, "taker_buy_quote": 577000.36162 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3696, "high": 0.3757, "low": 0.3568, "close": 0.3582, "volume": 1949075.0, "close_time": 1761710399999, "quote_volume": 711246.44172, "trades": 3682, "taker_buy_base": 646352.5, "taker_buy_quote": 235828.2474 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.358, "high": 0.3656, "low": 0.3547, "close": 0.359, "volume": 1727531.6, "close_time": 1761724799999, "quote_volume": 620225.66373, "trades": 3255, "taker_buy_base": 705653.2, "taker_buy_quote": 253218.29946 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.359, "high": 0.3627, "low": 0.357, "close": 0.3614, "volume": 1046112.9, "close_time": 1761739199999, "quote_volume": 376137.99156, "trades": 2718, "taker_buy_base": 505266.9, "taker_buy_quote": 181614.96881 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3612, "high": 0.3632, "low": 0.3496, "close": 0.352, "volume": 2110275.1, "close_time": 1761753599999, "quote_volume": 751572.49009, "trades": 4722, "taker_buy_base": 1042650.6, "taker_buy_quote": 371547.75691 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3518, "high": 0.3554, "low": 0.3344, "close": 0.3439, "volume": 7661219.8, "close_time": 1761767999999, "quote_volume": 2659604.63426, "trades": 11263, "taker_buy_base": 3232213.2, "taker_buy_quote": 1121892.8024 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3437, "high": 0.353, "low": 0.331, "close": 0.3327, "volume": 3529939.3, "close_time": 1761782399999, "quote_volume": 1218197.61583, "trades": 5953, "taker_buy_base": 1355206.7, "taker_buy_quote": 467875.29936 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3328, "high": 0.3371, "low": 0.3225, "close": 0.333, "volume": 2261738.5, "close_time": 1761796799999, "quote_volume": 747642.90891, "trades": 4924, "taker_buy_base": 1123835.7, "taker_buy_quote": 371691.19356 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3331, "high": 0.3331, "low": 0.3042, "close": 0.3122, "volume": 5773655.5, "close_time": 1761811199999, "quote_volume": 1812138.48262, "trades": 10034, "taker_buy_base": 2237142.4, "taker_buy_quote": 701091.7826 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3119, "high": 0.3119, "low": 0.3052, "close": 0.3064, "volume": 2454484.1, "close_time": 1761825599999, "quote_volume": 756361.74527, "trades": 5867, "taker_buy_base": 1306633.4, "taker_buy_quote": 402692.54795 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3064, "high": 0.3098, "low": 0.2916, "close": 0.2949, "volume": 6244652.2, "close_time": 1761839999999, "quote_volume": 1894621.04497, "trades": 10030, "taker_buy_base": 2856834.3, "taker_buy_quote": 868537.49197 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2947, "high": 0.2972, "low": 0.2829, "close": 0.2843, "volume": 3932230.1, "close_time": 1761854399999, "quote_volume": 1134101.74335, "trades": 5826, "taker_buy_base": 1809424.1, "taker_buy_quote": 521946.34772 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2842, "high": 0.2987, "low": 0.2834, "close": 0.2976, "volume": 1809741.9, "close_time": 1761868799999, "quote_volume": 524111.23078, "trades": 3040, "taker_buy_base": 1152391.3, "taker_buy_quote": 334257.19548 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2971, "high": 0.3076, "low": 0.2964, "close": 0.3002, "volume": 1645698.0, "close_time": 1761883199999, "quote_volume": 497159.58631, "trades": 4017, "taker_buy_base": 881757.7, "taker_buy_quote": 266618.28401 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3002, "high": 0.3046, "low": 0.2911, "close": 0.2933, "volume": 1145865.5, "close_time": 1761897599999, "quote_volume": 341150.55274, "trades": 3012, "taker_buy_base": 490261.8, "taker_buy_quote": 146395.17521 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2933, "high": 0.3015, "low": 0.2902, "close": 0.3006, "volume": 1367795.1, "close_time": 1761911999999, "quote_volume": 405004.38358, "trades": 3554, "taker_buy_base": 638643.4, "taker_buy_quote": 188929.97776 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3005, "high": 0.3014, "low": 0.2952, "close": 0.2963, "volume": 1626489.9, "close_time": 1761926399999, "quote_volume": 486176.96388, "trades": 4249, "taker_buy_base": 810746.4, "taker_buy_quote": 242485.76232 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2964, "high": 0.301, "low": 0.2845, "close": 0.2996, "volume": 2848428.8, "close_time": 1761940799999, "quote_volume": 831652.32685, "trades": 5210, "taker_buy_base": 1396873.8, "taker_buy_quote": 408355.70234 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2999, "high": 0.3057, "low": 0.2963, "close": 0.3046, "volume": 1347488.2, "close_time": 1761955199999, "quote_volume": 406113.30321, "trades": 2606, "taker_buy_base": 667496.6, "taker_buy_quote": 201061.06855 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.304, "high": 0.304, "low": 0.2969, "close": 0.2975, "volume": 959664.2, "close_time": 1761969599999, "quote_volume": 287592.64546, "trades": 2199, "taker_buy_base": 517283.4, "taker_buy_quote": 155120.48384 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2976, "high": 0.2998, "low": 0.2952, "close": 0.2994, "volume": 594824.9, "close_time": 1761983999999, "quote_volume": 177309.27401, "trades": 1441, "taker_buy_base": 346345.6, "taker_buy_quote": 103334.09289 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.299, "high": 0.3014, "low": 0.2946, "close": 0.2962, "volume": 1102562.0, "close_time": 1761998399999, "quote_volume": 328706.2885, "trades": 2538, "taker_buy_base": 516843.8, "taker_buy_quote": 154215.50328 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2961, "high": 0.2995, "low": 0.2898, "close": 0.2972, "volume": 881547.8, "close_time": 1762012799999, "quote_volume": 259501.29912, "trades": 3005, "taker_buy_base": 387081.9, "taker_buy_quote": 114254.49598 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2972, "high": 0.3003, "low": 0.294, "close": 0.296, "volume": 1272886.5, "close_time": 1762027199999, "quote_volume": 378368.01834, "trades": 2724, "taker_buy_base": 647095.2, "taker_buy_quote": 192294.84427 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2964, "high": 0.305, "low": 0.2948, "close": 0.3023, "volume": 890794.8, "close_time": 1762041599999, "quote_volume": 267353.5369, "trades": 1809, "taker_buy_base": 539394.2, "taker_buy_quote": 161825.25354 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3022, "high": 0.3082, "low": 0.297, "close": 0.2994, "volume": 1293949.1, "close_time": 1762055999999, "quote_volume": 392025.26932, "trades": 2508, "taker_buy_base": 481172.1, "taker_buy_quote": 145710.58522 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2993, "high": 0.3024, "low": 0.2957, "close": 0.299, "volume": 1542678.4, "close_time": 1762070399999, "quote_volume": 459213.85968, "trades": 2748, "taker_buy_base": 979214.0, "taker_buy_quote": 291112.23181 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2994, "high": 0.2996, "low": 0.2837, "close": 0.2936, "volume": 1572520.4, "close_time": 1762084799999, "quote_volume": 457238.72528, "trades": 3155, "taker_buy_base": 615727.3, "taker_buy_quote": 179283.87543 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2934, "high": 0.2939, "low": 0.2524, "close": 0.263, "volume": 7537680.1, "close_time": 1762099199999, "quote_volume": 2018442.75357, "trades": 9193, "taker_buy_base": 2434155.7, "taker_buy_quote": 650174.82642 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2629, "high": 0.2656, "low": 0.2569, "close": 0.2646, "volume": 6294551.0, "close_time": 1762113599999, "quote_volume": 1640648.43354, "trades": 6130, "taker_buy_base": 3258657.6, "taker_buy_quote": 848208.26349 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2647, "high": 0.2678, "low": 0.26, "close": 0.2661, "volume": 4745562.0, "close_time": 1762127999999, "quote_volume": 1256932.2896, "trades": 2676, "taker_buy_base": 2401928.9, "taker_buy_quote": 635984.51 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2662, "high": 0.2664, "low": 0.2508, "close": 0.2561, "volume": 3679558.8, "close_time": 1762142399999, "quote_volume": 949502.59968, "trades": 4044, "taker_buy_base": 1181188.8, "taker_buy_quote": 305947.7245 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2557, "high": 0.2774, "low": 0.25, "close": 0.2739, "volume": 8392795.5, "close_time": 1762156799999, "quote_volume": 2212213.71743, "trades": 9628, "taker_buy_base": 4823488.9, "taker_buy_quote": 1269627.743 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2741, "high": 0.2917, "low": 0.2722, "close": 0.2755, "volume": 5076200.1, "close_time": 1762171199999, "quote_volume": 1427176.872, "trades": 9694, "taker_buy_base": 2055237.3, "taker_buy_quote": 579336.00834 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2756, "high": 0.2868, "low": 0.25, "close": 0.2597, "volume": 8233399.0, "close_time": 1762185599999, "quote_volume": 2211954.80948, "trades": 14164, "taker_buy_base": 3811845.3, "taker_buy_quote": 1027621.08849 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2597, "high": 0.288, "low": 0.258, "close": 0.2847, "volume": 7949355.9, "close_time": 1762199999999, "quote_volume": 2217186.00863, "trades": 12260, "taker_buy_base": 4327749.9, "taker_buy_quote": 1209080.51546 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2848, "high": 0.2849, "low": 0.2696, "close": 0.2736, "volume": 3373766.9, "close_time": 1762214399999, "quote_volume": 934349.69264, "trades": 6337, "taker_buy_base": 1740690.6, "taker_buy_quote": 482282.01566 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2737, "high": 0.278, "low": 0.2691, "close": 0.2721, "volume": 2253171.0, "close_time": 1762228799999, "quote_volume": 618220.95976, "trades": 4967, "taker_buy_base": 803978.4, "taker_buy_quote": 220513.86701 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2721, "high": 0.2742, "low": 0.2441, "close": 0.2536, "volume": 7356468.6, "close_time": 1762243199999, "quote_volume": 1878039.54485, "trades": 11439, "taker_buy_base": 3802729.0, "taker_buy_quote": 974804.47178 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2534, "high": 0.2643, "low": 0.2504, "close": 0.2562, "volume": 4811949.7, "close_time": 1762257599999, "quote_volume": 1253948.65638, "trades": 7161, "taker_buy_base": 3024968.7, "taker_buy_quote": 789386.02023 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2563, "high": 0.261, "low": 0.2512, "close": 0.252, "volume": 4366428.4, "close_time": 1762271999999, "quote_volume": 1119327.60662, "trades": 7191, "taker_buy_base": 1614439.5, "taker_buy_quote": 413488.07323 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2521, "high": 0.254, "low": 0.2277, "close": 0.236, "volume": 10649550.4, "close_time": 1762286399999, "quote_volume": 2563333.02006, "trades": 13486, "taker_buy_base": 4930214.1, "taker_buy_quote": 1185453.1213 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2361, "high": 0.2503, "low": 0.2241, "close": 0.2476, "volume": 9310128.5, "close_time": 1762300799999, "quote_volume": 2202015.48924, "trades": 12219, "taker_buy_base": 4887565.0, "taker_buy_quote": 1157330.98405 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2478, "high": 0.2689, "low": 0.2385, "close": 0.2654, "volume": 7015796.2, "close_time": 1762315199999, "quote_volume": 1774189.1798, "trades": 8431, "taker_buy_base": 3513547.6, "taker_buy_quote": 890727.55122 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2652, "high": 0.2737, "low": 0.2589, "close": 0.267, "volume": 3311041.8, "close_time": 1762329599999, "quote_volume": 886933.22774, "trades": 6873, "taker_buy_base": 1721370.8, "taker_buy_quote": 461641.23043 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2669, "high": 0.2907, "low": 0.2617, "close": 0.2848, "volume": 6229594.1, "close_time": 1762343999999, "quote_volume": 1706951.87951, "trades": 10157, "taker_buy_base": 3109705.4, "taker_buy_quote": 850692.76262 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2846, "high": 0.3252, "low": 0.2801, "close": 0.3173, "volume": 16579206.1, "close_time": 1762358399999, "quote_volume": 5050010.3136, "trades": 25954, "taker_buy_base": 8674959.3, "taker_buy_quote": 2634326.36412 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3174, "high": 0.3284, "low": 0.3067, "close": 0.3184, "volume": 6944734.2, "close_time": 1762372799999, "quote_volume": 2198746.30564, "trades": 12841, "taker_buy_base": 4201384.7, "taker_buy_quote": 1325871.87156 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3184, "high": 0.3212, "low": 0.3024, "close": 0.3049, "volume": 4270154.9, "close_time": 1762387199999, "quote_volume": 1332177.31436, "trades": 7016, "taker_buy_base": 2015684.9, "taker_buy_quote": 630962.31188 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3049, "high": 0.3064, "low": 0.2874, "close": 0.2882, "volume": 3631410.8, "close_time": 1762401599999, "quote_volume": 1069611.09702, "trades": 7136, "taker_buy_base": 1595645.1, "taker_buy_quote": 469496.04912 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2884, "high": 0.2918, "low": 0.2755, "close": 0.2772, "volume": 3644922.0, "close_time": 1762415999999, "quote_volume": 1028874.22772, "trades": 6214, "taker_buy_base": 1939151.3, "taker_buy_quote": 547379.90182 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2774, "high": 0.2775, "low": 0.263, "close": 0.2673, "volume": 5254205.8, "close_time": 1762430399999, "quote_volume": 1413739.95069, "trades": 6622, "taker_buy_base": 2314008.8, "taker_buy_quote": 622609.64638 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2673, "high": 0.2738, "low": 0.2537, "close": 0.2555, "volume": 5449019.2, "close_time": 1762444799999, "quote_volume": 1440282.33617, "trades": 7429, "taker_buy_base": 2118462.1, "taker_buy_quote": 559158.41748 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2553, "high": 0.2661, "low": 0.2514, "close": 0.2609, "volume": 4667803.7, "close_time": 1762459199999, "quote_volume": 1213983.84231, "trades": 6804, "taker_buy_base": 2328277.1, "taker_buy_quote": 605178.35363 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2609, "high": 0.262, "low": 0.2536, "close": 0.255, "volume": 1885318.8, "close_time": 1762473599999, "quote_volume": 487090.79673, "trades": 2769, "taker_buy_base": 939364.4, "taker_buy_quote": 242846.05278 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2549, "high": 0.2599, "low": 0.2511, "close": 0.2535, "volume": 2414168.7, "close_time": 1762487999999, "quote_volume": 617368.1041, "trades": 4120, "taker_buy_base": 1115759.6, "taker_buy_quote": 285491.70496 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2538, "high": 0.2657, "low": 0.2528, "close": 0.2657, "volume": 7788196.7, "close_time": 1762502399999, "quote_volume": 1996412.91182, "trades": 5395, "taker_buy_base": 5166213.8, "taker_buy_quote": 1322186.56247 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2657, "high": 0.2786, "low": 0.2573, "close": 0.2778, "volume": 16517604.4, "close_time": 1762516799999, "quote_volume": 4427441.99708, "trades": 14352, "taker_buy_base": 6894366.2, "taker_buy_quote": 1842465.67285 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2789, "high": 0.316, "low": 0.2676, "close": 0.3125, "volume": 12642119.6, "close_time": 1762531199999, "quote_volume": 3658983.84951, "trades": 18863, "taker_buy_base": 5808195.6, "taker_buy_quote": 1688563.42331 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3125, "high": 0.3335, "low": 0.3015, "close": 0.3147, "volume": 13518269.3, "close_time": 1762545599999, "quote_volume": 4300540.70359, "trades": 21053, "taker_buy_base": 7056962.3, "taker_buy_quote": 2247530.75465 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3148, "high": 0.3512, "low": 0.3086, "close": 0.3346, "volume": 5976339.9, "close_time": 1762559999999, "quote_volume": 1976685.95028, "trades": 11109, "taker_buy_base": 3016001.4, "taker_buy_quote": 996862.82507 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3346, "high": 0.3516, "low": 0.3202, "close": 0.3209, "volume": 6921690.6, "close_time": 1762574399999, "quote_volume": 2326658.75025, "trades": 15266, "taker_buy_base": 3132333.9, "taker_buy_quote": 1058563.23586 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3214, "high": 0.3364, "low": 0.3008, "close": 0.3024, "volume": 5621332.1, "close_time": 1762588799999, "quote_volume": 1799681.96671, "trades": 10349, "taker_buy_base": 2403066.6, "taker_buy_quote": 771879.88249 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3028, "high": 0.3123, "low": 0.302, "close": 0.3036, "volume": 4702073.9, "close_time": 1762603199999, "quote_volume": 1439947.09576, "trades": 7907, "taker_buy_base": 2321337.0, "taker_buy_quote": 711187.74085 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3035, "high": 0.3069, "low": 0.2835, "close": 0.2848, "volume": 5755485.2, "close_time": 1762617599999, "quote_volume": 1689202.4935, "trades": 8686, "taker_buy_base": 2925653.3, "taker_buy_quote": 859161.73041 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2847, "high": 0.305, "low": 0.2841, "close": 0.3003, "volume": 3700211.5, "close_time": 1762631999999, "quote_volume": 1096118.17927, "trades": 7852, "taker_buy_base": 2040432.5, "taker_buy_quote": 604626.06924 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3001, "high": 0.3049, "low": 0.2953, "close": 0.3042, "volume": 1554989.2, "close_time": 1762646399999, "quote_volume": 466561.44749, "trades": 3196, "taker_buy_base": 826611.8, "taker_buy_quote": 248113.83018 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3041, "high": 0.3043, "low": 0.2888, "close": 0.2957, "volume": 2492311.8, "close_time": 1762660799999, "quote_volume": 735831.75814, "trades": 4673, "taker_buy_base": 1101044.4, "taker_buy_quote": 324332.21683 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2958, "high": 0.2985, "low": 0.2849, "close": 0.2876, "volume": 1458712.1, "close_time": 1762675199999, "quote_volume": 422606.00462, "trades": 3610, "taker_buy_base": 634798.9, "taker_buy_quote": 184071.41071 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2874, "high": 0.288, "low": 0.2739, "close": 0.2848, "volume": 7429181.9, "close_time": 1762689599999, "quote_volume": 2060636.066, "trades": 6973, "taker_buy_base": 5658320.2, "taker_buy_quote": 1566065.92093 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2844, "high": 0.3019, "low": 0.2827, "close": 0.2923, "volume": 3784497.1, "close_time": 1762703999999, "quote_volume": 1110181.67839, "trades": 7219, "taker_buy_base": 1986388.2, "taker_buy_quote": 582545.07953 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2922, "high": 0.308, "low": 0.2883, "close": 0.3059, "volume": 2662801.3, "close_time": 1762718399999, "quote_volume": 785478.12331, "trades": 5041, "taker_buy_base": 1593379.9, "taker_buy_quote": 470715.98804 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3057, "high": 0.326, "low": 0.2967, "close": 0.3175, "volume": 4190038.6, "close_time": 1762732799999, "quote_volume": 1306841.52034, "trades": 7094, "taker_buy_base": 2246822.8, "taker_buy_quote": 700526.56561 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3177, "high": 0.3303, "low": 0.3099, "close": 0.319, "volume": 3596837.7, "close_time": 1762747199999, "quote_volume": 1146106.18749, "trades": 9657, "taker_buy_base": 1765174.0, "taker_buy_quote": 563036.74234 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3192, "high": 0.3322, "low": 0.3153, "close": 0.3228, "volume": 4213585.1, "close_time": 1762761599999, "quote_volume": 1367769.63679, "trades": 10087, "taker_buy_base": 1593188.8, "taker_buy_quote": 515171.46672 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3229, "high": 0.3309, "low": 0.3072, "close": 0.3095, "volume": 3280552.3, "close_time": 1762775999999, "quote_volume": 1037680.34148, "trades": 7693, "taker_buy_base": 1592742.2, "taker_buy_quote": 504084.73782 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3098, "high": 0.3199, "low": 0.3012, "close": 0.305, "volume": 3449217.5, "close_time": 1762790399999, "quote_volume": 1068410.6046, "trades": 6503, "taker_buy_base": 1483739.7, "taker_buy_quote": 460474.96845 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3046, "high": 0.3257, "low": 0.3014, "close": 0.3221, "volume": 3507519.1, "close_time": 1762804799999, "quote_volume": 1105951.42175, "trades": 8543, "taker_buy_base": 1978542.3, "taker_buy_quote": 621968.14094 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3218, "high": 0.3262, "low": 0.3023, "close": 0.3107, "volume": 3353330.4, "close_time": 1762819199999, "quote_volume": 1053974.45731, "trades": 5661, "taker_buy_base": 1206421.0, "taker_buy_quote": 377901.27366 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3106, "high": 0.313, "low": 0.2955, "close": 0.3028, "volume": 3320373.4, "close_time": 1762833599999, "quote_volume": 1008024.78531, "trades": 7643, "taker_buy_base": 1753250.9, "taker_buy_quote": 531247.66397 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3026, "high": 0.3045, "low": 0.2834, "close": 0.2859, "volume": 5803700.5, "close_time": 1762847999999, "quote_volume": 1712862.63504, "trades": 6454, "taker_buy_base": 2848283.3, "taker_buy_quote": 842571.13689 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.286, "high": 0.2871, "low": 0.2776, "close": 0.2797, "volume": 4601283.6, "close_time": 1762862399999, "quote_volume": 1296452.70839, "trades": 6437, "taker_buy_base": 2784616.3, "taker_buy_quote": 784090.6518 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2798, "high": 0.2838, "low": 0.2763, "close": 0.2815, "volume": 4175578.7, "close_time": 1762876799999, "quote_volume": 1171236.34804, "trades": 7095, "taker_buy_base": 1962924.5, "taker_buy_quote": 550125.19638 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2815, "high": 0.2893, "low": 0.2756, "close": 0.2761, "volume": 2467748.3, "close_time": 1762891199999, "quote_volume": 695884.06829, "trades": 6064, "taker_buy_base": 1290198.7, "taker_buy_quote": 364765.27329 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2763, "high": 0.2771, "low": 0.2614, "close": 0.2632, "volume": 5247865.7, "close_time": 1762905599999, "quote_volume": 1415747.1573, "trades": 6942, "taker_buy_base": 2553473.1, "taker_buy_quote": 689581.53738 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2629, "high": 0.2644, "low": 0.2551, "close": 0.2621, "volume": 4257567.1, "close_time": 1762919999999, "quote_volume": 1104675.57518, "trades": 6715, "taker_buy_base": 2265375.4, "taker_buy_quote": 588080.92032 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2619, "high": 0.2693, "low": 0.2579, "close": 0.2614, "volume": 3951132.5, "close_time": 1762934399999, "quote_volume": 1040496.55739, "trades": 5629, "taker_buy_base": 1847053.5, "taker_buy_quote": 487294.01895 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2616, "high": 0.2754, "low": 0.2594, "close": 0.272, "volume": 4249436.9, "close_time": 1762948799999, "quote_volume": 1143646.03962, "trades": 7152, "taker_buy_base": 2044201.6, "taker_buy_quote": 550246.19067 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2719, "high": 0.2723, "low": 0.2582, "close": 0.2601, "volume": 3762459.6, "close_time": 1762963199999, "quote_volume": 1002977.25314, "trades": 7094, "taker_buy_base": 1612895.8, "taker_buy_quote": 430453.76149 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.26, "high": 0.2655, "low": 0.2518, "close": 0.2624, "volume": 4649644.8, "close_time": 1762977599999, "quote_volume": 1196640.29442, "trades": 8190, "taker_buy_base": 2330960.2, "taker_buy_quote": 599686.01058 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2624, "high": 0.2684, "low": 0.2576, "close": 0.2599, "volume": 2747517.7, "close_time": 1762991999999, "quote_volume": 722060.8346, "trades": 4558, "taker_buy_base": 1556301.5, "taker_buy_quote": 409154.23975 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2597, "high": 0.271, "low": 0.2542, "close": 0.2573, "volume": 3756121.1, "close_time": 1763006399999, "quote_volume": 985369.00379, "trades": 6178, "taker_buy_base": 2135565.4, "taker_buy_quote": 560249.18894 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2572, "high": 0.2707, "low": 0.2548, "close": 0.2647, "volume": 4991019.3, "close_time": 1763020799999, "quote_volume": 1318456.26939, "trades": 6477, "taker_buy_base": 2954119.0, "taker_buy_quote": 781819.06831 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2646, "high": 0.2692, "low": 0.261, "close": 0.262, "volume": 2261006.1, "close_time": 1763035199999, "quote_volume": 599214.80465, "trades": 4240, "taker_buy_base": 1170319.7, "taker_buy_quote": 310330.60337 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2621, "high": 0.2654, "low": 0.255, "close": 0.2566, "volume": 2907236.5, "close_time": 1763049599999, "quote_volume": 758288.10177, "trades": 5044, "taker_buy_base": 1654816.7, "taker_buy_quote": 432013.29665 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2563, "high": 0.2569, "low": 0.236, "close": 0.2363, "volume": 5678031.6, "close_time": 1763063999999, "quote_volume": 1391055.05015, "trades": 9059, "taker_buy_base": 2911794.9, "taker_buy_quote": 713782.19269 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2363, "high": 0.2467, "low": 0.2331, "close": 0.2442, "volume": 2294578.0, "close_time": 1763078399999, "quote_volume": 547077.81653, "trades": 4450, "taker_buy_base": 1164932.6, "taker_buy_quote": 278285.64506 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2441, "high": 0.2462, "low": 0.2393, "close": 0.2407, "volume": 1169065.1, "close_time": 1763092799999, "quote_volume": 283014.44489, "trades": 2957, "taker_buy_base": 500975.9, "taker_buy_quote": 121387.34507 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2409, "high": 0.2424, "low": 0.2277, "close": 0.2374, "volume": 4724414.4, "close_time": 1763107199999, "quote_volume": 1112941.69698, "trades": 7175, "taker_buy_base": 2147415.2, "taker_buy_quote": 506403.71138 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2374, "high": 0.2376, "low": 0.2278, "close": 0.2314, "volume": 2128958.6, "close_time": 1763121599999, "quote_volume": 495725.04581, "trades": 4253, "taker_buy_base": 988773.9, "taker_buy_quote": 230320.0026 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2312, "high": 0.2347, "low": 0.2227, "close": 0.2315, "volume": 5298763.5, "close_time": 1763135999999, "quote_volume": 1214388.34421, "trades": 8034, "taker_buy_base": 2663810.4, "taker_buy_quote": 611256.67025 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2316, "high": 0.236, "low": 0.2266, "close": 0.2351, "volume": 2067389.1, "close_time": 1763150399999, "quote_volume": 480024.53365, "trades": 4534, "taker_buy_base": 1084772.5, "taker_buy_quote": 252109.74899 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2352, "high": 0.2369, "low": 0.2247, "close": 0.2309, "volume": 1996375.3, "close_time": 1763164799999, "quote_volume": 462811.3309, "trades": 4211, "taker_buy_base": 890551.4, "taker_buy_quote": 206950.21823 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2309, "high": 0.236, "low": 0.2297, "close": 0.2328, "volume": 750116.9, "close_time": 1763179199999, "quote_volume": 175031.82016, "trades": 2042, "taker_buy_base": 396119.6, "taker_buy_quote": 92440.4814 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2327, "high": 0.2448, "low": 0.2312, "close": 0.2358, "volume": 2908728.0, "close_time": 1763193599999, "quote_volume": 688689.39963, "trades": 4535, "taker_buy_base": 1670883.0, "taker_buy_quote": 396066.30732 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.236, "high": 0.2363, "low": 0.2279, "close": 0.2296, "volume": 3380739.9, "close_time": 1763207999999, "quote_volume": 779151.05226, "trades": 4563, "taker_buy_base": 1710353.7, "taker_buy_quote": 393502.59749 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2295, "high": 0.2367, "low": 0.2293, "close": 0.234, "volume": 2405735.4, "close_time": 1763222399999, "quote_volume": 562656.73009, "trades": 3759, "taker_buy_base": 1360575.0, "taker_buy_quote": 317881.02227 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2338, "high": 0.2384, "low": 0.2314, "close": 0.2347, "volume": 1246152.3, "close_time": 1763236799999, "quote_volume": 292526.60497, "trades": 2671, "taker_buy_base": 596880.1, "taker_buy_quote": 140226.53654 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2347, "high": 0.2347, "low": 0.2281, "close": 0.2302, "volume": 973454.1, "close_time": 1763251199999, "quote_volume": 224910.80555, "trades": 1938, "taker_buy_base": 460079.6, "taker_buy_quote": 106351.28796 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2303, "high": 0.2328, "low": 0.2246, "close": 0.232, "volume": 2163109.5, "close_time": 1763265599999, "quote_volume": 492821.9335, "trades": 3239, "taker_buy_base": 939361.4, "taker_buy_quote": 214928.83064 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2321, "high": 0.2357, "low": 0.2299, "close": 0.2357, "volume": 969144.0, "close_time": 1763279999999, "quote_volume": 226277.36468, "trades": 1887, "taker_buy_base": 438141.3, "taker_buy_quote": 102455.03868 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2358, "high": 0.2413, "low": 0.2292, "close": 0.2305, "volume": 1934645.5, "close_time": 1763294399999, "quote_volume": 454617.55149, "trades": 3565, "taker_buy_base": 704035.3, "taker_buy_quote": 166211.79082 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2305, "high": 0.2358, "low": 0.2229, "close": 0.2241, "volume": 2314932.8, "close_time": 1763308799999, "quote_volume": 533477.41869, "trades": 4938, "taker_buy_base": 1079672.6, "taker_buy_quote": 249033.60335 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2246, "high": 0.2279, "low": 0.2156, "close": 0.221, "volume": 4867834.2, "close_time": 1763323199999, "quote_volume": 1071454.32387, "trades": 5835, "taker_buy_base": 2309869.8, "taker_buy_quote": 507971.10795 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2211, "high": 0.2325, "low": 0.2164, "close": 0.2304, "volume": 2494082.5, "close_time": 1763337599999, "quote_volume": 556061.62937, "trades": 2916, "taker_buy_base": 1216560.6, "taker_buy_quote": 270879.22633 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2305, "high": 0.2336, "low": 0.225, "close": 0.2294, "volume": 2405924.9, "close_time": 1763351999999, "quote_volume": 549553.69104, "trades": 4421, "taker_buy_base": 1365879.0, "taker_buy_quote": 312125.4515 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2295, "high": 0.2302, "low": 0.2243, "close": 0.2263, "volume": 1469007.8, "close_time": 1763366399999, "quote_volume": 333372.48649, "trades": 2583, "taker_buy_base": 1058715.7, "taker_buy_quote": 240330.47788 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2263, "high": 0.2371, "low": 0.2243, "close": 0.2334, "volume": 2895712.3, "close_time": 1763380799999, "quote_volume": 668725.04932, "trades": 3782, "taker_buy_base": 1407387.3, "taker_buy_quote": 324508.7421 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2334, "high": 0.2357, "low": 0.2192, "close": 0.2234, "volume": 4049301.5, "close_time": 1763395199999, "quote_volume": 923275.25217, "trades": 6729, "taker_buy_base": 1819391.5, "taker_buy_quote": 414923.37406 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2232, "high": 0.2334, "low": 0.2198, "close": 0.2278, "volume": 4433336.4, "close_time": 1763409599999, "quote_volume": 998503.40836, "trades": 6843, "taker_buy_base": 2043719.7, "taker_buy_quote": 461423.07636 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2277, "high": 0.2471, "low": 0.2253, "close": 0.2439, "volume": 7008607.1, "close_time": 1763423999999, "quote_volume": 1677624.84201, "trades": 10236, "taker_buy_base": 3963104.7, "taker_buy_quote": 948278.02303 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2439, "high": 0.2577, "low": 0.2391, "close": 0.2575, "volume": 5951539.1, "close_time": 1763438399999, "quote_volume": 1473323.95971, "trades": 9677, "taker_buy_base": 3113241.5, "taker_buy_quote": 771752.70417 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2573, "high": 0.2606, "low": 0.2376, "close": 0.239, "volume": 6180235.1, "close_time": 1763452799999, "quote_volume": 1529745.65952, "trades": 9932, "taker_buy_base": 3089953.0, "taker_buy_quote": 765465.61948 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.239, "high": 0.2633, "low": 0.2388, "close": 0.2604, "volume": 9442991.2, "close_time": 1763467199999, "quote_volume": 2414307.88233, "trades": 12135, "taker_buy_base": 4627585.9, "taker_buy_quote": 1181599.04011 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2602, "high": 0.276, "low": 0.2463, "close": 0.2718, "volume": 10236822.0, "close_time": 1763481599999, "quote_volume": 2651803.77649, "trades": 15078, "taker_buy_base": 5245616.6, "taker_buy_quote": 1362160.88726 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2717, "high": 0.2764, "low": 0.253, "close": 0.2537, "volume": 8290925.5, "close_time": 1763495999999, "quote_volume": 2189611.71713, "trades": 12820, "taker_buy_base": 3819391.3, "taker_buy_quote": 1010039.10185 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2536, "high": 0.2611, "low": 0.2478, "close": 0.2511, "volume": 3296511.4, "close_time": 1763510399999, "quote_volume": 838455.9982, "trades": 5067, "taker_buy_base": 1614839.2, "taker_buy_quote": 411254.85149 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2513, "high": 0.2529, "low": 0.2418, "close": 0.243, "volume": 2702860.4, "close_time": 1763524799999, "quote_volume": 670903.61352, "trades": 5452, "taker_buy_base": 1292494.7, "taker_buy_quote": 320783.6684 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.243, "high": 0.2459, "low": 0.2372, "close": 0.2438, "volume": 1981986.1, "close_time": 1763539199999, "quote_volume": 477309.60449, "trades": 4035, "taker_buy_base": 798062.2, "taker_buy_quote": 192292.21859 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2437, "high": 0.259, "low": 0.2402, "close": 0.257, "volume": 4278367.7, "close_time": 1763553599999, "quote_volume": 1061873.91149, "trades": 5500, "taker_buy_base": 2404473.7, "taker_buy_quote": 595168.04475 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2571, "high": 0.2596, "low": 0.24, "close": 0.2415, "volume": 5157855.9, "close_time": 1763567999999, "quote_volume": 1287366.87723, "trades": 8052, "taker_buy_base": 2357320.3, "taker_buy_quote": 589139.93449 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2414, "high": 0.2429, "low": 0.2172, "close": 0.2179, "volume": 8531580.6, "close_time": 1763582399999, "quote_volume": 1958118.0763, "trades": 10085, "taker_buy_base": 4046154.3, "taker_buy_quote": 932174.92599 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2177, "high": 0.2417, "low": 0.2151, "close": 0.2395, "volume": 8783902.4, "close_time": 1763596799999, "quote_volume": 2022647.17829, "trades": 8177, "taker_buy_base": 4874238.6, "taker_buy_quote": 1121733.75202 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2394, "high": 0.2559, "low": 0.2391, "close": 0.2524, "volume": 6193129.1, "close_time": 1763611199999, "quote_volume": 1537468.07398, "trades": 5350, "taker_buy_base": 3238628.0, "taker_buy_quote": 803093.40554 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2525, "high": 0.253, "low": 0.2423, "close": 0.2443, "volume": 2385123.0, "close_time": 1763625599999, "quote_volume": 590759.88149, "trades": 3364, "taker_buy_base": 1159720.7, "taker_buy_quote": 287353.89612 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2443, "high": 0.2457, "low": 0.2401, "close": 0.2436, "volume": 1357785.1, "close_time": 1763639999999, "quote_volume": 329230.13593, "trades": 2475, "taker_buy_base": 630275.6, "taker_buy_quote": 152942.01441 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2436, "high": 0.2506, "low": 0.2387, "close": 0.2409, "volume": 4333961.3, "close_time": 1763654399999, "quote_volume": 1061211.45607, "trades": 7097, "taker_buy_base": 2065198.6, "taker_buy_quote": 506280.76497 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2413, "high": 0.247, "low": 0.2306, "close": 0.2419, "volume": 9211825.6, "close_time": 1763668799999, "quote_volume": 2192973.61864, "trades": 10119, "taker_buy_base": 4405698.3, "taker_buy_quote": 1048489.04584 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.242, "high": 0.2437, "low": 0.226, "close": 0.2284, "volume": 3515344.2, "close_time": 1763683199999, "quote_volume": 830631.49324, "trades": 3763, "taker_buy_base": 1662356.5, "taker_buy_quote": 393396.89583 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2286, "high": 0.2325, "low": 0.2218, "close": 0.2307, "volume": 1491126.7, "close_time": 1763697599999, "quote_volume": 339711.67819, "trades": 2428, "taker_buy_base": 705219.0, "taker_buy_quote": 160999.40747 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2306, "high": 0.2309, "low": 0.1984, "close": 0.2094, "volume": 5087907.5, "close_time": 1763711999999, "quote_volume": 1093441.04366, "trades": 5138, "taker_buy_base": 1902619.6, "taker_buy_quote": 410469.80977 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2092, "high": 0.2119, "low": 0.197, "close": 0.2009, "volume": 4173888.3, "close_time": 1763726399999, "quote_volume": 843791.13349, "trades": 5002, "taker_buy_base": 1979013.9, "taker_buy_quote": 400806.25267 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2016, "high": 0.2198, "low": 0.1963, "close": 0.216, "volume": 6756091.0, "close_time": 1763740799999, "quote_volume": 1415271.06809, "trades": 8860, "taker_buy_base": 3548762.9, "taker_buy_quote": 743535.48588 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2162, "high": 0.2193, "low": 0.2115, "close": 0.2147, "volume": 3526106.8, "close_time": 1763755199999, "quote_volume": 759633.04825, "trades": 6237, "taker_buy_base": 1648826.1, "taker_buy_quote": 355807.00834 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2147, "high": 0.2152, "low": 0.2006, "close": 0.2069, "volume": 3910708.0, "close_time": 1763769599999, "quote_volume": 812742.77897, "trades": 6737, "taker_buy_base": 2045126.6, "taker_buy_quote": 424722.66648 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.207, "high": 0.2134, "low": 0.2029, "close": 0.2083, "volume": 1572349.6, "close_time": 1763783999999, "quote_volume": 327497.84634, "trades": 4586, "taker_buy_base": 883982.4, "taker_buy_quote": 184251.52977 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2083, "high": 0.2087, "low": 0.1982, "close": 0.2035, "volume": 2644708.8, "close_time": 1763798399999, "quote_volume": 532851.47382, "trades": 5186, "taker_buy_base": 965540.7, "taker_buy_quote": 195330.50409 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2035, "high": 0.2067, "low": 0.1987, "close": 0.2024, "volume": 2514697.5, "close_time": 1763812799999, "quote_volume": 507192.53073, "trades": 4620, "taker_buy_base": 1398917.2, "taker_buy_quote": 281759.50539 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2023, "high": 0.2027, "low": 0.1943, "close": 0.2006, "volume": 3437331.9, "close_time": 1763827199999, "quote_volume": 685269.81116, "trades": 5495, "taker_buy_base": 1706487.8, "taker_buy_quote": 340626.77429 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2006, "high": 0.2036, "low": 0.199, "close": 0.1997, "volume": 1281282.0, "close_time": 1763841599999, "quote_volume": 257688.48862, "trades": 2797, "taker_buy_base": 665964.7, "taker_buy_quote": 133844.93263 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1996, "high": 0.206, "low": 0.1967, "close": 0.2041, "volume": 1158165.8, "close_time": 1763855999999, "quote_volume": 232854.58951, "trades": 2306, "taker_buy_base": 560639.0, "taker_buy_quote": 113214.72441 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2042, "high": 0.208, "low": 0.2006, "close": 0.2055, "volume": 1142945.2, "close_time": 1763870399999, "quote_volume": 234689.96999, "trades": 2688, "taker_buy_base": 601191.1, "taker_buy_quote": 123449.96622 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2056, "high": 0.208, "low": 0.2005, "close": 0.2023, "volume": 2088870.3, "close_time": 1763884799999, "quote_volume": 426195.30885, "trades": 2549, "taker_buy_base": 1332361.8, "taker_buy_quote": 271967.92936 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2023, "high": 0.2054, "low": 0.1996, "close": 0.2019, "volume": 1086316.0, "close_time": 1763899199999, "quote_volume": 219551.46715, "trades": 1844, "taker_buy_base": 530845.7, "taker_buy_quote": 107178.61677 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2019, "high": 0.2046, "low": 0.1945, "close": 0.1964, "volume": 3343769.9, "close_time": 1763913599999, "quote_volume": 664506.16279, "trades": 4365, "taker_buy_base": 1285326.8, "taker_buy_quote": 255712.0487 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1965, "high": 0.1991, "low": 0.1895, "close": 0.1942, "volume": 3213684.5, "close_time": 1763927999999, "quote_volume": 622087.0086, "trades": 4196, "taker_buy_base": 1281540.9, "taker_buy_quote": 248586.87721 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1941, "high": 0.2058, "low": 0.1927, "close": 0.1957, "volume": 3444117.5, "close_time": 1763942399999, "quote_volume": 685286.73583, "trades": 4628, "taker_buy_base": 1730829.4, "taker_buy_quote": 344305.98392 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1956, "high": 0.2, "low": 0.1914, "close": 0.197, "volume": 2500641.9, "close_time": 1763956799999, "quote_volume": 491582.09513, "trades": 3985, "taker_buy_base": 1501999.4, "taker_buy_quote": 295910.51211 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1972, "high": 0.198, "low": 0.1852, "close": 0.1877, "volume": 3985161.5, "close_time": 1763971199999, "quote_volume": 755224.7269, "trades": 5126, "taker_buy_base": 1784455.1, "taker_buy_quote": 337744.90758 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1877, "high": 0.1883, "low": 0.1757, "close": 0.1804, "volume": 4949139.3, "close_time": 1763985599999, "quote_volume": 892171.06102, "trades": 5369, "taker_buy_base": 2432226.4, "taker_buy_quote": 438343.69815 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1803, "high": 0.183, "low": 0.1761, "close": 0.1804, "volume": 3302594.3, "close_time": 1763999999999, "quote_volume": 593121.48469, "trades": 4547, "taker_buy_base": 1319192.9, "taker_buy_quote": 237352.07182 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1805, "high": 0.1883, "low": 0.178, "close": 0.1871, "volume": 4764237.3, "close_time": 1764014399999, "quote_volume": 872637.97046, "trades": 5227, "taker_buy_base": 2357053.3, "taker_buy_quote": 431980.0096 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1872, "high": 0.2024, "low": 0.1869, "close": 0.2001, "volume": 4587689.4, "close_time": 1764028799999, "quote_volume": 892228.81463, "trades": 6543, "taker_buy_base": 2250398.9, "taker_buy_quote": 438277.39128 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2002, "high": 0.2009, "low": 0.1927, "close": 0.1993, "volume": 2797895.2, "close_time": 1764043199999, "quote_volume": 550474.15059, "trades": 5209, "taker_buy_base": 1362455.8, "taker_buy_quote": 267989.11789 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1992, "high": 0.2021, "low": 0.1895, "close": 0.1903, "volume": 2176434.0, "close_time": 1764057599999, "quote_volume": 424440.55037, "trades": 3550, "taker_buy_base": 1044700.9, "taker_buy_quote": 204210.99023 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1904, "high": 0.2063, "low": 0.1898, "close": 0.2054, "volume": 5436796.6, "close_time": 1764071999999, "quote_volume": 1082808.56649, "trades": 6625, "taker_buy_base": 2837193.7, "taker_buy_quote": 565063.85143 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2056, "high": 0.2146, "low": 0.2029, "close": 0.2096, "volume": 8246475.1, "close_time": 1764086399999, "quote_volume": 1720077.88446, "trades": 10757, "taker_buy_base": 3875023.8, "taker_buy_quote": 808354.71567 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2099, "high": 0.2152, "low": 0.2066, "close": 0.2141, "volume": 5117739.2, "close_time": 1764100799999, "quote_volume": 1073831.57591, "trades": 7083, "taker_buy_base": 2627322.4, "taker_buy_quote": 551569.1671 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2145, "high": 0.2195, "low": 0.2064, "close": 0.2144, "volume": 3614928.2, "close_time": 1764115199999, "quote_volume": 772950.8555, "trades": 5638, "taker_buy_base": 1856552.5, "taker_buy_quote": 397253.58573 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2144, "high": 0.22, "low": 0.209, "close": 0.2095, "volume": 1895478.7, "close_time": 1764129599999, "quote_volume": 405438.16056, "trades": 4277, "taker_buy_base": 971152.0, "taker_buy_quote": 207784.37493 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2097, "high": 0.2129, "low": 0.2066, "close": 0.2096, "volume": 1893772.3, "close_time": 1764143999999, "quote_volume": 397208.83209, "trades": 3135, "taker_buy_base": 835943.5, "taker_buy_quote": 175733.69785 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2097, "high": 0.2158, "low": 0.2058, "close": 0.2118, "volume": 2682570.2, "close_time": 1764158399999, "quote_volume": 565103.17172, "trades": 4013, "taker_buy_base": 1445288.4, "taker_buy_quote": 304496.89794 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2116, "high": 0.2151, "low": 0.2039, "close": 0.2058, "volume": 4531593.9, "close_time": 1764172799999, "quote_volume": 951553.51932, "trades": 6520, "taker_buy_base": 2112224.4, "taker_buy_quote": 443761.21445 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2059, "high": 0.223, "low": 0.2057, "close": 0.2165, "volume": 4369202.6, "close_time": 1764187199999, "quote_volume": 938818.84333, "trades": 6197, "taker_buy_base": 2228028.2, "taker_buy_quote": 478594.14872 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2166, "high": 0.2288, "low": 0.2145, "close": 0.2179, "volume": 2422594.9, "close_time": 1764201599999, "quote_volume": 534840.00315, "trades": 4505, "taker_buy_base": 1235283.0, "taker_buy_quote": 272328.31059 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2179, "high": 0.2207, "low": 0.2122, "close": 0.2129, "volume": 1436864.6, "close_time": 1764215999999, "quote_volume": 310541.16192, "trades": 3299, "taker_buy_base": 703832.3, "taker_buy_quote": 152170.6454 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.213, "high": 0.225, "low": 0.2109, "close": 0.2181, "volume": 3341538.7, "close_time": 1764230399999, "quote_volume": 733326.62689, "trades": 4641, "taker_buy_base": 1632831.5, "taker_buy_quote": 358772.02223 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.218, "high": 0.2187, "low": 0.2066, "close": 0.209, "volume": 2013301.3, "close_time": 1764244799999, "quote_volume": 425961.74266, "trades": 3373, "taker_buy_base": 1036091.1, "taker_buy_quote": 219013.32259 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.209, "high": 0.2134, "low": 0.2069, "close": 0.2091, "volume": 1462618.2, "close_time": 1764259199999, "quote_volume": 305465.9847, "trades": 3083, "taker_buy_base": 766858.6, "taker_buy_quote": 160143.16378 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2091, "high": 0.215, "low": 0.2076, "close": 0.2148, "volume": 1587961.6, "close_time": 1764273599999, "quote_volume": 334145.6874, "trades": 2460, "taker_buy_base": 817332.5, "taker_buy_quote": 172113.8021 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2148, "high": 0.2187, "low": 0.2097, "close": 0.2124, "volume": 1970446.6, "close_time": 1764287999999, "quote_volume": 424934.26868, "trades": 3731, "taker_buy_base": 1042664.0, "taker_buy_quote": 225023.61062 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2034, "close": 0.2079, "volume": 1471780.5, "close_time": 1764302399999, "quote_volume": 305311.8157, "trades": 3484, "taker_buy_base": 699644.9, "taker_buy_quote": 145194.64935 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2078, "high": 0.2121, "low": 0.2067, "close": 0.2081, "volume": 1012931.6, "close_time": 1764316799999, "quote_volume": 211542.45699, "trades": 2601, "taker_buy_base": 563392.7, "taker_buy_quote": 117685.91902 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.208, "high": 0.2246, "low": 0.208, "close": 0.2202, "volume": 3071828.8, "close_time": 1764331199999, "quote_volume": 670685.56802, "trades": 5621, "taker_buy_base": 1575204.4, "taker_buy_quote": 343709.8522 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2198, "high": 0.2239, "low": 0.2181, "close": 0.219, "volume": 2523392.5, "close_time": 1764345599999, "quote_volume": 556247.39338, "trades": 4105, "taker_buy_base": 1278775.9, "taker_buy_quote": 281777.71813 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2191, "high": 0.226, "low": 0.2142, "close": 0.2246, "volume": 3454218.7, "close_time": 1764359999999, "quote_volume": 756662.51874, "trades": 4623, "taker_buy_base": 1778370.9, "taker_buy_quote": 389069.98245 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2246, "high": 0.2284, "low": 0.2195, "close": 0.2231, "volume": 1883660.0, "close_time": 1764374399999, "quote_volume": 421710.51428, "trades": 3523, "taker_buy_base": 1002318.2, "taker_buy_quote": 224684.61882 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2231, "high": 0.2257, "low": 0.2191, "close": 0.2228, "volume": 1221259.0, "close_time": 1764388799999, "quote_volume": 271578.52068, "trades": 2632, "taker_buy_base": 654459.1, "taker_buy_quote": 145559.66471 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2227, "high": 0.2237, "low": 0.2174, "close": 0.2192, "volume": 1339125.0, "close_time": 1764403199999, "quote_volume": 294712.91696, "trades": 2449, "taker_buy_base": 681141.6, "taker_buy_quote": 149838.61635 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2191, "high": 0.2197, "low": 0.2136, "close": 0.2174, "volume": 1620914.5, "close_time": 1764417599999, "quote_volume": 350596.40771, "trades": 2684, "taker_buy_base": 677218.8, "taker_buy_quote": 146861.64783 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2173, "high": 0.218, "low": 0.2095, "close": 0.2123, "volume": 1537432.9, "close_time": 1764431999999, "quote_volume": 326477.50914, "trades": 2794, "taker_buy_base": 717333.8, "taker_buy_quote": 152296.04626 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2123, "high": 0.2139, "low": 0.2066, "close": 0.209, "volume": 2497762.3, "close_time": 1764446399999, "quote_volume": 522860.34283, "trades": 2490, "taker_buy_base": 1345047.4, "taker_buy_quote": 281768.29042 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2089, "high": 0.211, "low": 0.2076, "close": 0.2099, "volume": 590130.9, "close_time": 1764460799999, "quote_volume": 123651.15147, "trades": 1167, "taker_buy_base": 290558.7, "taker_buy_quote": 60884.60618 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2099, "high": 0.2112, "low": 0.2047, "close": 0.2075, "volume": 834694.3, "close_time": 1764475199999, "quote_volume": 173266.56956, "trades": 1387, "taker_buy_base": 401292.2, "taker_buy_quote": 83332.84656 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2074, "high": 0.2107, "low": 0.2041, "close": 0.21, "volume": 727086.0, "close_time": 1764489599999, "quote_volume": 150155.69183, "trades": 1426, "taker_buy_base": 419574.7, "taker_buy_quote": 86592.90386 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2099, "high": 0.2124, "low": 0.2077, "close": 0.208, "volume": 544001.0, "close_time": 1764503999999, "quote_volume": 114458.91184, "trades": 1422, "taker_buy_base": 270977.7, "taker_buy_quote": 57026.33318 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2081, "high": 0.2164, "low": 0.2067, "close": 0.2104, "volume": 2760627.0, "close_time": 1764518399999, "quote_volume": 583441.27714, "trades": 2861, "taker_buy_base": 1403099.7, "taker_buy_quote": 296422.65378 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2103, "high": 0.2133, "low": 0.2094, "close": 0.2116, "volume": 1191940.9, "close_time": 1764532799999, "quote_volume": 251870.65791, "trades": 1728, "taker_buy_base": 588255.3, "taker_buy_quote": 124135.76468 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2115, "high": 0.2127, "low": 0.1976, "close": 0.1985, "volume": 2200480.9, "close_time": 1764547199999, "quote_volume": 453170.6364, "trades": 2402, "taker_buy_base": 963706.0, "taker_buy_quote": 199406.15879 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1984, "high": 0.1987, "low": 0.1866, "close": 0.1869, "volume": 6271793.1, "close_time": 1764561599999, "quote_volume": 1198973.02667, "trades": 5460, "taker_buy_base": 3349450.3, "taker_buy_quote": 639956.24121 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1869, "high": 0.1884, "low": 0.1804, "close": 0.1828, "volume": 3432830.9, "close_time": 1764575999999, "quote_volume": 634742.56099, "trades": 3189, "taker_buy_base": 1681128.8, "taker_buy_quote": 310574.24085 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1826, "high": 0.1846, "low": 0.1791, "close": 0.1798, "volume": 1844156.5, "close_time": 1764590399999, "quote_volume": 336011.141, "trades": 2285, "taker_buy_base": 933256.2, "taker_buy_quote": 169940.08991 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1797, "high": 0.1803, "low": 0.172, "close": 0.1775, "volume": 3761521.0, "close_time": 1764604799999, "quote_volume": 665109.71895, "trades": 4253, "taker_buy_base": 1583906.7, "taker_buy_quote": 279934.10694 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1775, "high": 0.1781, "low": 0.1735, "close": 0.1756, "volume": 1877848.7, "close_time": 1764619199999, "quote_volume": 329737.81586, "trades": 2563, "taker_buy_base": 979302.3, "taker_buy_quote": 172014.13987 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1757, "high": 0.1878, "low": 0.1755, "close": 0.1853, "volume": 5239495.0, "close_time": 1764633599999, "quote_volume": 951651.84404, "trades": 4671, "taker_buy_base": 2984618.2, "taker_buy_quote": 541748.86812 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1852, "high": 0.187, "low": 0.1801, "close": 0.1812, "volume": 1990126.3, "close_time": 1764647999999, "quote_volume": 363048.75228, "trades": 2160, "taker_buy_base": 1278507.7, "taker_buy_quote": 232669.05792 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1814, "high": 0.1835, "low": 0.1783, "close": 0.181, "volume": 4574837.8, "close_time": 1764662399999, "quote_volume": 824978.6455, "trades": 2470, "taker_buy_base": 1072307.2, "taker_buy_quote": 194208.22902 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1811, "high": 0.1818, "low": 0.1771, "close": 0.1806, "volume": 1549867.7, "close_time": 1764676799999, "quote_volume": 278388.65905, "trades": 2067, "taker_buy_base": 750269.2, "taker_buy_quote": 134783.30885 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1808, "high": 0.1916, "low": 0.1784, "close": 0.1896, "volume": 3111456.6, "close_time": 1764691199999, "quote_volume": 574127.29758, "trades": 4489, "taker_buy_base": 1662373.6, "taker_buy_quote": 306700.36729 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1898, "high": 0.1919, "low": 0.186, "close": 0.1883, "volume": 2728624.6, "close_time": 1764705599999, "quote_volume": 515754.85433, "trades": 3330, "taker_buy_base": 1393510.3, "taker_buy_quote": 263574.66665 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1884, "high": 0.1899, "low": 0.1832, "close": 0.1862, "volume": 2189512.0, "close_time": 1764719999999, "quote_volume": 408328.344, "trades": 2525, "taker_buy_base": 961801.9, "taker_buy_quote": 179441.65242 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1863, "high": 0.188, "low": 0.1842, "close": 0.185, "volume": 1628094.6, "close_time": 1764734399999, "quote_volume": 302661.8033, "trades": 1985, "taker_buy_base": 791967.9, "taker_buy_quote": 147117.6728 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1849, "high": 0.1902, "low": 0.184, "close": 0.1856, "volume": 1505501.2, "close_time": 1764748799999, "quote_volume": 282466.69931, "trades": 2127, "taker_buy_base": 784454.4, "taker_buy_quote": 147301.75161 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1857, "high": 0.1866, "low": 0.1808, "close": 0.1821, "volume": 2986830.7, "close_time": 1764763199999, "quote_volume": 549440.65299, "trades": 3082, "taker_buy_base": 1205040.7, "taker_buy_quote": 221476.57085 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.182, "high": 0.1843, "low": 0.1774, "close": 0.1804, "volume": 2909113.1, "close_time": 1764777599999, "quote_volume": 525704.99895, "trades": 4242, "taker_buy_base": 1425436.5, "taker_buy_quote": 257739.81684 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1804, "high": 0.1836, "low": 0.178, "close": 0.181, "volume": 1501804.3, "close_time": 1764791999999, "quote_volume": 271248.26201, "trades": 2189, "taker_buy_base": 755176.4, "taker_buy_quote": 136485.19068 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1811, "high": 0.1954, "low": 0.1801, "close": 0.1867, "volume": 3355605.7, "close_time": 1764806399999, "quote_volume": 629291.75051, "trades": 3623, "taker_buy_base": 1620364.2, "taker_buy_quote": 303363.52437 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1869, "high": 0.2094, "low": 0.1849, "close": 0.2047, "volume": 7159175.2, "close_time": 1764820799999, "quote_volume": 1427939.23179, "trades": 7450, "taker_buy_base": 3984693.3, "taker_buy_quote": 794167.83266 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2046, "high": 0.2054, "low": 0.1945, "close": 0.2004, "volume": 3147019.8, "close_time": 1764835199999, "quote_volume": 627626.30199, "trades": 4663, "taker_buy_base": 1534078.8, "taker_buy_quote": 305982.32344 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2006, "high": 0.2027, "low": 0.1908, "close": 0.1926, "volume": 2834570.4, "close_time": 1764849599999, "quote_volume": 556195.36868, "trades": 3168, "taker_buy_base": 1398841.4, "taker_buy_quote": 274521.91977 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1928, "high": 0.1975, "low": 0.1915, "close": 0.1943, "volume": 2644832.5, "close_time": 1764863999999, "quote_volume": 513334.85437, "trades": 3935, "taker_buy_base": 1477051.7, "taker_buy_quote": 286798.47305 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1943, "high": 0.1995, "low": 0.1874, "close": 0.191, "volume": 3604266.8, "close_time": 1764878399999, "quote_volume": 700476.87348, "trades": 5018, "taker_buy_base": 1536491.1, "taker_buy_quote": 299609.14917 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.191, "high": 0.1922, "low": 0.1887, "close": 0.1902, "volume": 1278139.4, "close_time": 1764892799999, "quote_volume": 243389.09829, "trades": 2089, "taker_buy_base": 509942.1, "taker_buy_quote": 97171.51988 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1902, "high": 0.1905, "low": 0.1866, "close": 0.1875, "volume": 740814.1, "close_time": 1764907199999, "quote_volume": 139723.40725, "trades": 1646, "taker_buy_base": 384120.9, "taker_buy_quote": 72443.48572 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1876, "high": 0.188, "low": 0.1833, "close": 0.1867, "volume": 1188737.3, "close_time": 1764921599999, "quote_volume": 220394.44801, "trades": 1850, "taker_buy_base": 468858.5, "taker_buy_quote": 86974.69613 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1865, "high": 0.1868, "low": 0.1801, "close": 0.1816, "volume": 1618252.1, "close_time": 1764935999999, "quote_volume": 295191.99725, "trades": 2272, "taker_buy_base": 651298.0, "taker_buy_quote": 118922.94017 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1815, "high": 0.1851, "low": 0.1784, "close": 0.1832, "volume": 1802466.2, "close_time": 1764950399999, "quote_volume": 327560.20328, "trades": 2979, "taker_buy_base": 950134.8, "taker_buy_quote": 173072.89566 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1831, "high": 0.1863, "low": 0.1735, "close": 0.1763, "volume": 3859686.4, "close_time": 1764964799999, "quote_volume": 687973.27703, "trades": 4588, "taker_buy_base": 1683704.8, "taker_buy_quote": 300579.36995 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1763, "high": 0.1769, "low": 0.1695, "close": 0.1737, "volume": 2751967.2, "close_time": 1764979199999, "quote_volume": 477552.66717, "trades": 2940, "taker_buy_base": 1315254.5, "taker_buy_quote": 228738.61474 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1737, "high": 0.1757, "low": 0.1708, "close": 0.1744, "volume": 582382.0, "close_time": 1764993599999, "quote_volume": 101347.52619, "trades": 518, "taker_buy_base": 280546.2, "taker_buy_quote": 48855.01574 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1743, "high": 0.1746, "low": 0.172, "close": 0.1734, "volume": 458765.3, "close_time": 1765007999999, "quote_volume": 79571.59311, "trades": 686, "taker_buy_base": 318575.0, "taker_buy_quote": 55275.33081 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1733, "high": 0.1747, "low": 0.1706, "close": 0.174, "volume": 502948.6, "close_time": 1765022399999, "quote_volume": 86866.58446, "trades": 984, "taker_buy_base": 265660.1, "taker_buy_quote": 45941.77955 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.174, "high": 0.1762, "low": 0.1722, "close": 0.1746, "volume": 782382.9, "close_time": 1765036799999, "quote_volume": 136184.01036, "trades": 1539, "taker_buy_base": 353701.6, "taker_buy_quote": 61647.447 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1746, "high": 0.1773, "low": 0.1738, "close": 0.1748, "volume": 800656.9, "close_time": 1765051199999, "quote_volume": 140426.96654, "trades": 1267, "taker_buy_base": 440878.6, "taker_buy_quote": 77347.89435 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1749, "high": 0.1775, "low": 0.1746, "close": 0.1773, "volume": 415713.3, "close_time": 1765065599999, "quote_volume": 73164.53452, "trades": 896, "taker_buy_base": 246469.1, "taker_buy_quote": 43396.88182 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1772, "high": 0.1785, "low": 0.176, "close": 0.1773, "volume": 266267.2, "close_time": 1765079999999, "quote_volume": 47242.98764, "trades": 756, "taker_buy_base": 168153.1, "taker_buy_quote": 29830.4062 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1773, "high": 0.1807, "low": 0.1763, "close": 0.178, "volume": 434995.3, "close_time": 1765094399999, "quote_volume": 77598.67718, "trades": 840, "taker_buy_base": 241316.2, "taker_buy_quote": 43130.26361 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1735, "close": 0.1756, "volume": 461486.8, "close_time": 1765108799999, "quote_volume": 80945.71584, "trades": 1115, "taker_buy_base": 217871.7, "taker_buy_quote": 38229.12425 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1624, "close": 0.1683, "volume": 3135928.3, "close_time": 1765123199999, "quote_volume": 523741.17186, "trades": 4644, "taker_buy_base": 1444194.7, "taker_buy_quote": 240699.36715 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1682, "high": 0.1755, "low": 0.1633, "close": 0.1732, "volume": 2484833.4, "close_time": 1765137599999, "quote_volume": 426475.62349, "trades": 3126, "taker_buy_base": 1141015.9, "taker_buy_quote": 196194.61028 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1733, "high": 0.1738, "low": 0.1631, "close": 0.1652, "volume": 1292741.3, "close_time": 1765151999999, "quote_volume": 215853.97705, "trades": 2556, "taker_buy_base": 511142.2, "taker_buy_quote": 85266.59508 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1651, "high": 0.1714, "low": 0.1628, "close": 0.1699, "volume": 2258032.1, "close_time": 1765166399999, "quote_volume": 377788.40105, "trades": 2443, "taker_buy_base": 1575095.4, "taker_buy_quote": 263834.24005 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1701, "high": 0.1733, "low": 0.1695, "close": 0.1716, "volume": 723606.9, "close_time": 1765180799999, "quote_volume": 123754.30687, "trades": 1488, "taker_buy_base": 400724.3, "taker_buy_quote": 68571.45407 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1717, "high": 0.1774, "low": 0.1715, "close": 0.1743, "volume": 947094.3, "close_time": 1765195199999, "quote_volume": 165568.10983, "trades": 1687, "taker_buy_base": 547267.9, "taker_buy_quote": 95760.14322 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1649, "close": 0.1664, "volume": 2338100.5, "close_time": 1765209599999, "quote_volume": 394842.35689, "trades": 3707, "taker_buy_base": 1005414.7, "taker_buy_quote": 169671.21481 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1664, "high": 0.1705, "low": 0.1619, "close": 0.1632, "volume": 3191347.3, "close_time": 1765223999999, "quote_volume": 530668.72334, "trades": 3645, "taker_buy_base": 1480133.3, "taker_buy_quote": 246152.92585 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1633, "high": 0.1672, "low": 0.1632, "close": 0.1646, "volume": 648997.7, "close_time": 1765238399999, "quote_volume": 107351.97849, "trades": 1351, "taker_buy_base": 320050.7, "taker_buy_quote": 52984.67769 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1591, "close": 0.1617, "volume": 2464291.2, "close_time": 1765252799999, "quote_volume": 398399.81352, "trades": 2179, "taker_buy_base": 1625658.9, "taker_buy_quote": 263199.73985 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1566, "close": 0.1604, "volume": 1556611.3, "close_time": 1765267199999, "quote_volume": 248181.14608, "trades": 1871, "taker_buy_base": 831764.5, "taker_buy_quote": 132558.24799 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1587, "close": 0.1604, "volume": 1275192.4, "close_time": 1765281599999, "quote_volume": 204492.90891, "trades": 1499, "taker_buy_base": 630762.3, "taker_buy_quote": 101085.27055 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1603, "high": 0.1802, "low": 0.1594, "close": 0.1778, "volume": 3938887.1, "close_time": 1765295999999, "quote_volume": 671330.69536, "trades": 5257, "taker_buy_base": 2239410.1, "taker_buy_quote": 382948.49874 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1781, "high": 0.1802, "low": 0.1729, "close": 0.1761, "volume": 3478283.7, "close_time": 1765310399999, "quote_volume": 615889.9272, "trades": 4502, "taker_buy_base": 1651367.1, "taker_buy_quote": 292337.61341 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1761, "high": 0.1799, "low": 0.1735, "close": 0.178, "volume": 1294686.7, "close_time": 1765324799999, "quote_volume": 228824.0746, "trades": 2325, "taker_buy_base": 683088.3, "taker_buy_quote": 120536.83763 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1781, "high": 0.1785, "low": 0.1734, "close": 0.1767, "volume": 859792.0, "close_time": 1765339199999, "quote_volume": 151014.27088, "trades": 1461, "taker_buy_base": 480640.3, "taker_buy_quote": 84364.39092 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1741, "close": 0.1751, "volume": 469347.0, "close_time": 1765353599999, "quote_volume": 82208.90847, "trades": 942, "taker_buy_base": 220406.7, "taker_buy_quote": 38633.6493 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1752, "high": 0.1778, "low": 0.1708, "close": 0.1727, "volume": 1271568.8, "close_time": 1765367999999, "quote_volume": 221476.65728, "trades": 2043, "taker_buy_base": 634787.4, "taker_buy_quote": 110566.60636 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1727, "high": 0.175, "low": 0.1701, "close": 0.172, "volume": 803704.6, "close_time": 1765382399999, "quote_volume": 138757.95814, "trades": 2132, "taker_buy_base": 394731.2, "taker_buy_quote": 68212.01547 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.172, "high": 0.1778, "low": 0.1716, "close": 0.1764, "volume": 2383831.9, "close_time": 1765396799999, "quote_volume": 416024.451, "trades": 4359, "taker_buy_base": 1215946.0, "taker_buy_quote": 212330.36802 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1766, "high": 0.1803, "low": 0.1672, "close": 0.1702, "volume": 1983468.5, "close_time": 1765411199999, "quote_volume": 345770.22693, "trades": 3101, "taker_buy_base": 994436.5, "taker_buy_quote": 173451.47741 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1621, "close": 0.1627, "volume": 2190573.2, "close_time": 1765425599999, "quote_volume": 364667.24261, "trades": 4308, "taker_buy_base": 1190287.1, "taker_buy_quote": 198219.81219 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1625, "high": 0.164, "low": 0.1621, "close": 0.1626, "volume": 481810.0, "close_time": 1765439999999, "quote_volume": 78506.17693, "trades": 1315, "taker_buy_base": 304696.2, "taker_buy_quote": 49626.73435 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1627, "high": 0.1644, "low": 0.1609, "close": 0.1609, "volume": 887184.6, "close_time": 1765454399999, "quote_volume": 143874.46044, "trades": 1532, "taker_buy_base": 485884.5, "taker_buy_quote": 78805.82701 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1608, "high": 0.1625, "low": 0.1595, "close": 0.1603, "volume": 1113133.8, "close_time": 1765468799999, "quote_volume": 179396.82586, "trades": 2232, "taker_buy_base": 523650.7, "taker_buy_quote": 84423.43639 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1602, "high": 0.1641, "low": 0.1589, "close": 0.1612, "volume": 933457.6, "close_time": 1765483199999, "quote_volume": 150559.82935, "trades": 2324, "taker_buy_base": 438708.4, "taker_buy_quote": 70817.30797 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1612, "high": 0.1666, "low": 0.1606, "close": 0.1634, "volume": 1669850.4, "close_time": 1765497599999, "quote_volume": 274173.50971, "trades": 2660, "taker_buy_base": 790571.9, "taker_buy_quote": 129743.26897 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1593, "close": 0.1611, "volume": 804545.4, "close_time": 1765511999999, "quote_volume": 129686.36419, "trades": 1471, "taker_buy_base": 313870.0, "taker_buy_quote": 50695.33236 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.161, "high": 0.1623, "low": 0.1595, "close": 0.1609, "volume": 588725.1, "close_time": 1765526399999, "quote_volume": 94698.3047, "trades": 992, "taker_buy_base": 286378.2, "taker_buy_quote": 46089.5551 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1608, "high": 0.1608, "low": 0.158, "close": 0.1597, "volume": 1470783.5, "close_time": 1765540799999, "quote_volume": 234235.63176, "trades": 1577, "taker_buy_base": 832386.4, "taker_buy_quote": 132688.22678 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1596, "high": 0.161, "low": 0.1494, "close": 0.1507, "volume": 4115426.5, "close_time": 1765555199999, "quote_volume": 633357.36206, "trades": 3921, "taker_buy_base": 1809224.3, "taker_buy_quote": 278416.94682 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1505, "high": 0.1516, "low": 0.1453, "close": 0.1462, "volume": 4216380.0, "close_time": 1765569599999, "quote_volume": 628096.57646, "trades": 3745, "taker_buy_base": 1970628.2, "taker_buy_quote": 293843.37511 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1462, "high": 0.1491, "low": 0.1459, "close": 0.1485, "volume": 849291.3, "close_time": 1765583999999, "quote_volume": 125323.97903, "trades": 882, "taker_buy_base": 389499.6, "taker_buy_quote": 57415.28675 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1485, "high": 0.1489, "low": 0.1464, "close": 0.1469, "volume": 613924.1, "close_time": 1765598399999, "quote_volume": 90460.0602, "trades": 1382, "taker_buy_base": 320902.5, "taker_buy_quote": 47278.77227 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.147, "high": 0.154, "low": 0.1447, "close": 0.1525, "volume": 2730880.2, "close_time": 1765612799999, "quote_volume": 408774.23184, "trades": 3198, "taker_buy_base": 1499293.1, "taker_buy_quote": 224238.75384 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1525, "high": 0.1623, "low": 0.1514, "close": 0.1618, "volume": 3949996.0, "close_time": 1765627199999, "quote_volume": 616524.9719, "trades": 4892, "taker_buy_base": 2684403.3, "taker_buy_quote": 419701.36888 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1539, "close": 0.1553, "volume": 2142006.7, "close_time": 1765641599999, "quote_volume": 336825.19377, "trades": 3074, "taker_buy_base": 1049627.9, "taker_buy_quote": 165214.91582 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1553, "high": 0.1577, "low": 0.1545, "close": 0.1561, "volume": 704629.6, "close_time": 1765655999999, "quote_volume": 109875.31779, "trades": 1395, "taker_buy_base": 354337.7, "taker_buy_quote": 55265.55988 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1561, "high": 0.1574, "low": 0.1537, "close": 0.156, "volume": 1044881.6, "close_time": 1765670399999, "quote_volume": 162444.30017, "trades": 1955, "taker_buy_base": 605977.0, "taker_buy_quote": 94253.58491 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.156, "high": 0.1605, "low": 0.1544, "close": 0.1592, "volume": 2026478.4, "close_time": 1765684799999, "quote_volume": 318460.22895, "trades": 3301, "taker_buy_base": 1074812.4, "taker_buy_quote": 168926.02826 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1591, "high": 0.1604, "low": 0.1528, "close": 0.1536, "volume": 1615155.2, "close_time": 1765699199999, "quote_volume": 251611.75145, "trades": 2931, "taker_buy_base": 874338.7, "taker_buy_quote": 136237.28349 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1535, "high": 0.1542, "low": 0.1498, "close": 0.153, "volume": 1610694.5, "close_time": 1765713599999, "quote_volume": 244602.5601, "trades": 3022, "taker_buy_base": 694563.9, "taker_buy_quote": 105436.31552 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1527, "high": 0.1589, "low": 0.152, "close": 0.155, "volume": 2674371.3, "close_time": 1765727999999, "quote_volume": 415688.83695, "trades": 4969, "taker_buy_base": 1536990.0, "taker_buy_quote": 239077.03708 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1549, "high": 0.156, "low": 0.1515, "close": 0.152, "volume": 781563.5, "close_time": 1765742399999, "quote_volume": 120236.1707, "trades": 1346, "taker_buy_base": 375210.1, "taker_buy_quote": 57791.60652 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1518, "high": 0.1523, "low": 0.15, "close": 0.1515, "volume": 1105031.9, "close_time": 1765756799999, "quote_volume": 167067.74113, "trades": 2181, "taker_buy_base": 536486.0, "taker_buy_quote": 81174.35501 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1515, "high": 0.1552, "low": 0.1414, "close": 0.1436, "volume": 6259600.8, "close_time": 1765771199999, "quote_volume": 910732.94144, "trades": 6448, "taker_buy_base": 2670983.9, "taker_buy_quote": 389267.66066 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1436, "high": 0.1467, "low": 0.1434, "close": 0.145, "volume": 1463882.3, "close_time": 1765785599999, "quote_volume": 212081.40096, "trades": 2494, "taker_buy_base": 860545.9, "taker_buy_quote": 124701.32787 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1449, "high": 0.1455, "low": 0.142, "close": 0.1443, "volume": 2488534.2, "close_time": 1765799999999, "quote_volume": 357109.01807, "trades": 3128, "taker_buy_base": 1501824.9, "taker_buy_quote": 215615.9467 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1441, "high": 0.1441, "low": 0.135, "close": 0.1373, "volume": 4497116.1, "close_time": 1765814399999, "quote_volume": 626927.67315, "trades": 5487, "taker_buy_base": 2158262.0, "taker_buy_quote": 301033.64649 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1317, "close": 0.1345, "volume": 3534395.2, "close_time": 1765828799999, "quote_volume": 474555.82556, "trades": 4166, "taker_buy_base": 1848473.4, "taker_buy_quote": 248190.50111 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1345, "high": 0.1359, "low": 0.1332, "close": 0.1354, "volume": 1778624.5, "close_time": 1765843199999, "quote_volume": 239494.26251, "trades": 1690, "taker_buy_base": 1035980.0, "taker_buy_quote": 139454.2006 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1304, "close": 0.1336, "volume": 1976913.0, "close_time": 1765857599999, "quote_volume": 261870.19799, "trades": 2311, "taker_buy_base": 1013247.7, "taker_buy_quote": 134263.6899 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1337, "high": 0.135, "low": 0.1317, "close": 0.1324, "volume": 811180.4, "close_time": 1765871999999, "quote_volume": 108053.66398, "trades": 1252, "taker_buy_base": 400846.0, "taker_buy_quote": 53425.23987 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1322, "high": 0.1358, "low": 0.1319, "close": 0.135, "volume": 1248522.4, "close_time": 1765886399999, "quote_volume": 167350.70921, "trades": 1545, "taker_buy_base": 685935.6, "taker_buy_quote": 91917.19279 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1351, "high": 0.1357, "low": 0.1322, "close": 0.1351, "volume": 2888654.8, "close_time": 1765900799999, "quote_volume": 387357.23148, "trades": 3728, "taker_buy_base": 1446094.8, "taker_buy_quote": 194097.06365 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1351, "high": 0.1359, "low": 0.1317, "close": 0.1329, "volume": 2773772.3, "close_time": 1765915199999, "quote_volume": 370385.3164, "trades": 2996, "taker_buy_base": 1409531.9, "taker_buy_quote": 188184.68504 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1328, "high": 0.1344, "low": 0.1323, "close": 0.1335, "volume": 1952665.2, "close_time": 1765929599999, "quote_volume": 260369.41227, "trades": 2132, "taker_buy_base": 1367269.7, "taker_buy_quote": 182315.97053 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1305, "close": 0.1311, "volume": 1223203.7, "close_time": 1765943999999, "quote_volume": 161562.50777, "trades": 1241, "taker_buy_base": 594689.7, "taker_buy_quote": 78572.98146 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1264, "close": 0.1296, "volume": 1493654.4, "close_time": 1765958399999, "quote_volume": 192202.39036, "trades": 1854, "taker_buy_base": 633886.2, "taker_buy_quote": 81687.71185 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1295, "high": 0.1307, "low": 0.1281, "close": 0.1307, "volume": 2018311.1, "close_time": 1765972799999, "quote_volume": 260389.02987, "trades": 1878, "taker_buy_base": 1147159.0, "taker_buy_quote": 148055.22241 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1307, "high": 0.1337, "low": 0.1277, "close": 0.1293, "volume": 3343503.8, "close_time": 1765987199999, "quote_volume": 437065.63883, "trades": 2903, "taker_buy_base": 1696312.2, "taker_buy_quote": 221831.83411 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1222, "close": 0.1237, "volume": 2943721.9, "close_time": 1766001599999, "quote_volume": 370721.75286, "trades": 2789, "taker_buy_base": 1256600.1, "taker_buy_quote": 158327.38354 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1237, "high": 0.1263, "low": 0.1234, "close": 0.1254, "volume": 1917180.0, "close_time": 1766015999999, "quote_volume": 239751.32432, "trades": 1767, "taker_buy_base": 1147323.1, "taker_buy_quote": 143435.03435 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1211, "close": 0.1214, "volume": 979586.5, "close_time": 1766030399999, "quote_volume": 120092.25637, "trades": 995, "taker_buy_base": 373860.5, "taker_buy_quote": 45862.01617 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1186, "close": 0.1194, "volume": 1262788.5, "close_time": 1766044799999, "quote_volume": 151758.50854, "trades": 1770, "taker_buy_base": 530397.7, "taker_buy_quote": 63734.22875 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1194, "high": 0.1256, "low": 0.1194, "close": 0.1254, "volume": 1998499.3, "close_time": 1766059199999, "quote_volume": 246672.42057, "trades": 1874, "taker_buy_base": 1129832.1, "taker_buy_quote": 139486.56127 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1253, "high": 0.1278, "low": 0.1237, "close": 0.126, "volume": 2335659.8, "close_time": 1766073599999, "quote_volume": 293695.48635, "trades": 3271, "taker_buy_base": 1068723.2, "taker_buy_quote": 134349.10341 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.126, "high": 0.1261, "low": 0.1152, "close": 0.1153, "volume": 4224528.2, "close_time": 1766087999999, "quote_volume": 504381.02778, "trades": 3863, "taker_buy_base": 2006887.5, "taker_buy_quote": 239029.99695 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1154, "high": 0.12, "low": 0.1152, "close": 0.1193, "volume": 1284997.3, "close_time": 1766102399999, "quote_volume": 151831.4105, "trades": 1291, "taker_buy_base": 559286.9, "taker_buy_quote": 66023.83016 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1192, "high": 0.1232, "low": 0.1152, "close": 0.1216, "volume": 1508470.0, "close_time": 1766116799999, "quote_volume": 180094.04573, "trades": 1695, "taker_buy_base": 677410.6, "taker_buy_quote": 80939.18486 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1216, "high": 0.1251, "low": 0.121, "close": 0.1229, "volume": 2348983.0, "close_time": 1766131199999, "quote_volume": 289161.59458, "trades": 2113, "taker_buy_base": 1303079.5, "taker_buy_quote": 160478.47934 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1229, "high": 0.1267, "low": 0.1218, "close": 0.126, "volume": 2196408.0, "close_time": 1766145599999, "quote_volume": 272486.18289, "trades": 1681, "taker_buy_base": 1194124.2, "taker_buy_quote": 148196.81484 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1259, "high": 0.1281, "low": 0.1243, "close": 0.1262, "volume": 2279591.4, "close_time": 1766159999999, "quote_volume": 286812.98326, "trades": 2366, "taker_buy_base": 1030511.7, "taker_buy_quote": 129951.89543 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.126, "high": 0.1348, "low": 0.1259, "close": 0.1344, "volume": 3362123.2, "close_time": 1766174399999, "quote_volume": 436449.47404, "trades": 3187, "taker_buy_base": 1705927.6, "taker_buy_quote": 221997.09131 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1342, "high": 0.1386, "low": 0.1301, "close": 0.1313, "volume": 3846893.8, "close_time": 1766188799999, "quote_volume": 514003.11224, "trades": 3389, "taker_buy_base": 1951540.3, "taker_buy_quote": 261214.47774 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.131, "high": 0.1321, "low": 0.1293, "close": 0.1295, "volume": 817681.5, "close_time": 1766203199999, "quote_volume": 106878.5957, "trades": 769, "taker_buy_base": 350288.8, "taker_buy_quote": 45870.67206 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1284, "close": 0.1301, "volume": 614151.0, "close_time": 1766217599999, "quote_volume": 79690.99882, "trades": 671, "taker_buy_base": 302627.2, "taker_buy_quote": 39266.64695 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1299, "high": 0.1321, "low": 0.1298, "close": 0.1319, "volume": 888308.0, "close_time": 1766231999999, "quote_volume": 116120.10836, "trades": 837, "taker_buy_base": 374828.6, "taker_buy_quote": 49088.43255 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1286, "close": 0.129, "volume": 826162.8, "close_time": 1766246399999, "quote_volume": 107744.80739, "trades": 952, "taker_buy_base": 302416.9, "taker_buy_quote": 39481.77978 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1291, "high": 0.1403, "low": 0.129, "close": 0.1396, "volume": 2989486.4, "close_time": 1766260799999, "quote_volume": 405455.46574, "trades": 2693, "taker_buy_base": 1705347.2, "taker_buy_quote": 232233.94059 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1395, "high": 0.1423, "low": 0.1353, "close": 0.1369, "volume": 3080140.9, "close_time": 1766275199999, "quote_volume": 428662.26302, "trades": 2839, "taker_buy_base": 1502453.3, "taker_buy_quote": 208869.8341 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1306, "close": 0.1323, "volume": 1107646.9, "close_time": 1766289599999, "quote_volume": 147313.92789, "trades": 1412, "taker_buy_base": 385881.3, "taker_buy_quote": 51346.54386 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1324, "high": 0.1339, "low": 0.1321, "close": 0.1331, "volume": 785590.8, "close_time": 1766303999999, "quote_volume": 104588.01964, "trades": 1007, "taker_buy_base": 503334.6, "taker_buy_quote": 67026.05822 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1331, "high": 0.1345, "low": 0.1311, "close": 0.1311, "volume": 1067397.5, "close_time": 1766318399999, "quote_volume": 141356.46848, "trades": 1265, "taker_buy_base": 347792.1, "taker_buy_quote": 46102.838 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1311, "high": 0.1336, "low": 0.127, "close": 0.1283, "volume": 2111306.6, "close_time": 1766332799999, "quote_volume": 272952.41815, "trades": 2825, "taker_buy_base": 857272.6, "taker_buy_quote": 110981.7154 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1283, "high": 0.131, "low": 0.1278, "close": 0.1295, "volume": 981474.9, "close_time": 1766347199999, "quote_volume": 126765.55306, "trades": 1476, "taker_buy_base": 545036.4, "taker_buy_quote": 70456.74185 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1294, "high": 0.1309, "low": 0.1273, "close": 0.1293, "volume": 956576.8, "close_time": 1766361599999, "quote_volume": 123155.34768, "trades": 1215, "taker_buy_base": 334525.3, "taker_buy_quote": 43079.84559 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1293, "high": 0.1331, "low": 0.1279, "close": 0.1311, "volume": 1677151.9, "close_time": 1766375999999, "quote_volume": 218205.79685, "trades": 2564, "taker_buy_base": 816656.2, "taker_buy_quote": 106293.2631 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1311, "high": 0.1345, "low": 0.1307, "close": 0.1335, "volume": 1200381.3, "close_time": 1766390399999, "quote_volume": 159376.05074, "trades": 1731, "taker_buy_base": 599799.8, "taker_buy_quote": 79714.42194 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1335, "high": 0.1367, "low": 0.1323, "close": 0.1341, "volume": 1417566.5, "close_time": 1766404799999, "quote_volume": 190124.72174, "trades": 1619, "taker_buy_base": 667583.5, "taker_buy_quote": 89608.81899 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1309, "close": 0.1322, "volume": 1529983.6, "close_time": 1766419199999, "quote_volume": 203546.52633, "trades": 2071, "taker_buy_base": 692161.4, "taker_buy_quote": 92107.77101 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1324, "high": 0.1371, "low": 0.1279, "close": 0.1285, "volume": 3092940.2, "close_time": 1766433599999, "quote_volume": 413410.39961, "trades": 3379, "taker_buy_base": 1540639.6, "taker_buy_quote": 206437.34949 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1265, "close": 0.1284, "volume": 2237316.8, "close_time": 1766447999999, "quote_volume": 286679.2248, "trades": 1963, "taker_buy_base": 1162205.8, "taker_buy_quote": 148742.38108 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1248, "close": 0.1255, "volume": 1529136.1, "close_time": 1766462399999, "quote_volume": 193302.03116, "trades": 1644, "taker_buy_base": 570163.8, "taker_buy_quote": 72059.82398 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1235, "close": 0.1248, "volume": 930559.8, "close_time": 1766476799999, "quote_volume": 115864.91065, "trades": 971, "taker_buy_base": 540366.3, "taker_buy_quote": 67244.55998 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1248, "high": 0.1264, "low": 0.1233, "close": 0.1257, "volume": 967878.0, "close_time": 1766491199999, "quote_volume": 120637.09802, "trades": 872, "taker_buy_base": 481403.5, "taker_buy_quote": 60024.10623 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1257, "high": 0.1277, "low": 0.1216, "close": 0.1259, "volume": 2358853.1, "close_time": 1766505599999, "quote_volume": 294822.5665, "trades": 2349, "taker_buy_base": 1128166.0, "taker_buy_quote": 141326.54748 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1258, "high": 0.1315, "low": 0.1258, "close": 0.1313, "volume": 2241772.9, "close_time": 1766519999999, "quote_volume": 290048.5208, "trades": 2135, "taker_buy_base": 1150004.2, "taker_buy_quote": 148741.09803 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1312, "high": 0.1334, "low": 0.1297, "close": 0.13, "volume": 4544405.5, "close_time": 1766534399999, "quote_volume": 600757.88936, "trades": 2721, "taker_buy_base": 1485622.1, "taker_buy_quote": 196226.11063 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1302, "high": 0.1313, "low": 0.1258, "close": 0.1281, "volume": 719795.0, "close_time": 1766548799999, "quote_volume": 92372.62146, "trades": 1079, "taker_buy_base": 419909.7, "taker_buy_quote": 53846.03636 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1281, "high": 0.1292, "low": 0.1252, "close": 0.1275, "volume": 2406257.0, "close_time": 1766563199999, "quote_volume": 306389.64263, "trades": 2431, "taker_buy_base": 1732830.9, "taker_buy_quote": 220632.89726 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1275, "high": 0.1341, "low": 0.126, "close": 0.1292, "volume": 2529796.0, "close_time": 1766577599999, "quote_volume": 330912.69884, "trades": 2829, "taker_buy_base": 1335352.6, "taker_buy_quote": 174301.68984 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1291, "high": 0.1298, "low": 0.1258, "close": 0.1289, "volume": 2125877.2, "close_time": 1766591999999, "quote_volume": 271646.57047, "trades": 2669, "taker_buy_base": 1062448.7, "taker_buy_quote": 135748.22107 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1289, "high": 0.131, "low": 0.1282, "close": 0.13, "volume": 1518867.3, "close_time": 1766606399999, "quote_volume": 197127.68096, "trades": 1867, "taker_buy_base": 794335.7, "taker_buy_quote": 103097.41459 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1301, "high": 0.1363, "low": 0.13, "close": 0.133, "volume": 2063054.2, "close_time": 1766620799999, "quote_volume": 274100.1589, "trades": 2183, "taker_buy_base": 1027852.5, "taker_buy_quote": 136697.97012 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1332, "high": 0.1351, "low": 0.1326, "close": 0.1337, "volume": 1211641.8, "close_time": 1766635199999, "quote_volume": 161984.57918, "trades": 1591, "taker_buy_base": 666766.1, "taker_buy_quote": 89183.47045 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1336, "high": 0.1366, "low": 0.1327, "close": 0.1363, "volume": 1178584.6, "close_time": 1766649599999, "quote_volume": 158923.59088, "trades": 1531, "taker_buy_base": 785615.2, "taker_buy_quote": 105951.65307 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1362, "high": 0.1409, "low": 0.1347, "close": 0.1406, "volume": 1896383.7, "close_time": 1766663999999, "quote_volume": 260783.59332, "trades": 2179, "taker_buy_base": 1108772.0, "taker_buy_quote": 152643.96651 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1404, "high": 0.1431, "low": 0.1379, "close": 0.1413, "volume": 2019741.5, "close_time": 1766678399999, "quote_volume": 283810.42326, "trades": 3345, "taker_buy_base": 1248816.7, "taker_buy_quote": 175549.92488 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1412, "high": 0.144, "low": 0.1399, "close": 0.1412, "volume": 1450508.6, "close_time": 1766692799999, "quote_volume": 205273.8863, "trades": 2111, "taker_buy_base": 648564.4, "taker_buy_quote": 91827.55637 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1329, "close": 0.1332, "volume": 1783417.7, "close_time": 1766707199999, "quote_volume": 246224.35091, "trades": 1925, "taker_buy_base": 815834.8, "taker_buy_quote": 113339.37807 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1333, "high": 0.1367, "low": 0.1318, "close": 0.1351, "volume": 1417815.3, "close_time": 1766721599999, "quote_volume": 190806.56791, "trades": 2046, "taker_buy_base": 880679.5, "taker_buy_quote": 118435.23728 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.135, "high": 0.1367, "low": 0.134, "close": 0.1343, "volume": 1122011.2, "close_time": 1766735999999, "quote_volume": 151667.57325, "trades": 1529, "taker_buy_base": 555036.3, "taker_buy_quote": 75074.27633 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1342, "high": 0.1396, "low": 0.1331, "close": 0.139, "volume": 1829500.3, "close_time": 1766750399999, "quote_volume": 249803.09723, "trades": 2029, "taker_buy_base": 1098032.6, "taker_buy_quote": 150021.14214 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.139, "high": 0.1401, "low": 0.1345, "close": 0.1358, "volume": 2171818.6, "close_time": 1766764799999, "quote_volume": 299115.85972, "trades": 2442, "taker_buy_base": 1119196.7, "taker_buy_quote": 153874.10209 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1357, "high": 0.1434, "low": 0.1357, "close": 0.1411, "volume": 2428898.7, "close_time": 1766779199999, "quote_volume": 339797.39352, "trades": 2898, "taker_buy_base": 1466505.2, "taker_buy_quote": 205541.0351 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1412, "high": 0.1431, "low": 0.1374, "close": 0.1398, "volume": 1042066.3, "close_time": 1766793599999, "quote_volume": 146173.67367, "trades": 1301, "taker_buy_base": 615439.4, "taker_buy_quote": 86279.72346 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1396, "high": 0.1429, "low": 0.139, "close": 0.1425, "volume": 394979.8, "close_time": 1766807999999, "quote_volume": 55660.60943, "trades": 853, "taker_buy_base": 218549.3, "taker_buy_quote": 30811.10565 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1425, "high": 0.1491, "low": 0.1415, "close": 0.1475, "volume": 1939054.0, "close_time": 1766822399999, "quote_volume": 283707.72075, "trades": 2583, "taker_buy_base": 1153105.2, "taker_buy_quote": 168797.76403 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1475, "high": 0.155, "low": 0.1471, "close": 0.1505, "volume": 3648429.3, "close_time": 1766836799999, "quote_volume": 553418.86722, "trades": 5667, "taker_buy_base": 2158140.0, "taker_buy_quote": 327346.40342 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1501, "high": 0.1512, "low": 0.146, "close": 0.1505, "volume": 1795499.4, "close_time": 1766851199999, "quote_volume": 266816.32129, "trades": 2295, "taker_buy_base": 784482.8, "taker_buy_quote": 116686.34949 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1506, "high": 0.1531, "low": 0.1488, "close": 0.1518, "volume": 1084880.8, "close_time": 1766865599999, "quote_volume": 163267.27778, "trades": 1780, "taker_buy_base": 516012.8, "taker_buy_quote": 77676.2534 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1518, "high": 0.1546, "low": 0.151, "close": 0.1531, "volume": 1355206.1, "close_time": 1766879999999, "quote_volume": 207397.13325, "trades": 1990, "taker_buy_base": 940412.3, "taker_buy_quote": 143889.87504 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.153, "high": 0.1554, "low": 0.1485, "close": 0.1498, "volume": 1216505.9, "close_time": 1766894399999, "quote_volume": 184053.889, "trades": 2011, "taker_buy_base": 645690.0, "taker_buy_quote": 97844.65505 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1498, "high": 0.1508, "low": 0.147, "close": 0.1476, "volume": 658596.8, "close_time": 1766908799999, "quote_volume": 97919.71021, "trades": 1200, "taker_buy_base": 316253.2, "taker_buy_quote": 47082.60797 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1476, "high": 0.1628, "low": 0.1474, "close": 0.1613, "volume": 5082299.3, "close_time": 1766923199999, "quote_volume": 796489.40111, "trades": 7508, "taker_buy_base": 2775106.3, "taker_buy_quote": 433928.89777 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1612, "high": 0.1645, "low": 0.1534, "close": 0.1558, "volume": 4004470.4, "close_time": 1766937599999, "quote_volume": 632600.08248, "trades": 5661, "taker_buy_base": 1991814.5, "taker_buy_quote": 314984.96026 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1557, "high": 0.1583, "low": 0.1538, "close": 0.1542, "volume": 1607523.8, "close_time": 1766951999999, "quote_volume": 251253.47075, "trades": 2473, "taker_buy_base": 917821.4, "taker_buy_quote": 143355.31934 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1535, "close": 0.1555, "volume": 1132821.7, "close_time": 1766966399999, "quote_volume": 175606.06942, "trades": 1616, "taker_buy_base": 556266.0, "taker_buy_quote": 86240.43774 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1557, "high": 0.1701, "low": 0.1546, "close": 0.1663, "volume": 4444038.1, "close_time": 1766980799999, "quote_volume": 726418.60621, "trades": 6232, "taker_buy_base": 2235299.3, "taker_buy_quote": 364407.94532 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1611, "close": 0.1628, "volume": 1504511.2, "close_time": 1766995199999, "quote_volume": 246839.65818, "trades": 2779, "taker_buy_base": 717609.3, "taker_buy_quote": 117847.41197 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.163, "high": 0.166, "low": 0.1616, "close": 0.1629, "volume": 2304725.3, "close_time": 1767009599999, "quote_volume": 378256.85441, "trades": 3171, "taker_buy_base": 1059937.1, "taker_buy_quote": 173965.29563 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.163, "high": 0.1641, "low": 0.1576, "close": 0.1585, "volume": 3171536.4, "close_time": 1767023999999, "quote_volume": 508692.48691, "trades": 4715, "taker_buy_base": 1567170.7, "taker_buy_quote": 251510.93773 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1585, "high": 0.1614, "low": 0.1571, "close": 0.1596, "volume": 2444863.8, "close_time": 1767038399999, "quote_volume": 389718.69467, "trades": 3333, "taker_buy_base": 1208970.0, "taker_buy_quote": 192425.87026 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1595, "high": 0.1609, "low": 0.1554, "close": 0.1582, "volume": 1238305.1, "close_time": 1767052799999, "quote_volume": 196074.03494, "trades": 1922, "taker_buy_base": 516173.0, "taker_buy_quote": 81721.60095 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1583, "high": 0.159, "low": 0.1518, "close": 0.1526, "volume": 3517480.7, "close_time": 1767067199999, "quote_volume": 538707.96809, "trades": 3049, "taker_buy_base": 2504254.8, "taker_buy_quote": 382722.62598 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1526, "high": 0.1535, "low": 0.1502, "close": 0.1509, "volume": 627397.7, "close_time": 1767081599999, "quote_volume": 95184.8295, "trades": 1450, "taker_buy_base": 305019.8, "taker_buy_quote": 46281.68779 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1509, "high": 0.1542, "low": 0.1509, "close": 0.1526, "volume": 900195.6, "close_time": 1767095999999, "quote_volume": 137535.79477, "trades": 1427, "taker_buy_base": 585589.4, "taker_buy_quote": 89400.74751 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1527, "high": 0.1534, "low": 0.1488, "close": 0.1517, "volume": 1323839.7, "close_time": 1767110399999, "quote_volume": 200300.68179, "trades": 2027, "taker_buy_base": 655957.0, "taker_buy_quote": 99288.8619 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1517, "high": 0.1526, "low": 0.1483, "close": 0.1524, "volume": 1378754.4, "close_time": 1767124799999, "quote_volume": 207455.343, "trades": 2184, "taker_buy_base": 799915.4, "taker_buy_quote": 120320.40649 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1523, "high": 0.1648, "low": 0.151, "close": 0.1639, "volume": 4569875.9, "close_time": 1767139199999, "quote_volume": 731859.23029, "trades": 3991, "taker_buy_base": 1490106.6, "taker_buy_quote": 234917.55761 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1639, "high": 0.1725, "low": 0.1634, "close": 0.1696, "volume": 5503669.9, "close_time": 1767153599999, "quote_volume": 928993.94022, "trades": 5839, "taker_buy_base": 3706753.4, "taker_buy_quote": 625240.62724 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1695, "high": 0.1773, "low": 0.1692, "close": 0.1763, "volume": 3392151.5, "close_time": 1767167999999, "quote_volume": 589540.15685, "trades": 4410, "taker_buy_base": 1934826.9, "taker_buy_quote": 335685.15742 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1685, "close": 0.1694, "volume": 4257362.5, "close_time": 1767182399999, "quote_volume": 734958.27215, "trades": 4509, "taker_buy_base": 2047251.8, "taker_buy_quote": 354402.9745 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1692, "high": 0.172, "low": 0.1644, "close": 0.1696, "volume": 4674089.7, "close_time": 1767196799999, "quote_volume": 786468.82284, "trades": 4662, "taker_buy_base": 2380950.5, "taker_buy_quote": 400748.55774 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1696, "high": 0.17, "low": 0.1619, "close": 0.162, "volume": 4096076.3, "close_time": 1767211199999, "quote_volume": 678080.18239, "trades": 4168, "taker_buy_base": 1830129.5, "taker_buy_quote": 302890.89629 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1578, "close": 0.1613, "volume": 5797357.2, "close_time": 1767225599999, "quote_volume": 929747.29666, "trades": 3335, "taker_buy_base": 2847109.5, "taker_buy_quote": 456832.27758 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1613, "high": 0.1717, "low": 0.1599, "close": 0.1623, "volume": 3933167.1, "close_time": 1767239999999, "quote_volume": 648845.07394, "trades": 6275, "taker_buy_base": 2159274.8, "taker_buy_quote": 356416.19723 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1623, "high": 0.1648, "low": 0.1605, "close": 0.1636, "volume": 1076442.6, "close_time": 1767254399999, "quote_volume": 175069.46255, "trades": 2060, "taker_buy_base": 521112.3, "taker_buy_quote": 84862.17667 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1635, "high": 0.1706, "low": 0.1635, "close": 0.17, "volume": 1888918.0, "close_time": 1767268799999, "quote_volume": 314819.71682, "trades": 2790, "taker_buy_base": 1128674.6, "taker_buy_quote": 188197.75869 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1701, "high": 0.174, "low": 0.1687, "close": 0.1721, "volume": 3162737.5, "close_time": 1767283199999, "quote_volume": 542278.46134, "trades": 5170, "taker_buy_base": 1617655.0, "taker_buy_quote": 277409.79891 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1721, "high": 0.1769, "low": 0.1704, "close": 0.1724, "volume": 2455877.8, "close_time": 1767297599999, "quote_volume": 425250.79509, "trades": 3918, "taker_buy_base": 1257936.3, "taker_buy_quote": 217793.06954 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1724, "high": 0.1739, "low": 0.1674, "close": 0.171, "volume": 2398150.0, "close_time": 1767311999999, "quote_volume": 410420.18756, "trades": 3197, "taker_buy_base": 1180630.1, "taker_buy_quote": 201970.0559 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1709, "high": 0.1718, "low": 0.1683, "close": 0.1713, "volume": 931075.1, "close_time": 1767326399999, "quote_volume": 158073.49529, "trades": 1923, "taker_buy_base": 481207.5, "taker_buy_quote": 81711.81588 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1712, "high": 0.1857, "low": 0.1708, "close": 0.181, "volume": 4200561.6, "close_time": 1767340799999, "quote_volume": 753431.69278, "trades": 6869, "taker_buy_base": 2248675.0, "taker_buy_quote": 402856.24962 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.181, "high": 0.185, "low": 0.1783, "close": 0.1819, "volume": 2191310.0, "close_time": 1767355199999, "quote_volume": 397770.33389, "trades": 4459, "taker_buy_base": 1112340.0, "taker_buy_quote": 201993.05591 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1817, "high": 0.1822, "low": 0.175, "close": 0.1796, "volume": 3328968.2, "close_time": 1767369599999, "quote_volume": 595513.01491, "trades": 6077, "taker_buy_base": 1557204.5, "taker_buy_quote": 279126.75272 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1795, "high": 0.2016, "low": 0.1792, "close": 0.1948, "volume": 7916395.1, "close_time": 1767383999999, "quote_volume": 1525120.41753, "trades": 12540, "taker_buy_base": 4351323.2, "taker_buy_quote": 838084.51644 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.195, "high": 0.1976, "low": 0.1917, "close": 0.1954, "volume": 1931708.9, "close_time": 1767398399999, "quote_volume": 374818.93187, "trades": 3494, "taker_buy_base": 1092775.0, "taker_buy_quote": 211904.35259 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1955, "high": 0.198, "low": 0.1924, "close": 0.1932, "volume": 1588307.9, "close_time": 1767412799999, "quote_volume": 309281.3217, "trades": 3913, "taker_buy_base": 789424.0, "taker_buy_quote": 153695.77154 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1931, "high": 0.1976, "low": 0.1857, "close": 0.1877, "volume": 2101241.7, "close_time": 1767427199999, "quote_volume": 402171.56394, "trades": 4684, "taker_buy_base": 992761.5, "taker_buy_quote": 190025.02796 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1878, "high": 0.1916, "low": 0.1865, "close": 0.1876, "volume": 1329916.9, "close_time": 1767441599999, "quote_volume": 251596.51866, "trades": 3262, "taker_buy_base": 655813.1, "taker_buy_quote": 123959.56933 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1875, "high": 0.1896, "low": 0.1866, "close": 0.189, "volume": 1183896.1, "close_time": 1767455999999, "quote_volume": 222884.15198, "trades": 2138, "taker_buy_base": 502279.9, "taker_buy_quote": 94562.31102 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1889, "high": 0.1917, "low": 0.188, "close": 0.191, "volume": 1425706.2, "close_time": 1767470399999, "quote_volume": 270106.97949, "trades": 2295, "taker_buy_base": 698642.0, "taker_buy_quote": 132455.71589 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1909, "high": 0.2004, "low": 0.1897, "close": 0.1988, "volume": 1542816.6, "close_time": 1767484799999, "quote_volume": 300956.83766, "trades": 2823, "taker_buy_base": 855351.9, "taker_buy_quote": 166610.83268 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1989, "high": 0.2016, "low": 0.1872, "close": 0.1889, "volume": 2319711.5, "close_time": 1767499199999, "quote_volume": 447345.31423, "trades": 4562, "taker_buy_base": 1081446.9, "taker_buy_quote": 208633.67756 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1888, "high": 0.1908, "low": 0.183, "close": 0.1873, "volume": 1667164.1, "close_time": 1767513599999, "quote_volume": 311274.4133, "trades": 3025, "taker_buy_base": 699711.7, "taker_buy_quote": 131011.6876 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1873, "high": 0.1925, "low": 0.1851, "close": 0.1912, "volume": 1892374.5, "close_time": 1767527999999, "quote_volume": 356239.79374, "trades": 3729, "taker_buy_base": 1134462.8, "taker_buy_quote": 213604.81605 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1912, "high": 0.2023, "low": 0.1899, "close": 0.2012, "volume": 3342461.2, "close_time": 1767542399999, "quote_volume": 659003.94878, "trades": 5298, "taker_buy_base": 1666072.6, "taker_buy_quote": 328496.16445 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2012, "high": 0.2029, "low": 0.1881, "close": 0.1911, "volume": 3184340.2, "close_time": 1767556799999, "quote_volume": 625740.25681, "trades": 4996, "taker_buy_base": 1486626.1, "taker_buy_quote": 292994.30602 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1909, "high": 0.1957, "low": 0.1884, "close": 0.1926, "volume": 4731193.8, "close_time": 1767571199999, "quote_volume": 901731.37647, "trades": 3234, "taker_buy_base": 3329309.3, "taker_buy_quote": 633168.35545 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1926, "high": 0.2012, "low": 0.1884, "close": 0.1974, "volume": 4408423.7, "close_time": 1767585599999, "quote_volume": 867026.31689, "trades": 5730, "taker_buy_base": 2291598.9, "taker_buy_quote": 450431.00486 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1973, "high": 0.1976, "low": 0.1883, "close": 0.1909, "volume": 1717982.7, "close_time": 1767599999999, "quote_volume": 327573.39101, "trades": 3335, "taker_buy_base": 832617.9, "taker_buy_quote": 158824.97769 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1908, "high": 0.1911, "low": 0.1859, "close": 0.1894, "volume": 1085042.0, "close_time": 1767614399999, "quote_volume": 204898.26306, "trades": 2327, "taker_buy_base": 441431.2, "taker_buy_quote": 83306.36274 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1894, "high": 0.1912, "low": 0.1861, "close": 0.1899, "volume": 1175823.7, "close_time": 1767628799999, "quote_volume": 221517.94606, "trades": 2431, "taker_buy_base": 651403.4, "taker_buy_quote": 122871.13638 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1898, "high": 0.1937, "low": 0.1856, "close": 0.1898, "volume": 2144648.4, "close_time": 1767643199999, "quote_volume": 406339.6874, "trades": 3932, "taker_buy_base": 1049002.4, "taker_buy_quote": 199158.91873 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1897, "high": 0.1995, "low": 0.1878, "close": 0.1898, "volume": 3149404.9, "close_time": 1767657599999, "quote_volume": 608422.12184, "trades": 4412, "taker_buy_base": 1174728.2, "taker_buy_quote": 227425.79193 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1899, "high": 0.1969, "low": 0.1868, "close": 0.192, "volume": 1866997.1, "close_time": 1767671999999, "quote_volume": 358087.28979, "trades": 3977, "taker_buy_base": 875387.5, "taker_buy_quote": 167982.65604 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1919, "high": 0.1945, "low": 0.1875, "close": 0.1895, "volume": 1648127.4, "close_time": 1767686399999, "quote_volume": 315469.45466, "trades": 3052, "taker_buy_base": 846832.2, "taker_buy_quote": 162454.25504 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1896, "high": 0.1979, "low": 0.1895, "close": 0.1975, "volume": 1380260.5, "close_time": 1767700799999, "quote_volume": 267964.24003, "trades": 2354, "taker_buy_base": 549646.3, "taker_buy_quote": 106632.88076 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1974, "high": 0.2048, "low": 0.1958, "close": 0.2011, "volume": 5836151.8, "close_time": 1767715199999, "quote_volume": 1174029.36683, "trades": 8103, "taker_buy_base": 3001678.6, "taker_buy_quote": 604228.54166 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2011, "high": 0.2041, "low": 0.1889, "close": 0.2006, "volume": 6654949.0, "close_time": 1767729599999, "quote_volume": 1313028.31635, "trades": 9969, "taker_buy_base": 3296830.8, "taker_buy_quote": 651609.34782 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2005, "high": 0.2141, "low": 0.2004, "close": 0.2093, "volume": 8395440.8, "close_time": 1767743999999, "quote_volume": 1749850.55301, "trades": 8910, "taker_buy_base": 4229919.3, "taker_buy_quote": 882501.23954 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2093, "high": 0.2093, "low": 0.1839, "close": 0.19, "volume": 8254888.4, "close_time": 1767758399999, "quote_volume": 1588912.89468, "trades": 10101, "taker_buy_base": 3248808.0, "taker_buy_quote": 623681.12747 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.19, "high": 0.1911, "low": 0.1849, "close": 0.1892, "volume": 1936961.2, "close_time": 1767772799999, "quote_volume": 362949.37908, "trades": 3096, "taker_buy_base": 944656.8, "taker_buy_quote": 176997.85179 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1893, "high": 0.191, "low": 0.1844, "close": 0.1896, "volume": 1666190.0, "close_time": 1767787199999, "quote_volume": 312865.85402, "trades": 2781, "taker_buy_base": 895753.1, "taker_buy_quote": 168100.877 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1897, "high": 0.1897, "low": 0.1791, "close": 0.1831, "volume": 3015806.2, "close_time": 1767801599999, "quote_volume": 553447.26947, "trades": 4857, "taker_buy_base": 1259754.5, "taker_buy_quote": 231084.46182 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1832, "high": 0.1854, "low": 0.1771, "close": 0.1794, "volume": 1828394.5, "close_time": 1767815999999, "quote_volume": 331578.32654, "trades": 2982, "taker_buy_base": 840496.4, "taker_buy_quote": 152386.81448 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1794, "high": 0.183, "low": 0.1766, "close": 0.1787, "volume": 1763466.8, "close_time": 1767830399999, "quote_volume": 316841.86769, "trades": 2416, "taker_buy_base": 903772.3, "taker_buy_quote": 162301.49238 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1788, "high": 0.1799, "low": 0.1725, "close": 0.1735, "volume": 1317935.8, "close_time": 1767844799999, "quote_volume": 232667.33777, "trades": 2830, "taker_buy_base": 641319.9, "taker_buy_quote": 113411.99765 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1735, "high": 0.1756, "low": 0.1702, "close": 0.1727, "volume": 1210592.7, "close_time": 1767859199999, "quote_volume": 208721.55972, "trades": 2065, "taker_buy_base": 636380.4, "taker_buy_quote": 109672.83676 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1726, "high": 0.1736, "low": 0.1596, "close": 0.1618, "volume": 4635009.6, "close_time": 1767873599999, "quote_volume": 761642.81772, "trades": 4441, "taker_buy_base": 2390095.2, "taker_buy_quote": 393746.42907 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1619, "high": 0.1681, "low": 0.1578, "close": 0.168, "volume": 4841302.0, "close_time": 1767887999999, "quote_volume": 788724.73131, "trades": 5389, "taker_buy_base": 2601858.4, "taker_buy_quote": 425784.83593 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1679, "high": 0.1697, "low": 0.1649, "close": 0.1663, "volume": 2769895.3, "close_time": 1767902399999, "quote_volume": 462689.83479, "trades": 3580, "taker_buy_base": 1660840.5, "taker_buy_quote": 277189.73532 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1622, "close": 0.1651, "volume": 1810566.7, "close_time": 1767916799999, "quote_volume": 296864.32549, "trades": 2364, "taker_buy_base": 716262.5, "taker_buy_quote": 117431.62931 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.165, "high": 0.1725, "low": 0.1629, "close": 0.1706, "volume": 1604525.4, "close_time": 1767931199999, "quote_volume": 268674.02806, "trades": 2625, "taker_buy_base": 1046019.4, "taker_buy_quote": 175140.20436 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1707, "high": 0.1726, "low": 0.1682, "close": 0.1697, "volume": 853725.0, "close_time": 1767945599999, "quote_volume": 145517.4982, "trades": 1649, "taker_buy_base": 388587.1, "taker_buy_quote": 66242.62503 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.17, "high": 0.1703, "low": 0.1637, "close": 0.1662, "volume": 1688515.2, "close_time": 1767959999999, "quote_volume": 281647.42598, "trades": 3243, "taker_buy_base": 871421.1, "taker_buy_quote": 145442.85878 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1661, "high": 0.1702, "low": 0.1644, "close": 0.1661, "volume": 1369726.0, "close_time": 1767974399999, "quote_volume": 229075.34901, "trades": 3388, "taker_buy_base": 752827.3, "taker_buy_quote": 125940.38637 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1662, "high": 0.1749, "low": 0.1661, "close": 0.1695, "volume": 1985158.2, "close_time": 1767988799999, "quote_volume": 339166.31144, "trades": 4157, "taker_buy_base": 988812.1, "taker_buy_quote": 168989.18923 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1694, "high": 0.1711, "low": 0.1678, "close": 0.1691, "volume": 985365.7, "close_time": 1768003199999, "quote_volume": 167070.9847, "trades": 1324, "taker_buy_base": 433446.8, "taker_buy_quote": 73528.06868 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1647, "close": 0.166, "volume": 579628.7, "close_time": 1768017599999, "quote_volume": 96848.36203, "trades": 1542, "taker_buy_base": 285368.8, "taker_buy_quote": 47737.42169 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1659, "high": 0.1662, "low": 0.1635, "close": 0.1662, "volume": 385269.8, "close_time": 1768031999999, "quote_volume": 63484.82003, "trades": 1108, "taker_buy_base": 196609.8, "taker_buy_quote": 32387.28371 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1661, "high": 0.1673, "low": 0.1656, "close": 0.1662, "volume": 200404.0, "close_time": 1768046399999, "quote_volume": 33344.46861, "trades": 624, "taker_buy_base": 115379.0, "taker_buy_quote": 19202.64857 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1634, "close": 0.1658, "volume": 435935.8, "close_time": 1768060799999, "quote_volume": 72221.36801, "trades": 1089, "taker_buy_base": 174986.6, "taker_buy_quote": 28997.22165 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1657, "high": 0.1662, "low": 0.161, "close": 0.1631, "volume": 1192690.7, "close_time": 1768075199999, "quote_volume": 193705.2148, "trades": 1350, "taker_buy_base": 730070.4, "taker_buy_quote": 118401.78132 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1585, "close": 0.1609, "volume": 847566.3, "close_time": 1768089599999, "quote_volume": 136073.09606, "trades": 1235, "taker_buy_base": 300882.4, "taker_buy_quote": 48370.59239 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1609, "high": 0.1652, "low": 0.1604, "close": 0.1638, "volume": 635531.9, "close_time": 1768103999999, "quote_volume": 103776.4363, "trades": 1140, "taker_buy_base": 348864.8, "taker_buy_quote": 57005.3886 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1638, "high": 0.164, "low": 0.1612, "close": 0.1621, "volume": 326836.5, "close_time": 1768118399999, "quote_volume": 53143.03391, "trades": 641, "taker_buy_base": 114497.0, "taker_buy_quote": 18635.51761 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.162, "high": 0.1648, "low": 0.1617, "close": 0.164, "volume": 326371.2, "close_time": 1768132799999, "quote_volume": 53293.5482, "trades": 698, "taker_buy_base": 189765.3, "taker_buy_quote": 30997.26973 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.164, "high": 0.1704, "low": 0.1636, "close": 0.1661, "volume": 1653641.6, "close_time": 1768147199999, "quote_volume": 276304.6545, "trades": 3056, "taker_buy_base": 914251.6, "taker_buy_quote": 152559.5078 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1661, "high": 0.1697, "low": 0.166, "close": 0.1669, "volume": 926294.0, "close_time": 1768161599999, "quote_volume": 155779.07388, "trades": 1816, "taker_buy_base": 441114.7, "taker_buy_quote": 74191.16506 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1613, "close": 0.1647, "volume": 1127222.7, "close_time": 1768175999999, "quote_volume": 184805.75433, "trades": 2288, "taker_buy_base": 554854.0, "taker_buy_quote": 90962.48245 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1647, "high": 0.1667, "low": 0.1597, "close": 0.1627, "volume": 1502945.1, "close_time": 1768190399999, "quote_volume": 244748.11444, "trades": 3054, "taker_buy_base": 673529.2, "taker_buy_quote": 109824.48676 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1628, "high": 0.1663, "low": 0.1604, "close": 0.1606, "volume": 596902.4, "close_time": 1768204799999, "quote_volume": 97708.79139, "trades": 1849, "taker_buy_base": 270510.2, "taker_buy_quote": 44316.02368 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1562, "close": 0.159, "volume": 988354.1, "close_time": 1768219199999, "quote_volume": 156164.39328, "trades": 2064, "taker_buy_base": 358270.7, "taker_buy_quote": 56680.88178 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.159, "high": 0.1596, "low": 0.1546, "close": 0.1585, "volume": 1199537.2, "close_time": 1768233599999, "quote_volume": 188265.83087, "trades": 1892, "taker_buy_base": 637574.1, "taker_buy_quote": 100085.43482 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1585, "high": 0.1621, "low": 0.156, "close": 0.1584, "volume": 1162550.5, "close_time": 1768247999999, "quote_volume": 184095.61518, "trades": 2429, "taker_buy_base": 592158.3, "taker_buy_quote": 93824.23181 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1583, "high": 0.1601, "low": 0.1519, "close": 0.1534, "volume": 1264076.7, "close_time": 1768262399999, "quote_volume": 195191.53662, "trades": 2145, "taker_buy_base": 462021.7, "taker_buy_quote": 71488.47648 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1532, "high": 0.1546, "low": 0.1516, "close": 0.1534, "volume": 725089.5, "close_time": 1768276799999, "quote_volume": 111217.06674, "trades": 1383, "taker_buy_base": 373498.5, "taker_buy_quote": 57327.44029 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1534, "high": 0.158, "low": 0.1525, "close": 0.1566, "volume": 545732.9, "close_time": 1768291199999, "quote_volume": 85179.28304, "trades": 1165, "taker_buy_base": 311019.9, "taker_buy_quote": 48628.7146 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1565, "high": 0.1577, "low": 0.1558, "close": 0.156, "volume": 421985.6, "close_time": 1768305599999, "quote_volume": 66130.00295, "trades": 983, "taker_buy_base": 216253.7, "taker_buy_quote": 33896.35133 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1561, "high": 0.1602, "low": 0.155, "close": 0.159, "volume": 2192716.2, "close_time": 1768319999999, "quote_volume": 345344.95544, "trades": 2741, "taker_buy_base": 1023345.8, "taker_buy_quote": 161740.81601 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.159, "high": 0.1599, "low": 0.1562, "close": 0.1576, "volume": 1173932.7, "close_time": 1768334399999, "quote_volume": 185345.44988, "trades": 1868, "taker_buy_base": 618602.4, "taker_buy_quote": 97670.42629 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1578, "high": 0.1658, "low": 0.1528, "close": 0.1617, "volume": 3325740.4, "close_time": 1768348799999, "quote_volume": 530691.13897, "trades": 4206, "taker_buy_base": 1650625.9, "taker_buy_quote": 263788.39889 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1619, "high": 0.1661, "low": 0.1607, "close": 0.1656, "volume": 1057691.7, "close_time": 1768363199999, "quote_volume": 172612.49503, "trades": 2096, "taker_buy_base": 644266.6, "taker_buy_quote": 105219.07848 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1609, "close": 0.1635, "volume": 1087448.9, "close_time": 1768377599999, "quote_volume": 177177.1152, "trades": 1836, "taker_buy_base": 548613.1, "taker_buy_quote": 89457.01951 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1593, "close": 0.1618, "volume": 1575432.9, "close_time": 1768391999999, "quote_volume": 256117.91433, "trades": 2118, "taker_buy_base": 819090.9, "taker_buy_quote": 132991.99115 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1619, "high": 0.1724, "low": 0.1619, "close": 0.169, "volume": 2729422.5, "close_time": 1768406399999, "quote_volume": 456604.68319, "trades": 4399, "taker_buy_base": 1310752.8, "taker_buy_quote": 219904.35456 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.169, "high": 0.1717, "low": 0.1655, "close": 0.1682, "volume": 2773217.9, "close_time": 1768420799999, "quote_volume": 467024.96829, "trades": 4796, "taker_buy_base": 1339406.1, "taker_buy_quote": 225575.98119 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.168, "high": 0.1689, "low": 0.1608, "close": 0.1618, "volume": 1299534.7, "close_time": 1768435199999, "quote_volume": 214968.60419, "trades": 2352, "taker_buy_base": 570056.2, "taker_buy_quote": 94277.44722 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1619, "high": 0.1625, "low": 0.154, "close": 0.1545, "volume": 1298573.4, "close_time": 1768449599999, "quote_volume": 204916.9642, "trades": 2328, "taker_buy_base": 525550.9, "taker_buy_quote": 83101.08141 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1542, "high": 0.1568, "low": 0.1538, "close": 0.1559, "volume": 721088.9, "close_time": 1768463999999, "quote_volume": 111875.05593, "trades": 1177, "taker_buy_base": 229711.4, "taker_buy_quote": 35711.78083 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1558, "high": 0.1604, "low": 0.1552, "close": 0.1586, "volume": 891146.2, "close_time": 1768478399999, "quote_volume": 140879.92975, "trades": 1756, "taker_buy_base": 478967.6, "taker_buy_quote": 75485.25972 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1584, "high": 0.1629, "low": 0.1494, "close": 0.1529, "volume": 2575132.6, "close_time": 1768492799999, "quote_volume": 402786.72796, "trades": 4364, "taker_buy_base": 1186583.8, "taker_buy_quote": 186695.03329 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1416, "close": 0.1442, "volume": 2535279.1, "close_time": 1768507199999, "quote_volume": 370153.39829, "trades": 3758, "taker_buy_base": 829036.0, "taker_buy_quote": 121101.03141 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1442, "high": 0.1454, "low": 0.1421, "close": 0.1428, "volume": 1284505.5, "close_time": 1768521599999, "quote_volume": 184590.18651, "trades": 1707, "taker_buy_base": 532408.4, "taker_buy_quote": 76681.55561 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1427, "high": 0.1445, "low": 0.1424, "close": 0.1426, "volume": 932214.2, "close_time": 1768535999999, "quote_volume": 133605.2413, "trades": 1151, "taker_buy_base": 611475.7, "taker_buy_quote": 87633.9078 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1425, "high": 0.1431, "low": 0.1399, "close": 0.142, "volume": 1679432.7, "close_time": 1768550399999, "quote_volume": 237486.52463, "trades": 1303, "taker_buy_base": 468162.4, "taker_buy_quote": 66079.71378 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1421, "high": 0.1475, "low": 0.1421, "close": 0.1472, "volume": 1146568.3, "close_time": 1768564799999, "quote_volume": 167008.6792, "trades": 1322, "taker_buy_base": 685085.1, "taker_buy_quote": 99708.41847 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1472, "high": 0.1483, "low": 0.1375, "close": 0.1393, "volume": 3153732.5, "close_time": 1768579199999, "quote_volume": 452082.43583, "trades": 3715, "taker_buy_base": 1353770.8, "taker_buy_quote": 195043.85858 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1392, "high": 0.1432, "low": 0.1389, "close": 0.1425, "volume": 964424.4, "close_time": 1768593599999, "quote_volume": 136331.59972, "trades": 1574, "taker_buy_base": 410755.1, "taker_buy_quote": 58098.00504 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1424, "high": 0.1451, "low": 0.1413, "close": 0.1447, "volume": 799599.5, "close_time": 1768607999999, "quote_volume": 114651.45274, "trades": 1332, "taker_buy_base": 392261.5, "taker_buy_quote": 56415.68694 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1421, "close": 0.1427, "volume": 399505.3, "close_time": 1768622399999, "quote_volume": 57255.1918, "trades": 702, "taker_buy_base": 131847.0, "taker_buy_quote": 18898.49135 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1425, "high": 0.1441, "low": 0.1419, "close": 0.1437, "volume": 393825.8, "close_time": 1768636799999, "quote_volume": 56291.16778, "trades": 757, "taker_buy_base": 204377.5, "taker_buy_quote": 29281.4195 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1437, "high": 0.1446, "low": 0.1425, "close": 0.1429, "volume": 464862.1, "close_time": 1768651199999, "quote_volume": 66892.46912, "trades": 810, "taker_buy_base": 243519.0, "taker_buy_quote": 35043.44535 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1428, "high": 0.1441, "low": 0.1414, "close": 0.1436, "volume": 868824.3, "close_time": 1768665599999, "quote_volume": 124360.01381, "trades": 1155, "taker_buy_base": 610443.4, "taker_buy_quote": 87459.45438 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1403, "close": 0.1419, "volume": 568173.7, "close_time": 1768679999999, "quote_volume": 80337.19187, "trades": 1100, "taker_buy_base": 177376.0, "taker_buy_quote": 25102.98423 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.142, "high": 0.1423, "low": 0.1395, "close": 0.1404, "volume": 524476.6, "close_time": 1768694399999, "quote_volume": 73741.5058, "trades": 659, "taker_buy_base": 213718.5, "taker_buy_quote": 30093.48143 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1402, "high": 0.1415, "low": 0.1382, "close": 0.1387, "volume": 505159.5, "close_time": 1768708799999, "quote_volume": 70554.3035, "trades": 1093, "taker_buy_base": 176542.7, "taker_buy_quote": 24630.1412 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1386, "high": 0.1398, "low": 0.1382, "close": 0.1389, "volume": 293821.7, "close_time": 1768723199999, "quote_volume": 40831.84782, "trades": 715, "taker_buy_base": 118768.2, "taker_buy_quote": 16496.33048 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1388, "high": 0.1419, "low": 0.1386, "close": 0.1403, "volume": 558348.0, "close_time": 1768737599999, "quote_volume": 78554.64807, "trades": 987, "taker_buy_base": 270648.7, "taker_buy_quote": 38124.39644 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1382, "close": 0.1393, "volume": 620845.5, "close_time": 1768751999999, "quote_volume": 86697.20426, "trades": 1091, "taker_buy_base": 229034.7, "taker_buy_quote": 32018.30001 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1392, "high": 0.1422, "low": 0.1388, "close": 0.1399, "volume": 513634.3, "close_time": 1768766399999, "quote_volume": 72131.53444, "trades": 948, "taker_buy_base": 239405.5, "taker_buy_quote": 33626.36527 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1306, "close": 0.1314, "volume": 1081966.9, "close_time": 1768780799999, "quote_volume": 147075.79118, "trades": 2144, "taker_buy_base": 391748.6, "taker_buy_quote": 53245.04401 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1138, "close": 0.1276, "volume": 3734294.2, "close_time": 1768795199999, "quote_volume": 461829.7095, "trades": 5261, "taker_buy_base": 1689129.1, "taker_buy_quote": 208738.11604 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1275, "high": 0.1299, "low": 0.1259, "close": 0.1295, "volume": 576657.1, "close_time": 1768809599999, "quote_volume": 73317.7429, "trades": 1096, "taker_buy_base": 270002.1, "taker_buy_quote": 34375.39017 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1294, "high": 0.1318, "low": 0.1283, "close": 0.1289, "volume": 589200.2, "close_time": 1768823999999, "quote_volume": 76401.69054, "trades": 934, "taker_buy_base": 265657.2, "taker_buy_quote": 34395.42256 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1288, "high": 0.1316, "low": 0.1282, "close": 0.1316, "volume": 480277.4, "close_time": 1768838399999, "quote_volume": 62420.50036, "trades": 661, "taker_buy_base": 116301.1, "taker_buy_quote": 15119.13975 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1314, "high": 0.1363, "low": 0.1312, "close": 0.1352, "volume": 971894.4, "close_time": 1768852799999, "quote_volume": 130601.37134, "trades": 1267, "taker_buy_base": 482939.7, "taker_buy_quote": 64748.23727 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1353, "high": 0.1362, "low": 0.1316, "close": 0.1338, "volume": 859513.9, "close_time": 1768867199999, "quote_volume": 114788.37984, "trades": 1455, "taker_buy_base": 370718.6, "taker_buy_quote": 49621.58245 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1336, "high": 0.1337, "low": 0.1304, "close": 0.131, "volume": 522353.2, "close_time": 1768881599999, "quote_volume": 68912.63355, "trades": 756, "taker_buy_base": 272709.4, "taker_buy_quote": 35930.59722 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1308, "high": 0.1314, "low": 0.1265, "close": 0.1266, "volume": 1159642.3, "close_time": 1768895999999, "quote_volume": 148676.68774, "trades": 2051, "taker_buy_base": 490658.9, "taker_buy_quote": 62850.80194 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1245, "close": 0.125, "volume": 1042726.0, "close_time": 1768910399999, "quote_volume": 131380.44226, "trades": 1658, "taker_buy_base": 561016.5, "taker_buy_quote": 70717.95515 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1249, "high": 0.1263, "low": 0.1227, "close": 0.1246, "volume": 1631753.0, "close_time": 1768924799999, "quote_volume": 203297.3222, "trades": 3058, "taker_buy_base": 820928.3, "taker_buy_quote": 102322.16408 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1214, "close": 0.1227, "volume": 951061.9, "close_time": 1768939199999, "quote_volume": 116860.9744, "trades": 2081, "taker_buy_base": 436676.1, "taker_buy_quote": 53704.0645 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1226, "high": 0.124, "low": 0.1185, "close": 0.1206, "volume": 1071793.1, "close_time": 1768953599999, "quote_volume": 129747.44779, "trades": 1857, "taker_buy_base": 403995.9, "taker_buy_quote": 49001.34659 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1205, "high": 0.125, "low": 0.1205, "close": 0.1246, "volume": 685256.9, "close_time": 1768967999999, "quote_volume": 84414.24001, "trades": 1367, "taker_buy_base": 340898.7, "taker_buy_quote": 42043.6776 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1245, "high": 0.126, "low": 0.1243, "close": 0.1252, "volume": 398552.1, "close_time": 1768982399999, "quote_volume": 49938.20259, "trades": 814, "taker_buy_base": 196100.7, "taker_buy_quote": 24564.22079 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1221, "close": 0.1222, "volume": 790597.6, "close_time": 1768996799999, "quote_volume": 97921.22888, "trades": 1403, "taker_buy_base": 370242.7, "taker_buy_quote": 45859.95411 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1222, "high": 0.1302, "low": 0.1207, "close": 0.1292, "volume": 2252821.3, "close_time": 1769011199999, "quote_volume": 283093.6618, "trades": 3504, "taker_buy_base": 1090599.5, "taker_buy_quote": 137466.96961 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1217, "close": 0.1294, "volume": 2848260.0, "close_time": 1769025599999, "quote_volume": 357191.70906, "trades": 3804, "taker_buy_base": 1538513.8, "taker_buy_quote": 192952.14109 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1294, "high": 0.131, "low": 0.1255, "close": 0.126, "volume": 1740084.6, "close_time": 1769039999999, "quote_volume": 223445.94743, "trades": 2405, "taker_buy_base": 873579.8, "taker_buy_quote": 112160.10092 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1261, "high": 0.1293, "low": 0.126, "close": 0.1269, "volume": 699152.6, "close_time": 1769054399999, "quote_volume": 89285.95289, "trades": 1140, "taker_buy_base": 337360.1, "taker_buy_quote": 43176.82753 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1268, "high": 0.1287, "low": 0.1265, "close": 0.1271, "volume": 626384.2, "close_time": 1769068799999, "quote_volume": 79872.98722, "trades": 1082, "taker_buy_base": 347015.2, "taker_buy_quote": 44241.52383 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.127, "high": 0.1289, "low": 0.1264, "close": 0.1266, "volume": 762062.0, "close_time": 1769083199999, "quote_volume": 97126.57768, "trades": 1172, "taker_buy_base": 372711.4, "taker_buy_quote": 47546.80811 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1266, "high": 0.1279, "low": 0.1228, "close": 0.1242, "volume": 1308309.7, "close_time": 1769097599999, "quote_volume": 164041.29411, "trades": 1673, "taker_buy_base": 474989.2, "taker_buy_quote": 59516.64343 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1241, "high": 0.1261, "low": 0.1217, "close": 0.1224, "volume": 1019985.1, "close_time": 1769111999999, "quote_volume": 126668.86966, "trades": 1741, "taker_buy_base": 488640.0, "taker_buy_quote": 60753.52657 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1197, "close": 0.1228, "volume": 777809.9, "close_time": 1769126399999, "quote_volume": 94604.61309, "trades": 1438, "taker_buy_base": 440153.9, "taker_buy_quote": 53580.66102 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1227, "high": 0.1251, "low": 0.1225, "close": 0.125, "volume": 511948.3, "close_time": 1769140799999, "quote_volume": 63398.55783, "trades": 1185, "taker_buy_base": 278602.4, "taker_buy_quote": 34507.22165 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1251, "high": 0.1275, "low": 0.1251, "close": 0.1264, "volume": 498651.8, "close_time": 1769155199999, "quote_volume": 62933.05752, "trades": 1011, "taker_buy_base": 210406.6, "taker_buy_quote": 26559.60724 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1264, "high": 0.1265, "low": 0.1236, "close": 0.1236, "volume": 1133710.8, "close_time": 1769169599999, "quote_volume": 141250.10042, "trades": 1268, "taker_buy_base": 677230.0, "taker_buy_quote": 84349.94057 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1199, "close": 0.1237, "volume": 707043.4, "close_time": 1769183999999, "quote_volume": 86453.88046, "trades": 1313, "taker_buy_base": 324305.7, "taker_buy_quote": 39644.91681 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1235, "high": 0.1289, "low": 0.1224, "close": 0.1252, "volume": 1839629.1, "close_time": 1769198399999, "quote_volume": 231995.74966, "trades": 2982, "taker_buy_base": 1145351.3, "taker_buy_quote": 144553.75527 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1211, "close": 0.1244, "volume": 754448.6, "close_time": 1769212799999, "quote_volume": 93129.02631, "trades": 1492, "taker_buy_base": 309695.8, "taker_buy_quote": 38319.58011 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1243, "high": 0.1277, "low": 0.1235, "close": 0.1269, "volume": 624793.8, "close_time": 1769227199999, "quote_volume": 78665.01968, "trades": 1099, "taker_buy_base": 399069.1, "taker_buy_quote": 50256.7602 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1249, "close": 0.1261, "volume": 558594.1, "close_time": 1769241599999, "quote_volume": 70439.2604, "trades": 753, "taker_buy_base": 264766.7, "taker_buy_quote": 33368.3312 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1261, "high": 0.1282, "low": 0.1261, "close": 0.1281, "volume": 634029.8, "close_time": 1769255999999, "quote_volume": 80740.56835, "trades": 894, "taker_buy_base": 383833.0, "taker_buy_quote": 48877.37596 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1281, "high": 0.1302, "low": 0.1269, "close": 0.127, "volume": 1081958.2, "close_time": 1769270399999, "quote_volume": 138921.65319, "trades": 1333, "taker_buy_base": 567804.7, "taker_buy_quote": 72904.95463 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.127, "high": 0.129, "low": 0.1261, "close": 0.1278, "volume": 615011.8, "close_time": 1769284799999, "quote_volume": 78496.51498, "trades": 920, "taker_buy_base": 393839.5, "taker_buy_quote": 50273.2741 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.128, "high": 0.1296, "low": 0.1279, "close": 0.1291, "volume": 407792.0, "close_time": 1769299199999, "quote_volume": 52482.53638, "trades": 571, "taker_buy_base": 192654.9, "taker_buy_quote": 24789.96112 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.129, "high": 0.1308, "low": 0.1246, "close": 0.1251, "volume": 1034754.0, "close_time": 1769313599999, "quote_volume": 132078.64624, "trades": 1493, "taker_buy_base": 486912.4, "taker_buy_quote": 62370.03715 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1251, "high": 0.1257, "low": 0.1236, "close": 0.1239, "volume": 419431.2, "close_time": 1769327999999, "quote_volume": 52321.15411, "trades": 856, "taker_buy_base": 203015.3, "taker_buy_quote": 25346.89126 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1238, "high": 0.1278, "low": 0.1232, "close": 0.1248, "volume": 1136202.3, "close_time": 1769342399999, "quote_volume": 142706.23968, "trades": 1501, "taker_buy_base": 666691.9, "taker_buy_quote": 83858.37294 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1248, "high": 0.1255, "low": 0.1218, "close": 0.1235, "volume": 1321703.6, "close_time": 1769356799999, "quote_volume": 163746.19598, "trades": 1784, "taker_buy_base": 666710.1, "taker_buy_quote": 82562.53299 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1236, "high": 0.1236, "low": 0.114, "close": 0.1146, "volume": 3167715.3, "close_time": 1769371199999, "quote_volume": 374799.19939, "trades": 4842, "taker_buy_base": 1230067.2, "taker_buy_quote": 145990.33928 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1148, "high": 0.119, "low": 0.1146, "close": 0.1187, "volume": 887539.2, "close_time": 1769385599999, "quote_volume": 103455.1507, "trades": 1813, "taker_buy_base": 432018.4, "taker_buy_quote": 50319.42541 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1221, "low": 0.1179, "close": 0.1186, "volume": 836442.7, "close_time": 1769399999999, "quote_volume": 100524.51999, "trades": 1947, "taker_buy_base": 388335.7, "taker_buy_quote": 46648.42402 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1187, "high": 0.1203, "low": 0.1184, "close": 0.1194, "volume": 245542.7, "close_time": 1769414399999, "quote_volume": 29246.39673, "trades": 579, "taker_buy_base": 102162.8, "taker_buy_quote": 12163.27628 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1194, "high": 0.1207, "low": 0.1181, "close": 0.1198, "volume": 973172.9, "close_time": 1769428799999, "quote_volume": 116392.05997, "trades": 1545, "taker_buy_base": 404529.0, "taker_buy_quote": 48434.36094 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1199, "high": 0.1245, "low": 0.1199, "close": 0.1221, "volume": 1495630.6, "close_time": 1769443199999, "quote_volume": 182044.9187, "trades": 2956, "taker_buy_base": 792030.4, "taker_buy_quote": 96407.18228 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1222, "high": 0.1264, "low": 0.1214, "close": 0.1246, "volume": 3058995.0, "close_time": 1769457599999, "quote_volume": 379873.79613, "trades": 4496, "taker_buy_base": 1186114.2, "taker_buy_quote": 147152.47228 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1245, "high": 0.1258, "low": 0.1231, "close": 0.1249, "volume": 779235.2, "close_time": 1769471999999, "quote_volume": 97037.24681, "trades": 1810, "taker_buy_base": 432248.2, "taker_buy_quote": 53834.40664 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1248, "high": 0.1293, "low": 0.1239, "close": 0.1281, "volume": 1092941.9, "close_time": 1769486399999, "quote_volume": 138096.59468, "trades": 2504, "taker_buy_base": 609029.6, "taker_buy_quote": 77088.19913 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.128, "high": 0.1289, "low": 0.1257, "close": 0.1272, "volume": 2163282.7, "close_time": 1769500799999, "quote_volume": 275180.01478, "trades": 2845, "taker_buy_base": 858433.8, "taker_buy_quote": 109247.93198 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1272, "high": 0.1286, "low": 0.1258, "close": 0.1271, "volume": 3530528.2, "close_time": 1769515199999, "quote_volume": 449147.84377, "trades": 2587, "taker_buy_base": 1043198.4, "taker_buy_quote": 132692.5003 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1271, "high": 0.1326, "low": 0.1242, "close": 0.1267, "volume": 5383575.5, "close_time": 1769529599999, "quote_volume": 687895.009, "trades": 6187, "taker_buy_base": 2557310.0, "taker_buy_quote": 327276.56048 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1267, "high": 0.1372, "low": 0.1263, "close": 0.1356, "volume": 3473228.1, "close_time": 1769543999999, "quote_volume": 456416.62071, "trades": 5682, "taker_buy_base": 2062540.3, "taker_buy_quote": 271289.61726 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1356, "high": 0.1409, "low": 0.1355, "close": 0.1385, "volume": 3984656.6, "close_time": 1769558399999, "quote_volume": 549964.64736, "trades": 6157, "taker_buy_base": 2031471.1, "taker_buy_quote": 280745.04673 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1385, "high": 0.1419, "low": 0.1359, "close": 0.1401, "volume": 2708123.6, "close_time": 1769572799999, "quote_volume": 377346.91321, "trades": 4336, "taker_buy_base": 1324841.2, "taker_buy_quote": 184186.98839 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1401, "high": 0.1467, "low": 0.1391, "close": 0.1424, "volume": 4607655.2, "close_time": 1769587199999, "quote_volume": 658150.39582, "trades": 5715, "taker_buy_base": 2655080.7, "taker_buy_quote": 378878.66444 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1424, "high": 0.147, "low": 0.1416, "close": 0.1436, "volume": 2882163.5, "close_time": 1769601599999, "quote_volume": 415275.13436, "trades": 4823, "taker_buy_base": 1379610.2, "taker_buy_quote": 198862.64659 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1434, "high": 0.1464, "low": 0.1392, "close": 0.1428, "volume": 4905079.6, "close_time": 1769615999999, "quote_volume": 700914.66316, "trades": 6800, "taker_buy_base": 2757043.2, "taker_buy_quote": 394915.5237 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1428, "high": 0.1453, "low": 0.1417, "close": 0.1447, "volume": 1670796.2, "close_time": 1769630399999, "quote_volume": 239668.22023, "trades": 3037, "taker_buy_base": 831918.3, "taker_buy_quote": 119420.96467 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1446, "high": 0.1472, "low": 0.144, "close": 0.145, "volume": 1757129.8, "close_time": 1769644799999, "quote_volume": 255464.72097, "trades": 2994, "taker_buy_base": 901625.0, "taker_buy_quote": 130991.30125 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.145, "high": 0.1453, "low": 0.1368, "close": 0.1381, "volume": 2364139.8, "close_time": 1769659199999, "quote_volume": 332083.92059, "trades": 5158, "taker_buy_base": 874579.6, "taker_buy_quote": 122872.05938 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1381, "high": 0.1409, "low": 0.1364, "close": 0.1391, "volume": 1030831.7, "close_time": 1769673599999, "quote_volume": 142699.54432, "trades": 2175, "taker_buy_base": 529663.0, "taker_buy_quote": 73402.13935 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1389, "high": 0.1393, "low": 0.1343, "close": 0.1348, "volume": 1361688.4, "close_time": 1769687999999, "quote_volume": 186315.06327, "trades": 2795, "taker_buy_base": 666127.1, "taker_buy_quote": 91422.70804 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1348, "high": 0.1388, "low": 0.1292, "close": 0.1314, "volume": 5269935.6, "close_time": 1769702399999, "quote_volume": 698973.80796, "trades": 9057, "taker_buy_base": 2720662.5, "taker_buy_quote": 360848.47759 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1314, "high": 0.1341, "low": 0.1243, "close": 0.1263, "volume": 2700024.3, "close_time": 1769716799999, "quote_volume": 350292.70706, "trades": 5170, "taker_buy_base": 1178064.9, "taker_buy_quote": 153121.12122 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1263, "high": 0.1287, "low": 0.1252, "close": 0.1258, "volume": 1756335.7, "close_time": 1769731199999, "quote_volume": 222898.34574, "trades": 2782, "taker_buy_base": 798904.1, "taker_buy_quote": 101465.7057 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1259, "high": 0.1264, "low": 0.1191, "close": 0.1209, "volume": 2521214.5, "close_time": 1769745599999, "quote_volume": 308323.49966, "trades": 3486, "taker_buy_base": 1200746.4, "taker_buy_quote": 146760.85682 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1209, "high": 0.124, "low": 0.1187, "close": 0.1206, "volume": 1484830.2, "close_time": 1769759999999, "quote_volume": 179279.70925, "trades": 2129, "taker_buy_base": 761229.4, "taker_buy_quote": 91981.70145 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1206, "high": 0.1248, "low": 0.119, "close": 0.1243, "volume": 961323.7, "close_time": 1769774399999, "quote_volume": 115996.31516, "trades": 1702, "taker_buy_base": 531849.0, "taker_buy_quote": 64215.10524 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1244, "high": 0.1271, "low": 0.1228, "close": 0.1246, "volume": 2806084.4, "close_time": 1769788799999, "quote_volume": 349490.52044, "trades": 3648, "taker_buy_base": 1556488.0, "taker_buy_quote": 193882.50072 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1245, "high": 0.1276, "low": 0.1199, "close": 0.1251, "volume": 2900907.3, "close_time": 1769803199999, "quote_volume": 363369.79206, "trades": 3236, "taker_buy_base": 1554556.7, "taker_buy_quote": 194857.23967 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1215, "close": 0.1229, "volume": 1029675.9, "close_time": 1769817599999, "quote_volume": 126699.92347, "trades": 1714, "taker_buy_base": 588996.6, "taker_buy_quote": 72480.01206 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1208, "close": 0.121, "volume": 685397.0, "close_time": 1769831999999, "quote_volume": 83966.24902, "trades": 1014, "taker_buy_base": 366246.2, "taker_buy_quote": 44829.59759 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1209, "high": 0.1216, "low": 0.1178, "close": 0.1188, "volume": 813787.7, "close_time": 1769846399999, "quote_volume": 97469.43882, "trades": 1218, "taker_buy_base": 427065.8, "taker_buy_quote": 51187.88563 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1151, "close": 0.1157, "volume": 1238765.2, "close_time": 1769860799999, "quote_volume": 144972.47367, "trades": 2239, "taker_buy_base": 545985.1, "taker_buy_quote": 63911.21301 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1157, "high": 0.1173, "low": 0.107, "close": 0.1074, "volume": 4953517.6, "close_time": 1769875199999, "quote_volume": 551949.8889, "trades": 6126, "taker_buy_base": 2420319.6, "taker_buy_quote": 269499.05131 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1073, "high": 0.11, "low": 0.0938, "close": 0.1024, "volume": 7875814.8, "close_time": 1769889599999, "quote_volume": 799913.68339, "trades": 10205, "taker_buy_base": 3522495.8, "taker_buy_quote": 356539.28153 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1024, "high": 0.1066, "low": 0.1007, "close": 0.1063, "volume": 2143034.2, "close_time": 1769903999999, "quote_volume": 223324.3539, "trades": 2978, "taker_buy_base": 1372013.7, "taker_buy_quote": 143371.79453 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1063, "high": 0.1096, "low": 0.1057, "close": 0.1079, "volume": 819550.6, "close_time": 1769918399999, "quote_volume": 88357.39057, "trades": 1399, "taker_buy_base": 412678.5, "taker_buy_quote": 44526.13052 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.108, "high": 0.1089, "low": 0.1069, "close": 0.1073, "volume": 1091662.3, "close_time": 1769932799999, "quote_volume": 117780.43153, "trades": 1450, "taker_buy_base": 453602.9, "taker_buy_quote": 48948.9295 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1073, "high": 0.1095, "low": 0.1046, "close": 0.1062, "volume": 1505136.6, "close_time": 1769947199999, "quote_volume": 160741.72708, "trades": 1635, "taker_buy_base": 831800.6, "taker_buy_quote": 88839.17129 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.106, "high": 0.1064, "low": 0.1012, "close": 0.1025, "volume": 1492496.4, "close_time": 1769961599999, "quote_volume": 154940.35864, "trades": 2048, "taker_buy_base": 614891.2, "taker_buy_quote": 63842.3313 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1025, "high": 0.1046, "low": 0.1012, "close": 0.1026, "volume": 1230010.8, "close_time": 1769975999999, "quote_volume": 126478.41884, "trades": 2286, "taker_buy_base": 645142.4, "taker_buy_quote": 66311.59294 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1023, "high": 0.1034, "low": 0.0986, "close": 0.1013, "volume": 1422326.0, "close_time": 1769990399999, "quote_volume": 144531.76151, "trades": 2246, "taker_buy_base": 715849.3, "taker_buy_quote": 72802.67449 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1014, "high": 0.1054, "low": 0.0995, "close": 0.1041, "volume": 1826311.4, "close_time": 1770004799999, "quote_volume": 187963.57926, "trades": 3254, "taker_buy_base": 1027243.6, "taker_buy_quote": 105927.48181 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1042, "high": 0.1042, "low": 0.0985, "close": 0.1028, "volume": 2142359.9, "close_time": 1770019199999, "quote_volume": 217349.75391, "trades": 3749, "taker_buy_base": 1063815.1, "taker_buy_quote": 108205.81019 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1028, "high": 0.1061, "low": 0.1024, "close": 0.1035, "volume": 1857451.4, "close_time": 1770033599999, "quote_volume": 193400.25639, "trades": 2691, "taker_buy_base": 1076849.3, "taker_buy_quote": 112181.31233 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1036, "high": 0.1073, "low": 0.103, "close": 0.106, "volume": 1926215.7, "close_time": 1770047999999, "quote_volume": 201892.51367, "trades": 2406, "taker_buy_base": 1048911.2, "taker_buy_quote": 110150.74125 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1037, "close": 0.104, "volume": 1313858.0, "close_time": 1770062399999, "quote_volume": 137603.51861, "trades": 1596, "taker_buy_base": 520997.1, "taker_buy_quote": 54654.00103 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.104, "high": 0.1048, "low": 0.1034, "close": 0.1038, "volume": 641062.0, "close_time": 1770076799999, "quote_volume": 66777.68092, "trades": 900, "taker_buy_base": 341436.3, "taker_buy_quote": 35564.45306 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.104, "high": 0.1042, "low": 0.101, "close": 0.1038, "volume": 904609.2, "close_time": 1770091199999, "quote_volume": 92982.39695, "trades": 1494, "taker_buy_base": 489632.8, "taker_buy_quote": 50368.31437 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1013, "close": 0.1019, "volume": 939461.6, "close_time": 1770105599999, "quote_volume": 96491.69439, "trades": 1168, "taker_buy_base": 516986.4, "taker_buy_quote": 53162.3478 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1019, "high": 0.1025, "low": 0.0993, "close": 0.1008, "volume": 1650885.2, "close_time": 1770119999999, "quote_volume": 166047.93611, "trades": 1428, "taker_buy_base": 644348.8, "taker_buy_quote": 64913.6683 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1008, "high": 0.102, "low": 0.0978, "close": 0.1017, "volume": 2422129.3, "close_time": 1770134399999, "quote_volume": 242477.47937, "trades": 2262, "taker_buy_base": 1073732.8, "taker_buy_quote": 107665.75726 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0922, "close": 0.0959, "volume": 5067758.6, "close_time": 1770148799999, "quote_volume": 487064.98974, "trades": 5164, "taker_buy_base": 2325085.0, "taker_buy_quote": 223937.39065 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0958, "high": 0.1013, "low": 0.0944, "close": 0.0951, "volume": 2644796.6, "close_time": 1770163199999, "quote_volume": 258927.30889, "trades": 3113, "taker_buy_base": 1347661.9, "taker_buy_quote": 131812.72704 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0951, "high": 0.0984, "low": 0.0948, "close": 0.0969, "volume": 1230249.0, "close_time": 1770177599999, "quote_volume": 118604.91731, "trades": 1714, "taker_buy_base": 633225.7, "taker_buy_quote": 60977.94701 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0942, "close": 0.0961, "volume": 1449131.9, "close_time": 1770191999999, "quote_volume": 139098.66375, "trades": 1593, "taker_buy_base": 631315.8, "taker_buy_quote": 60634.48736 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0938, "close": 0.0946, "volume": 2079052.1, "close_time": 1770206399999, "quote_volume": 198781.87493, "trades": 1777, "taker_buy_base": 1039658.3, "taker_buy_quote": 99426.57108 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0901, "close": 0.0914, "volume": 4436341.3, "close_time": 1770220799999, "quote_volume": 411205.047, "trades": 4649, "taker_buy_base": 2125088.2, "taker_buy_quote": 197141.6264 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0913, "high": 0.0957, "low": 0.0897, "close": 0.0957, "volume": 5615754.0, "close_time": 1770235199999, "quote_volume": 515571.74735, "trades": 4304, "taker_buy_base": 3142010.4, "taker_buy_quote": 289038.95516 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0956, "high": 0.0965, "low": 0.0928, "close": 0.0948, "volume": 1828989.2, "close_time": 1770249599999, "quote_volume": 173017.39842, "trades": 2054, "taker_buy_base": 957528.1, "taker_buy_quote": 90647.39038 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0949, "high": 0.0961, "low": 0.0933, "close": 0.0941, "volume": 2618393.6, "close_time": 1770263999999, "quote_volume": 247927.91316, "trades": 2872, "taker_buy_base": 1196080.6, "taker_buy_quote": 113288.15397 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0941, "high": 0.0952, "low": 0.092, "close": 0.0921, "volume": 1759295.0, "close_time": 1770278399999, "quote_volume": 164414.28973, "trades": 2319, "taker_buy_base": 884396.5, "taker_buy_quote": 82739.10661 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0922, "high": 0.0947, "low": 0.0892, "close": 0.0905, "volume": 2296868.6, "close_time": 1770292799999, "quote_volume": 211189.87847, "trades": 2416, "taker_buy_base": 1132072.7, "taker_buy_quote": 104318.2126 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0906, "high": 0.093, "low": 0.0845, "close": 0.087, "volume": 6351178.1, "close_time": 1770307199999, "quote_volume": 565545.7646, "trades": 6357, "taker_buy_base": 3007278.3, "taker_buy_quote": 268610.8581 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.087, "high": 0.0892, "low": 0.0818, "close": 0.0823, "volume": 5717354.7, "close_time": 1770321599999, "quote_volume": 484823.7145, "trades": 5378, "taker_buy_base": 2804480.9, "taker_buy_quote": 238294.17148 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0784, "close": 0.0789, "volume": 7685767.3, "close_time": 1770335999999, "quote_volume": 619041.9432, "trades": 6058, "taker_buy_base": 4069038.9, "taker_buy_quote": 327691.2771 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.079, "high": 0.0818, "low": 0.0701, "close": 0.077, "volume": 15010220.8, "close_time": 1770350399999, "quote_volume": 1141456.55416, "trades": 12227, "taker_buy_base": 7473236.6, "taker_buy_quote": 568355.66169 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.077, "high": 0.0813, "low": 0.0766, "close": 0.0781, "volume": 8965765.3, "close_time": 1770364799999, "quote_volume": 711103.62533, "trades": 5923, "taker_buy_base": 4366758.2, "taker_buy_quote": 346576.13288 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0781, "high": 0.0809, "low": 0.0771, "close": 0.08, "volume": 6900707.0, "close_time": 1770379199999, "quote_volume": 544628.84116, "trades": 5140, "taker_buy_base": 3376273.3, "taker_buy_quote": 266689.2275 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.08, "high": 0.084, "low": 0.0795, "close": 0.0831, "volume": 9602430.4, "close_time": 1770393599999, "quote_volume": 789145.25148, "trades": 6450, "taker_buy_base": 4911993.3, "taker_buy_quote": 403934.01689 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0831, "high": 0.0862, "low": 0.0827, "close": 0.0843, "volume": 6767183.1, "close_time": 1770407999999, "quote_volume": 570711.47573, "trades": 5033, "taker_buy_base": 3524505.4, "taker_buy_quote": 297155.12825 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0825, "close": 0.0838, "volume": 2591625.6, "close_time": 1770422399999, "quote_volume": 216990.75281, "trades": 2033, "taker_buy_base": 1372378.3, "taker_buy_quote": 114956.42265 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0809, "close": 0.0829, "volume": 1993100.7, "close_time": 1770436799999, "quote_volume": 163891.33281, "trades": 1703, "taker_buy_base": 1002180.0, "taker_buy_quote": 82481.71067 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0828, "high": 0.0836, "low": 0.0792, "close": 0.08, "volume": 5494283.5, "close_time": 1770451199999, "quote_volume": 446057.38696, "trades": 4032, "taker_buy_base": 3024838.2, "taker_buy_quote": 245690.76032 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.08, "high": 0.0811, "low": 0.0796, "close": 0.0798, "volume": 2612474.1, "close_time": 1770465599999, "quote_volume": 209714.30694, "trades": 1815, "taker_buy_base": 1396371.0, "taker_buy_quote": 112119.2906 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0798, "high": 0.0832, "low": 0.0798, "close": 0.0827, "volume": 3871803.8, "close_time": 1770479999999, "quote_volume": 316283.66479, "trades": 2701, "taker_buy_base": 1858582.8, "taker_buy_quote": 151839.55377 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0827, "high": 0.0859, "low": 0.0824, "close": 0.0844, "volume": 11318673.9, "close_time": 1770494399999, "quote_volume": 954902.16138, "trades": 6868, "taker_buy_base": 5606460.8, "taker_buy_quote": 473296.66147 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0835, "close": 0.0838, "volume": 1425442.2, "close_time": 1770508799999, "quote_volume": 120085.45552, "trades": 922, "taker_buy_base": 669435.0, "taker_buy_quote": 56431.16562 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0837, "high": 0.084, "low": 0.0826, "close": 0.0826, "volume": 998069.2, "close_time": 1770523199999, "quote_volume": 83189.70459, "trades": 683, "taker_buy_base": 513606.9, "taker_buy_quote": 42814.60524 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0812, "close": 0.082, "volume": 508314.9, "close_time": 1770537599999, "quote_volume": 41820.66754, "trades": 521, "taker_buy_base": 210449.1, "taker_buy_quote": 17324.76083 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.082, "high": 0.0848, "low": 0.0819, "close": 0.0843, "volume": 2026770.7, "close_time": 1770551999999, "quote_volume": 169820.01126, "trades": 1624, "taker_buy_base": 1065345.4, "taker_buy_quote": 89279.7157 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0833, "close": 0.0838, "volume": 2037458.1, "close_time": 1770566399999, "quote_volume": 171766.75974, "trades": 1364, "taker_buy_base": 909950.0, "taker_buy_quote": 76773.41964 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0813, "close": 0.0838, "volume": 2074210.6, "close_time": 1770580799999, "quote_volume": 172584.44406, "trades": 1374, "taker_buy_base": 1159770.3, "taker_buy_quote": 96525.23345 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0819, "close": 0.0825, "volume": 1150651.0, "close_time": 1770595199999, "quote_volume": 95125.75987, "trades": 1107, "taker_buy_base": 623167.3, "taker_buy_quote": 51516.97096 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.0839, "low": 0.0821, "close": 0.0836, "volume": 2028951.7, "close_time": 1770609599999, "quote_volume": 168301.86291, "trades": 1483, "taker_buy_base": 960874.1, "taker_buy_quote": 79682.78296 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0821, "close": 0.0821, "volume": 1173544.9, "close_time": 1770623999999, "quote_volume": 97378.99423, "trades": 739, "taker_buy_base": 615527.1, "taker_buy_quote": 51159.6901 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0782, "close": 0.0788, "volume": 3037836.3, "close_time": 1770638399999, "quote_volume": 242441.24528, "trades": 1789, "taker_buy_base": 1140336.3, "taker_buy_quote": 91054.74197 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0788, "high": 0.0812, "low": 0.0785, "close": 0.081, "volume": 3899143.0, "close_time": 1770652799999, "quote_volume": 311231.50712, "trades": 2209, "taker_buy_base": 1819400.7, "taker_buy_quote": 145500.90997 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.081, "high": 0.0847, "low": 0.0802, "close": 0.0844, "volume": 6764995.1, "close_time": 1770667199999, "quote_volume": 562792.50732, "trades": 2767, "taker_buy_base": 2197536.8, "taker_buy_quote": 182205.96441 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0824, "close": 0.0837, "volume": 1699580.9, "close_time": 1770681599999, "quote_volume": 142116.12155, "trades": 1384, "taker_buy_base": 961711.7, "taker_buy_quote": 80410.65166 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0838, "high": 0.0859, "low": 0.0828, "close": 0.0833, "volume": 2392236.8, "close_time": 1770695999999, "quote_volume": 202327.20042, "trades": 1367, "taker_buy_base": 1282101.8, "taker_buy_quote": 108501.71639 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0806, "close": 0.0821, "volume": 1911238.1, "close_time": 1770710399999, "quote_volume": 156962.23228, "trades": 1227, "taker_buy_base": 945611.8, "taker_buy_quote": 77753.84948 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0821, "high": 0.0826, "low": 0.0807, "close": 0.0813, "volume": 2116688.5, "close_time": 1770724799999, "quote_volume": 172671.57807, "trades": 1677, "taker_buy_base": 999428.9, "taker_buy_quote": 81376.39024 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0813, "high": 0.0821, "low": 0.0798, "close": 0.0818, "volume": 1945051.8, "close_time": 1770739199999, "quote_volume": 157526.89417, "trades": 3233, "taker_buy_base": 1140700.5, "taker_buy_quote": 92453.69512 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0792, "close": 0.0807, "volume": 1369685.5, "close_time": 1770753599999, "quote_volume": 111370.52423, "trades": 1291, "taker_buy_base": 809306.3, "taker_buy_quote": 65898.78845 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0807, "high": 0.0818, "low": 0.0804, "close": 0.0811, "volume": 806442.5, "close_time": 1770767999999, "quote_volume": 65270.04501, "trades": 717, "taker_buy_base": 473645.9, "taker_buy_quote": 38321.83988 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0811, "high": 0.0835, "low": 0.08, "close": 0.081, "volume": 1961250.0, "close_time": 1770782399999, "quote_volume": 160529.81133, "trades": 1286, "taker_buy_base": 912441.9, "taker_buy_quote": 74721.09183 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0787, "close": 0.0791, "volume": 2104044.6, "close_time": 1770796799999, "quote_volume": 168429.75597, "trades": 1578, "taker_buy_base": 1178971.8, "taker_buy_quote": 94312.20233 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0791, "high": 0.0802, "low": 0.0789, "close": 0.0796, "volume": 1634335.7, "close_time": 1770811199999, "quote_volume": 129848.29861, "trades": 956, "taker_buy_base": 898146.1, "taker_buy_quote": 71342.16342 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0796, "high": 0.0839, "low": 0.0784, "close": 0.0795, "volume": 6828456.0, "close_time": 1770825599999, "quote_volume": 550069.03291, "trades": 3701, "taker_buy_base": 3655066.4, "taker_buy_quote": 294449.5354 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0797, "high": 0.0818, "low": 0.0784, "close": 0.0809, "volume": 3273441.0, "close_time": 1770839999999, "quote_volume": 261773.1464, "trades": 1897, "taker_buy_base": 1806722.5, "taker_buy_quote": 144414.96435 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0809, "high": 0.085, "low": 0.08, "close": 0.0817, "volume": 4760885.9, "close_time": 1770854399999, "quote_volume": 394354.14698, "trades": 2146, "taker_buy_base": 2371238.9, "taker_buy_quote": 196410.58334 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0818, "high": 0.0889, "low": 0.0818, "close": 0.0881, "volume": 5321626.4, "close_time": 1770868799999, "quote_volume": 457968.233, "trades": 2445, "taker_buy_base": 2506979.8, "taker_buy_quote": 215730.84393 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0881, "high": 0.0962, "low": 0.0877, "close": 0.0961, "volume": 10952224.8, "close_time": 1770883199999, "quote_volume": 1017708.4085, "trades": 6098, "taker_buy_base": 5751757.4, "taker_buy_quote": 534198.93836 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.096, "high": 0.0969, "low": 0.0906, "close": 0.0918, "volume": 8367084.7, "close_time": 1770897599999, "quote_volume": 787224.5431, "trades": 4708, "taker_buy_base": 4004282.3, "taker_buy_quote": 377122.65543 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0917, "high": 0.0929, "low": 0.0885, "close": 0.0889, "volume": 6067106.7, "close_time": 1770911999999, "quote_volume": 547208.84117, "trades": 3778, "taker_buy_base": 3068535.0, "taker_buy_quote": 276673.45117 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0891, "high": 0.0914, "low": 0.0869, "close": 0.0893, "volume": 5870200.9, "close_time": 1770926399999, "quote_volume": 522864.29956, "trades": 3547, "taker_buy_base": 3086735.5, "taker_buy_quote": 275026.61112 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0893, "high": 0.0922, "low": 0.0875, "close": 0.092, "volume": 3594400.9, "close_time": 1770940799999, "quote_volume": 322842.98607, "trades": 2065, "taker_buy_base": 1827211.0, "taker_buy_quote": 164048.11431 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0878, "close": 0.088, "volume": 2161667.1, "close_time": 1770955199999, "quote_volume": 193063.41869, "trades": 1772, "taker_buy_base": 1076946.8, "taker_buy_quote": 96236.67763 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.088, "high": 0.0889, "low": 0.086, "close": 0.0886, "volume": 2192116.5, "close_time": 1770969599999, "quote_volume": 191912.94985, "trades": 1494, "taker_buy_base": 1004759.7, "taker_buy_quote": 87977.6219 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0887, "high": 0.0911, "low": 0.0885, "close": 0.0902, "volume": 2859482.9, "close_time": 1770983999999, "quote_volume": 257538.50697, "trades": 1448, "taker_buy_base": 1583606.3, "taker_buy_quote": 142564.15375 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0902, "high": 0.0968, "low": 0.089, "close": 0.0964, "volume": 5253141.1, "close_time": 1770998399999, "quote_volume": 485465.34074, "trades": 3640, "taker_buy_base": 2912391.3, "taker_buy_quote": 268603.72195 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0964, "high": 0.1017, "low": 0.0964, "close": 0.0979, "volume": 7306712.8, "close_time": 1771012799999, "quote_volume": 727933.45559, "trades": 5396, "taker_buy_base": 3621543.8, "taker_buy_quote": 360864.93583 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0978, "high": 0.0987, "low": 0.0971, "close": 0.0972, "volume": 1737271.6, "close_time": 1771027199999, "quote_volume": 170040.12796, "trades": 1454, "taker_buy_base": 851691.1, "taker_buy_quote": 83400.38468 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0972, "high": 0.1047, "low": 0.0972, "close": 0.101, "volume": 4475513.8, "close_time": 1771041599999, "quote_volume": 456142.37002, "trades": 3218, "taker_buy_base": 2274705.1, "taker_buy_quote": 231651.21614 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0987, "close": 0.0992, "volume": 1802230.6, "close_time": 1771055999999, "quote_volume": 179816.4325, "trades": 1535, "taker_buy_base": 897984.1, "taker_buy_quote": 89657.01455 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0965, "close": 0.099, "volume": 2028101.7, "close_time": 1771070399999, "quote_volume": 198767.90794, "trades": 1718, "taker_buy_base": 1147911.5, "taker_buy_quote": 112512.9516 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.099, "high": 0.0999, "low": 0.0973, "close": 0.0993, "volume": 2252060.1, "close_time": 1771084799999, "quote_volume": 221482.90304, "trades": 1792, "taker_buy_base": 1291443.3, "taker_buy_quote": 126984.06354 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0993, "high": 0.1027, "low": 0.0986, "close": 0.1022, "volume": 4002650.9, "close_time": 1771099199999, "quote_volume": 402376.27878, "trades": 2437, "taker_buy_base": 2101065.2, "taker_buy_quote": 211421.10423 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1022, "high": 0.1038, "low": 0.1018, "close": 0.1022, "volume": 2838075.2, "close_time": 1771113599999, "quote_volume": 292162.93781, "trades": 1920, "taker_buy_base": 1303637.9, "taker_buy_quote": 134167.0744 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1022, "high": 0.1042, "low": 0.101, "close": 0.1028, "volume": 2057099.9, "close_time": 1771127999999, "quote_volume": 210933.94516, "trades": 1703, "taker_buy_base": 1045517.7, "taker_buy_quote": 107203.39036 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1028, "high": 0.1055, "low": 0.1019, "close": 0.1033, "volume": 2901491.4, "close_time": 1771142399999, "quote_volume": 301531.91428, "trades": 2355, "taker_buy_base": 1460336.1, "taker_buy_quote": 151662.96763 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1035, "high": 0.104, "low": 0.1004, "close": 0.1014, "volume": 1207940.4, "close_time": 1771156799999, "quote_volume": 122648.88201, "trades": 1232, "taker_buy_base": 641390.8, "taker_buy_quote": 65113.72862 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1014, "high": 0.1021, "low": 0.0974, "close": 0.0984, "volume": 1758645.6, "close_time": 1771171199999, "quote_volume": 173729.17351, "trades": 1690, "taker_buy_base": 776753.9, "taker_buy_quote": 76757.37333 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0948, "close": 0.0957, "volume": 2156331.5, "close_time": 1771185599999, "quote_volume": 207724.15348, "trades": 1949, "taker_buy_base": 979315.8, "taker_buy_quote": 94366.57492 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0955, "high": 0.0972, "low": 0.0952, "close": 0.0963, "volume": 1349014.5, "close_time": 1771199999999, "quote_volume": 129870.90438, "trades": 1039, "taker_buy_base": 715310.0, "taker_buy_quote": 68898.90172 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0962, "high": 0.0981, "low": 0.0958, "close": 0.0966, "volume": 1254748.9, "close_time": 1771214399999, "quote_volume": 121498.92563, "trades": 1171, "taker_buy_base": 575869.3, "taker_buy_quote": 55836.62674 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0965, "high": 0.1032, "low": 0.0958, "close": 0.0999, "volume": 3208190.9, "close_time": 1771228799999, "quote_volume": 319720.28053, "trades": 2993, "taker_buy_base": 1778834.4, "taker_buy_quote": 177173.17053 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0998, "high": 0.1013, "low": 0.0982, "close": 0.0998, "volume": 1598489.2, "close_time": 1771243199999, "quote_volume": 159889.38777, "trades": 1564, "taker_buy_base": 785525.0, "taker_buy_quote": 78620.83791 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0997, "high": 0.1055, "low": 0.0983, "close": 0.0987, "volume": 5942808.9, "close_time": 1771257599999, "quote_volume": 604642.49193, "trades": 4636, "taker_buy_base": 2960586.8, "taker_buy_quote": 300961.68342 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0987, "high": 0.1041, "low": 0.0986, "close": 0.1016, "volume": 4931305.2, "close_time": 1771271999999, "quote_volume": 502604.34749, "trades": 3446, "taker_buy_base": 2465590.5, "taker_buy_quote": 251107.09242 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1016, "high": 0.1044, "low": 0.1015, "close": 0.1022, "volume": 1572960.1, "close_time": 1771286399999, "quote_volume": 162068.30189, "trades": 1470, "taker_buy_base": 783760.7, "taker_buy_quote": 80810.04125 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1, "close": 0.1005, "volume": 1201349.9, "close_time": 1771300799999, "quote_volume": 121208.28086, "trades": 1138, "taker_buy_base": 616641.6, "taker_buy_quote": 62234.25862 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1005, "high": 0.1019, "low": 0.0994, "close": 0.1005, "volume": 1192816.0, "close_time": 1771315199999, "quote_volume": 120148.79923, "trades": 1264, "taker_buy_base": 549597.4, "taker_buy_quote": 55418.59619 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0965, "close": 0.0983, "volume": 1732546.3, "close_time": 1771329599999, "quote_volume": 170306.90081, "trades": 1638, "taker_buy_base": 770767.4, "taker_buy_quote": 75772.02228 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0982, "high": 0.0988, "low": 0.0956, "close": 0.0967, "volume": 2653274.0, "close_time": 1771343999999, "quote_volume": 257666.38284, "trades": 1885, "taker_buy_base": 1321627.2, "taker_buy_quote": 128485.84373 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0968, "high": 0.0982, "low": 0.0952, "close": 0.0974, "volume": 2661513.2, "close_time": 1771358399999, "quote_volume": 258153.86656, "trades": 1659, "taker_buy_base": 1522032.5, "taker_buy_quote": 147825.56468 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0962, "close": 0.0966, "volume": 625978.7, "close_time": 1771372799999, "quote_volume": 60555.38662, "trades": 691, "taker_buy_base": 355289.4, "taker_buy_quote": 34374.5501 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0947, "close": 0.0961, "volume": 979130.5, "close_time": 1771387199999, "quote_volume": 93705.24947, "trades": 903, "taker_buy_base": 569337.7, "taker_buy_quote": 54492.36529 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.096, "high": 0.0977, "low": 0.0956, "close": 0.0975, "volume": 478309.5, "close_time": 1771401599999, "quote_volume": 46243.55632, "trades": 684, "taker_buy_base": 300549.2, "taker_buy_quote": 29060.84009 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0975, "high": 0.0993, "low": 0.0968, "close": 0.0975, "volume": 558783.9, "close_time": 1771415999999, "quote_volume": 54914.0275, "trades": 717, "taker_buy_base": 345034.7, "taker_buy_quote": 33923.28892 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0975, "high": 0.0985, "low": 0.094, "close": 0.0972, "volume": 2616748.8, "close_time": 1771430399999, "quote_volume": 251756.4305, "trades": 1881, "taker_buy_base": 1130997.4, "taker_buy_quote": 109088.62511 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0919, "close": 0.0931, "volume": 2292879.8, "close_time": 1771444799999, "quote_volume": 216147.58057, "trades": 1717, "taker_buy_base": 1096293.8, "taker_buy_quote": 103444.25595 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.093, "high": 0.0934, "low": 0.0916, "close": 0.0923, "volume": 970470.8, "close_time": 1771459199999, "quote_volume": 89949.73274, "trades": 761, "taker_buy_base": 546225.1, "taker_buy_quote": 50629.89773 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0924, "high": 0.0935, "low": 0.0915, "close": 0.0928, "volume": 1542167.6, "close_time": 1771473599999, "quote_volume": 142667.42516, "trades": 1101, "taker_buy_base": 636265.5, "taker_buy_quote": 58873.07755 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0905, "close": 0.0916, "volume": 1264358.0, "close_time": 1771487999999, "quote_volume": 115672.18304, "trades": 1073, "taker_buy_base": 652012.9, "taker_buy_quote": 59663.42297 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0904, "close": 0.0914, "volume": 922471.1, "close_time": 1771502399999, "quote_volume": 84109.75411, "trades": 732, "taker_buy_base": 392264.1, "taker_buy_quote": 35771.87169 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0888, "close": 0.0903, "volume": 2316429.9, "close_time": 1771516799999, "quote_volume": 208678.21107, "trades": 1705, "taker_buy_base": 1167061.6, "taker_buy_quote": 105134.74279 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0903, "high": 0.0925, "low": 0.0893, "close": 0.0923, "volume": 2179056.4, "close_time": 1771531199999, "quote_volume": 197626.05235, "trades": 1521, "taker_buy_base": 1285750.7, "taker_buy_quote": 116648.65966 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0922, "high": 0.0946, "low": 0.0922, "close": 0.0936, "volume": 3002067.7, "close_time": 1771545599999, "quote_volume": 280439.48227, "trades": 1465, "taker_buy_base": 1616196.9, "taker_buy_quote": 150896.21298 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0936, "high": 0.0951, "low": 0.0932, "close": 0.0939, "volume": 1741627.1, "close_time": 1771559999999, "quote_volume": 164014.69319, "trades": 1083, "taker_buy_base": 1058793.1, "taker_buy_quote": 99704.54744 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0924, "close": 0.0925, "volume": 1758258.5, "close_time": 1771574399999, "quote_volume": 164554.28008, "trades": 1503, "taker_buy_base": 737031.7, "taker_buy_quote": 68992.02358 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0924, "high": 0.0944, "low": 0.0924, "close": 0.0932, "volume": 1289136.4, "close_time": 1771588799999, "quote_volume": 120472.16847, "trades": 1143, "taker_buy_base": 626753.6, "taker_buy_quote": 58570.59327 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0932, "high": 0.0957, "low": 0.0919, "close": 0.0954, "volume": 3964929.3, "close_time": 1771603199999, "quote_volume": 371644.79235, "trades": 3619, "taker_buy_base": 1939406.5, "taker_buy_quote": 182013.69069 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0955, "high": 0.0965, "low": 0.0931, "close": 0.0951, "volume": 4944863.0, "close_time": 1771617599999, "quote_volume": 469929.95616, "trades": 4054, "taker_buy_base": 2392292.6, "taker_buy_quote": 227403.15348 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0942, "close": 0.0951, "volume": 1231452.3, "close_time": 1771631999999, "quote_volume": 116903.60144, "trades": 1066, "taker_buy_base": 647931.5, "taker_buy_quote": 61493.1775 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0939, "close": 0.0948, "volume": 709573.5, "close_time": 1771646399999, "quote_volume": 67088.2568, "trades": 850, "taker_buy_base": 362553.1, "taker_buy_quote": 34285.92589 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0948, "high": 0.0977, "low": 0.0946, "close": 0.0968, "volume": 1768313.3, "close_time": 1771660799999, "quote_volume": 170514.90033, "trades": 1318, "taker_buy_base": 852734.9, "taker_buy_quote": 82273.51603 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0969, "high": 0.1009, "low": 0.0968, "close": 0.0989, "volume": 2684396.5, "close_time": 1771675199999, "quote_volume": 267186.93003, "trades": 2352, "taker_buy_base": 1467727.2, "taker_buy_quote": 146019.9395 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.099, "high": 0.1005, "low": 0.098, "close": 0.0999, "volume": 1884454.8, "close_time": 1771689599999, "quote_volume": 187068.17608, "trades": 1752, "taker_buy_base": 884622.3, "taker_buy_quote": 87808.975 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0968, "close": 0.097, "volume": 1463915.4, "close_time": 1771703999999, "quote_volume": 143371.88364, "trades": 1368, "taker_buy_base": 769473.8, "taker_buy_quote": 75408.21327 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.097, "high": 0.0972, "low": 0.0963, "close": 0.0967, "volume": 901180.7, "close_time": 1771718399999, "quote_volume": 87164.85267, "trades": 802, "taker_buy_base": 426859.0, "taker_buy_quote": 41294.94565 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0936, "close": 0.0946, "volume": 1968807.1, "close_time": 1771732799999, "quote_volume": 187173.87275, "trades": 1612, "taker_buy_base": 786757.5, "taker_buy_quote": 74777.24072 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0933, "close": 0.0944, "volume": 915837.1, "close_time": 1771747199999, "quote_volume": 86070.00904, "trades": 858, "taker_buy_base": 428845.8, "taker_buy_quote": 40288.24929 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0922, "close": 0.093, "volume": 1362095.1, "close_time": 1771761599999, "quote_volume": 127584.11691, "trades": 1167, "taker_buy_base": 560688.0, "taker_buy_quote": 52503.75337 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.093, "high": 0.093, "low": 0.0901, "close": 0.0908, "volume": 1936468.2, "close_time": 1771775999999, "quote_volume": 176854.68226, "trades": 1675, "taker_buy_base": 993661.1, "taker_buy_quote": 90698.47711 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0898, "close": 0.09, "volume": 1796482.3, "close_time": 1771790399999, "quote_volume": 161975.476, "trades": 1223, "taker_buy_base": 1012019.2, "taker_buy_quote": 91305.86323 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.09, "high": 0.0904, "low": 0.0884, "close": 0.0896, "volume": 1728994.9, "close_time": 1771804799999, "quote_volume": 154465.12133, "trades": 897, "taker_buy_base": 857917.0, "taker_buy_quote": 76688.57243 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0821, "close": 0.0831, "volume": 6971311.3, "close_time": 1771819199999, "quote_volume": 589314.36559, "trades": 5465, "taker_buy_base": 3416980.3, "taker_buy_quote": 288815.66643 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0831, "high": 0.0849, "low": 0.0826, "close": 0.0846, "volume": 2933709.2, "close_time": 1771833599999, "quote_volume": 246079.6462, "trades": 1757, "taker_buy_base": 1324237.7, "taker_buy_quote": 111046.48142 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0846, "high": 0.0885, "low": 0.0843, "close": 0.088, "volume": 3179327.9, "close_time": 1771847999999, "quote_volume": 275132.51457, "trades": 2091, "taker_buy_base": 1931587.5, "taker_buy_quote": 167238.77694 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0863, "close": 0.0868, "volume": 5023224.0, "close_time": 1771862399999, "quote_volume": 438453.2458, "trades": 3221, "taker_buy_base": 2798489.6, "taker_buy_quote": 244189.21688 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0855, "close": 0.0865, "volume": 6202532.1, "close_time": 1771876799999, "quote_volume": 539902.39368, "trades": 3886, "taker_buy_base": 3179232.4, "taker_buy_quote": 276954.16501 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0865, "high": 0.0898, "low": 0.0864, "close": 0.087, "volume": 3194092.2, "close_time": 1771891199999, "quote_volume": 280234.80468, "trades": 2145, "taker_buy_base": 1665604.3, "taker_buy_quote": 146003.97936 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0855, "close": 0.0861, "volume": 3593018.0, "close_time": 1771905599999, "quote_volume": 312205.86504, "trades": 2433, "taker_buy_base": 1821564.9, "taker_buy_quote": 158106.22843 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0845, "close": 0.0854, "volume": 3973652.4, "close_time": 1771919999999, "quote_volume": 339086.44482, "trades": 2551, "taker_buy_base": 2081254.1, "taker_buy_quote": 177595.57803 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0854, "high": 0.0865, "low": 0.0849, "close": 0.0854, "volume": 2677366.9, "close_time": 1771934399999, "quote_volume": 228833.21153, "trades": 1743, "taker_buy_base": 1653743.0, "taker_buy_quote": 141378.61193 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0854, "high": 0.0883, "low": 0.0842, "close": 0.0871, "volume": 5836286.0, "close_time": 1771948799999, "quote_volume": 502018.30517, "trades": 3482, "taker_buy_base": 3111816.7, "taker_buy_quote": 267602.03692 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0867, "close": 0.0875, "volume": 4126681.9, "close_time": 1771963199999, "quote_volume": 361031.06413, "trades": 2520, "taker_buy_base": 1959644.9, "taker_buy_quote": 171415.33047 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0875, "high": 0.0887, "low": 0.0868, "close": 0.0871, "volume": 2631024.7, "close_time": 1771977599999, "quote_volume": 230542.02808, "trades": 1244, "taker_buy_base": 1213600.0, "taker_buy_quote": 106340.71108 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0871, "high": 0.0905, "low": 0.0867, "close": 0.0875, "volume": 3885871.8, "close_time": 1771991999999, "quote_volume": 345653.20457, "trades": 2652, "taker_buy_base": 1744068.8, "taker_buy_quote": 154998.07583 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0866, "close": 0.0876, "volume": 3201402.3, "close_time": 1772006399999, "quote_volume": 279616.56505, "trades": 1883, "taker_buy_base": 1905570.7, "taker_buy_quote": 166463.74233 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0876, "high": 0.0894, "low": 0.0872, "close": 0.0891, "volume": 2804026.4, "close_time": 1772020799999, "quote_volume": 247796.27092, "trades": 1553, "taker_buy_base": 1525496.3, "taker_buy_quote": 134801.6752 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.089, "high": 0.0949, "low": 0.089, "close": 0.094, "volume": 6953012.3, "close_time": 1772035199999, "quote_volume": 637155.81089, "trades": 4310, "taker_buy_base": 3580775.5, "taker_buy_quote": 327570.61882 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.094, "high": 0.1092, "low": 0.094, "close": 0.1088, "volume": 13094237.8, "close_time": 1772049599999, "quote_volume": 1339815.79709, "trades": 7705, "taker_buy_base": 6445536.4, "taker_buy_quote": 657252.87863 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1088, "high": 0.1155, "low": 0.1015, "close": 0.1034, "volume": 12679026.9, "close_time": 1772063999999, "quote_volume": 1375136.80118, "trades": 10053, "taker_buy_base": 5596577.2, "taker_buy_quote": 609280.96137 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1008, "close": 0.1036, "volume": 5996220.8, "close_time": 1772078399999, "quote_volume": 613387.08352, "trades": 4153, "taker_buy_base": 2620818.4, "taker_buy_quote": 268280.33795 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1034, "high": 0.1042, "low": 0.0977, "close": 0.0981, "volume": 6374510.6, "close_time": 1772092799999, "quote_volume": 640018.32303, "trades": 4470, "taker_buy_base": 2866692.9, "taker_buy_quote": 287930.99322 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0982, "high": 0.0995, "low": 0.0965, "close": 0.0967, "volume": 3685917.8, "close_time": 1772107199999, "quote_volume": 361725.02745, "trades": 2408, "taker_buy_base": 1867529.6, "taker_buy_quote": 183485.71325 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0967, "high": 0.0991, "low": 0.0961, "close": 0.097, "volume": 6658441.3, "close_time": 1772121599999, "quote_volume": 649087.36189, "trades": 4065, "taker_buy_base": 2634285.0, "taker_buy_quote": 256785.0537 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.097, "high": 0.0972, "low": 0.0928, "close": 0.0965, "volume": 7005485.8, "close_time": 1772135999999, "quote_volume": 663513.9523, "trades": 4446, "taker_buy_base": 3180718.1, "taker_buy_quote": 301871.47445 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0964, "high": 0.0967, "low": 0.094, "close": 0.0946, "volume": 2527226.9, "close_time": 1772150399999, "quote_volume": 240063.61703, "trades": 1396, "taker_buy_base": 1374681.4, "taker_buy_quote": 130579.6728 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0946, "high": 0.0974, "low": 0.0945, "close": 0.0972, "volume": 2802066.3, "close_time": 1772164799999, "quote_volume": 267817.48356, "trades": 1921, "taker_buy_base": 1174121.3, "taker_buy_quote": 112282.11869 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0971, "high": 0.0993, "low": 0.0971, "close": 0.0991, "volume": 3586852.7, "close_time": 1772179199999, "quote_volume": 353543.98175, "trades": 2387, "taker_buy_base": 1638123.2, "taker_buy_quote": 161434.68746 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0991, "high": 0.1019, "low": 0.0961, "close": 0.0966, "volume": 8820207.0, "close_time": 1772193599999, "quote_volume": 874443.69733, "trades": 4868, "taker_buy_base": 3682123.8, "taker_buy_quote": 365109.88832 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0938, "close": 0.0958, "volume": 7307345.7, "close_time": 1772207999999, "quote_volume": 698915.97404, "trades": 4522, "taker_buy_base": 3430726.1, "taker_buy_quote": 328360.28747 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0915, "close": 0.0918, "volume": 5111451.5, "close_time": 1772222399999, "quote_volume": 478939.32991, "trades": 3288, "taker_buy_base": 2347062.0, "taker_buy_quote": 219643.76971 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0903, "close": 0.0917, "volume": 4127294.2, "close_time": 1772236799999, "quote_volume": 378322.31989, "trades": 2227, "taker_buy_base": 2243332.6, "taker_buy_quote": 205758.10409 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0916, "high": 0.0929, "low": 0.0912, "close": 0.0919, "volume": 2192632.2, "close_time": 1772251199999, "quote_volume": 201501.97721, "trades": 1100, "taker_buy_base": 1296676.1, "taker_buy_quote": 119147.01997 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0856, "close": 0.0879, "volume": 7197202.3, "close_time": 1772265599999, "quote_volume": 639696.95039, "trades": 5589, "taker_buy_base": 3530299.3, "taker_buy_quote": 314358.71198 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0879, "high": 0.0904, "low": 0.0872, "close": 0.0897, "volume": 4477057.8, "close_time": 1772279999999, "quote_volume": 396705.53049, "trades": 3032, "taker_buy_base": 2563529.8, "taker_buy_quote": 227038.64596 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0898, "high": 0.0939, "low": 0.0897, "close": 0.0916, "volume": 7330187.7, "close_time": 1772294399999, "quote_volume": 673759.81217, "trades": 5131, "taker_buy_base": 3349726.4, "taker_buy_quote": 307971.17417 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0916, "high": 0.0986, "low": 0.0908, "close": 0.0969, "volume": 6358401.4, "close_time": 1772308799999, "quote_volume": 595611.98869, "trades": 4334, "taker_buy_base": 3147817.1, "taker_buy_quote": 295110.01115 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0969, "high": 0.1021, "low": 0.0964, "close": 0.1017, "volume": 7871885.1, "close_time": 1772323199999, "quote_volume": 789158.52233, "trades": 4689, "taker_buy_base": 2915186.9, "taker_buy_quote": 291733.62453 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1017, "high": 0.1033, "low": 0.0994, "close": 0.1015, "volume": 7393595.6, "close_time": 1772337599999, "quote_volume": 751310.03468, "trades": 5232, "taker_buy_base": 3368230.3, "taker_buy_quote": 342563.39956 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1016, "high": 0.1018, "low": 0.0996, "close": 0.1006, "volume": 3587293.7, "close_time": 1772351999999, "quote_volume": 360714.97318, "trades": 2731, "taker_buy_base": 1541392.5, "taker_buy_quote": 154929.37426 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1007, "high": 0.1007, "low": 0.098, "close": 0.0986, "volume": 2798589.8, "close_time": 1772366399999, "quote_volume": 276693.55459, "trades": 2196, "taker_buy_base": 916649.3, "taker_buy_quote": 90625.02363 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0985, "high": 0.1019, "low": 0.0977, "close": 0.0994, "volume": 4231230.2, "close_time": 1772380799999, "quote_volume": 421533.88562, "trades": 3644, "taker_buy_base": 1906297.1, "taker_buy_quote": 189828.58652 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0967, "close": 0.0973, "volume": 4514048.3, "close_time": 1772395199999, "quote_volume": 443320.40999, "trades": 4128, "taker_buy_base": 2101182.9, "taker_buy_quote": 206325.16766 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0973, "high": 0.099, "low": 0.0953, "close": 0.0976, "volume": 2562565.2, "close_time": 1772409599999, "quote_volume": 248680.7362, "trades": 2389, "taker_buy_base": 1298194.1, "taker_buy_quote": 125950.48864 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0976, "high": 0.0996, "low": 0.0973, "close": 0.0985, "volume": 2601450.2, "close_time": 1772423999999, "quote_volume": 255528.11945, "trades": 2452, "taker_buy_base": 1244319.8, "taker_buy_quote": 122213.51522 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0955, "close": 0.0965, "volume": 2012278.9, "close_time": 1772438399999, "quote_volume": 195433.33457, "trades": 1929, "taker_buy_base": 933684.9, "taker_buy_quote": 90748.75469 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0964, "high": 0.0977, "low": 0.0952, "close": 0.0973, "volume": 2502028.0, "close_time": 1772452799999, "quote_volume": 241332.21268, "trades": 2137, "taker_buy_base": 1202489.7, "taker_buy_quote": 115990.73449 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0973, "high": 0.1028, "low": 0.0947, "close": 0.101, "volume": 6072302.5, "close_time": 1772467199999, "quote_volume": 599436.27593, "trades": 5145, "taker_buy_base": 3160066.2, "taker_buy_quote": 312192.63322 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1011, "high": 0.1078, "low": 0.1008, "close": 0.1048, "volume": 7702586.4, "close_time": 1772481599999, "quote_volume": 804072.16895, "trades": 6167, "taker_buy_base": 3575045.0, "taker_buy_quote": 373315.00611 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1047, "high": 0.1091, "low": 0.1033, "close": 0.1046, "volume": 3653791.3, "close_time": 1772495999999, "quote_volume": 384776.97927, "trades": 2943, "taker_buy_base": 1714740.8, "taker_buy_quote": 180599.99777 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1022, "close": 0.1046, "volume": 3615602.2, "close_time": 1772510399999, "quote_volume": 375401.07158, "trades": 2712, "taker_buy_base": 1421058.7, "taker_buy_quote": 147607.93274 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1048, "high": 0.114, "low": 0.1045, "close": 0.1132, "volume": 6916524.0, "close_time": 1772524799999, "quote_volume": 759468.3398, "trades": 6084, "taker_buy_base": 3396779.9, "taker_buy_quote": 373422.93596 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1038, "close": 0.1085, "volume": 9705702.3, "close_time": 1772539199999, "quote_volume": 1054775.73399, "trades": 8021, "taker_buy_base": 4789071.0, "taker_buy_quote": 520819.64807 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1086, "high": 0.113, "low": 0.1064, "close": 0.1094, "volume": 7522327.4, "close_time": 1772553599999, "quote_volume": 819361.73856, "trades": 7464, "taker_buy_base": 3698077.5, "taker_buy_quote": 402932.36611 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1094, "high": 0.116, "low": 0.1088, "close": 0.1132, "volume": 9076110.2, "close_time": 1772567999999, "quote_volume": 1023821.17336, "trades": 9153, "taker_buy_base": 4595945.8, "taker_buy_quote": 518620.10217 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1132, "high": 0.1187, "low": 0.1109, "close": 0.1157, "volume": 8642916.4, "close_time": 1772582399999, "quote_volume": 994879.51118, "trades": 6782, "taker_buy_base": 4621590.8, "taker_buy_quote": 533692.75126 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1156, "high": 0.1193, "low": 0.1131, "close": 0.115, "volume": 7871791.3, "close_time": 1772596799999, "quote_volume": 916422.24545, "trades": 8252, "taker_buy_base": 3757049.0, "taker_buy_quote": 438053.19909 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1105, "close": 0.113, "volume": 5332125.1, "close_time": 1772611199999, "quote_volume": 604424.52487, "trades": 5749, "taker_buy_base": 2657617.7, "taker_buy_quote": 301563.14694 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.113, "high": 0.122, "low": 0.1117, "close": 0.1129, "volume": 8243234.4, "close_time": 1772625599999, "quote_volume": 961091.75682, "trades": 8006, "taker_buy_base": 4053939.9, "taker_buy_quote": 473731.11658 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1128, "high": 0.1206, "low": 0.1115, "close": 0.1181, "volume": 10059814.2, "close_time": 1772639999999, "quote_volume": 1166923.89289, "trades": 9444, "taker_buy_base": 5283425.6, "taker_buy_quote": 612708.93935 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1181, "high": 0.1212, "low": 0.1152, "close": 0.1168, "volume": 4342950.4, "close_time": 1772654399999, "quote_volume": 511376.13796, "trades": 4091, "taker_buy_base": 2103931.0, "taker_buy_quote": 247819.99935 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1124, "close": 0.1141, "volume": 2276206.4, "close_time": 1772668799999, "quote_volume": 260306.60462, "trades": 1868, "taker_buy_base": 914329.7, "taker_buy_quote": 104692.78638 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1094, "close": 0.1103, "volume": 2992904.2, "close_time": 1772683199999, "quote_volume": 332332.94394, "trades": 2935, "taker_buy_base": 1376524.7, "taker_buy_quote": 152920.95419 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1095, "close": 0.1103, "volume": 2705407.3, "close_time": 1772697599999, "quote_volume": 299599.42679, "trades": 2188, "taker_buy_base": 1372276.4, "taker_buy_quote": 151937.84039 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1104, "high": 0.1193, "low": 0.1101, "close": 0.1187, "volume": 6577695.6, "close_time": 1772711999999, "quote_volume": 756170.5623, "trades": 4544, "taker_buy_base": 3636505.8, "taker_buy_quote": 418293.54176 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1188, "high": 0.1239, "low": 0.1171, "close": 0.1233, "volume": 8382714.1, "close_time": 1772726399999, "quote_volume": 1017335.90815, "trades": 8243, "taker_buy_base": 4133055.1, "taker_buy_quote": 501879.11943 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1169, "close": 0.1186, "volume": 6686108.7, "close_time": 1772740799999, "quote_volume": 801437.46477, "trades": 5896, "taker_buy_base": 3108180.9, "taker_buy_quote": 372883.10663 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1186, "high": 0.1207, "low": 0.1171, "close": 0.119, "volume": 4024675.4, "close_time": 1772755199999, "quote_volume": 479789.13478, "trades": 3714, "taker_buy_base": 2000626.1, "taker_buy_quote": 238581.55568 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1189, "high": 0.123, "low": 0.1177, "close": 0.122, "volume": 5708175.1, "close_time": 1772769599999, "quote_volume": 687383.66257, "trades": 5447, "taker_buy_base": 2978326.8, "taker_buy_quote": 358715.57391 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1217, "high": 0.1217, "low": 0.117, "close": 0.1182, "volume": 3681881.8, "close_time": 1772783999999, "quote_volume": 436117.12185, "trades": 3484, "taker_buy_base": 1699198.1, "taker_buy_quote": 201298.26479 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1182, "high": 0.1186, "low": 0.1139, "close": 0.1152, "volume": 4756075.2, "close_time": 1772798399999, "quote_volume": 553867.03386, "trades": 4025, "taker_buy_base": 2629936.7, "taker_buy_quote": 306437.84825 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1057, "close": 0.1061, "volume": 7541031.1, "close_time": 1772812799999, "quote_volume": 835606.67471, "trades": 6786, "taker_buy_base": 3236946.5, "taker_buy_quote": 358536.67411 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.106, "high": 0.107, "low": 0.0984, "close": 0.1001, "volume": 7186156.3, "close_time": 1772827199999, "quote_volume": 729120.10589, "trades": 5942, "taker_buy_base": 3278448.0, "taker_buy_quote": 332429.68259 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0986, "close": 0.0988, "volume": 3036929.9, "close_time": 1772841599999, "quote_volume": 303685.04325, "trades": 2487, "taker_buy_base": 1680412.5, "taker_buy_quote": 168103.78586 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0989, "high": 0.0994, "low": 0.097, "close": 0.0987, "volume": 2034429.2, "close_time": 1772855999999, "quote_volume": 199757.52395, "trades": 1540, "taker_buy_base": 1067135.5, "taker_buy_quote": 104871.84645 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0986, "high": 0.1004, "low": 0.0964, "close": 0.0993, "volume": 3353657.5, "close_time": 1772870399999, "quote_volume": 331775.13461, "trades": 2638, "taker_buy_base": 1697122.8, "taker_buy_quote": 168025.65458 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0993, "high": 0.1013, "low": 0.099, "close": 0.0991, "volume": 3142798.9, "close_time": 1772884799999, "quote_volume": 315292.85039, "trades": 2453, "taker_buy_base": 1626934.3, "taker_buy_quote": 163199.93387 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0959, "close": 0.0967, "volume": 3865607.5, "close_time": 1772899199999, "quote_volume": 376933.19475, "trades": 3005, "taker_buy_base": 1698665.2, "taker_buy_quote": 165699.94933 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0966, "high": 0.097, "low": 0.0941, "close": 0.0945, "volume": 2671491.9, "close_time": 1772913599999, "quote_volume": 255856.47542, "trades": 2415, "taker_buy_base": 1052719.0, "taker_buy_quote": 100925.96459 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0941, "close": 0.0949, "volume": 1899917.1, "close_time": 1772927999999, "quote_volume": 180116.72457, "trades": 1723, "taker_buy_base": 742047.3, "taker_buy_quote": 70346.17675 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.095, "high": 0.0962, "low": 0.0944, "close": 0.0957, "volume": 2219523.8, "close_time": 1772942399999, "quote_volume": 211661.79406, "trades": 2224, "taker_buy_base": 1283126.6, "taker_buy_quote": 122366.1017 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0934, "close": 0.0941, "volume": 1866230.3, "close_time": 1772956799999, "quote_volume": 176140.84336, "trades": 1832, "taker_buy_base": 941909.7, "taker_buy_quote": 88952.00572 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0942, "high": 0.0984, "low": 0.0939, "close": 0.0956, "volume": 2792570.8, "close_time": 1772971199999, "quote_volume": 269350.89045, "trades": 2521, "taker_buy_base": 1203965.6, "taker_buy_quote": 115845.69028 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0938, "close": 0.0944, "volume": 4014592.6, "close_time": 1772985599999, "quote_volume": 381667.38314, "trades": 3678, "taker_buy_base": 1841226.4, "taker_buy_quote": 174751.77424 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0943, "high": 0.0968, "low": 0.0937, "close": 0.0961, "volume": 3026593.5, "close_time": 1772999999999, "quote_volume": 287239.95509, "trades": 2984, "taker_buy_base": 1579188.6, "taker_buy_quote": 149898.44538 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0914, "close": 0.0931, "volume": 3910009.8, "close_time": 1773014399999, "quote_volume": 367617.68923, "trades": 3389, "taker_buy_base": 1816939.5, "taker_buy_quote": 171000.55102 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.093, "high": 0.0966, "low": 0.0928, "close": 0.0947, "volume": 5291882.3, "close_time": 1773028799999, "quote_volume": 499699.73505, "trades": 5018, "taker_buy_base": 2636409.8, "taker_buy_quote": 249056.69554 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0948, "high": 0.0963, "low": 0.0931, "close": 0.0948, "volume": 3157849.5, "close_time": 1773043199999, "quote_volume": 299059.35245, "trades": 2686, "taker_buy_base": 1665654.8, "taker_buy_quote": 157687.34162 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0929, "close": 0.0938, "volume": 4427672.0, "close_time": 1773057599999, "quote_volume": 418217.61359, "trades": 3045, "taker_buy_base": 2553696.1, "taker_buy_quote": 241200.27865 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0938, "high": 0.0963, "low": 0.0934, "close": 0.0943, "volume": 8479703.6, "close_time": 1773071999999, "quote_volume": 801589.25495, "trades": 6854, "taker_buy_base": 4286650.9, "taker_buy_quote": 405327.95615 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0925, "close": 0.094, "volume": 6682089.1, "close_time": 1773086399999, "quote_volume": 629109.13917, "trades": 4502, "taker_buy_base": 3101178.9, "taker_buy_quote": 292052.87572 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.094, "high": 0.0943, "low": 0.0907, "close": 0.091, "volume": 3354249.8, "close_time": 1773100799999, "quote_volume": 311506.54566, "trades": 2182, "taker_buy_base": 1533355.9, "taker_buy_quote": 142334.92448 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0909, "high": 0.0943, "low": 0.0905, "close": 0.0919, "volume": 5396453.6, "close_time": 1773115199999, "quote_volume": 498640.93964, "trades": 3715, "taker_buy_base": 2615375.5, "taker_buy_quote": 241684.33515 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0919, "high": 0.0945, "low": 0.0915, "close": 0.0944, "volume": 4794917.1, "close_time": 1773129599999, "quote_volume": 444912.71664, "trades": 3305, "taker_buy_base": 2224180.8, "taker_buy_quote": 206440.68453 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0937, "close": 0.0944, "volume": 5757646.9, "close_time": 1773143999999, "quote_volume": 545161.16886, "trades": 3437, "taker_buy_base": 2827012.9, "taker_buy_quote": 267645.87069 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0944, "high": 0.0971, "low": 0.0934, "close": 0.0966, "volume": 9269731.9, "close_time": 1773158399999, "quote_volume": 882487.59603, "trades": 6120, "taker_buy_base": 4071491.7, "taker_buy_quote": 387662.75204 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0966, "high": 0.105, "low": 0.0958, "close": 0.0995, "volume": 18344291.7, "close_time": 1773172799999, "quote_volume": 1850947.59795, "trades": 12050, "taker_buy_base": 8701877.5, "taker_buy_quote": 878430.56145 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0996, "high": 0.1023, "low": 0.0971, "close": 0.0991, "volume": 7104097.6, "close_time": 1773187199999, "quote_volume": 708189.38357, "trades": 4056, "taker_buy_base": 3366372.1, "taker_buy_quote": 335425.69282 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.099, "high": 0.1028, "low": 0.0973, "close": 0.0979, "volume": 7380668.3, "close_time": 1773201599999, "quote_volume": 740427.24274, "trades": 4659, "taker_buy_base": 3210911.2, "taker_buy_quote": 322253.69357 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0978, "high": 0.1003, "low": 0.0964, "close": 0.0978, "volume": 5390034.5, "close_time": 1773215999999, "quote_volume": 530572.24443, "trades": 3638, "taker_buy_base": 2261268.6, "taker_buy_quote": 222494.82271 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0978, "high": 0.1004, "low": 0.0973, "close": 0.0984, "volume": 4543108.6, "close_time": 1773230399999, "quote_volume": 447984.22517, "trades": 3111, "taker_buy_base": 2024125.7, "taker_buy_quote": 199586.94679 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0984, "high": 0.103, "low": 0.0966, "close": 0.0984, "volume": 11961777.3, "close_time": 1773244799999, "quote_volume": 1200295.14102, "trades": 7461, "taker_buy_base": 5437073.4, "taker_buy_quote": 546335.43244 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0974, "close": 0.0986, "volume": 7918080.4, "close_time": 1773259199999, "quote_volume": 780147.41574, "trades": 4804, "taker_buy_base": 3568301.9, "taker_buy_quote": 351569.4925 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0986, "high": 0.1014, "low": 0.0979, "close": 0.0996, "volume": 3655273.7, "close_time": 1773273599999, "quote_volume": 364350.86599, "trades": 2195, "taker_buy_base": 1926963.7, "taker_buy_quote": 192017.7475 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0997, "high": 0.1018, "low": 0.099, "close": 0.0994, "volume": 3662593.4, "close_time": 1773287999999, "quote_volume": 367045.16605, "trades": 2974, "taker_buy_base": 1652485.0, "taker_buy_quote": 165646.61922 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0994, "high": 0.1023, "low": 0.0989, "close": 0.102, "volume": 4687873.2, "close_time": 1773302399999, "quote_volume": 470686.19331, "trades": 3586, "taker_buy_base": 2039780.1, "taker_buy_quote": 204797.09255 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1019, "high": 0.1049, "low": 0.1001, "close": 0.1035, "volume": 6624972.8, "close_time": 1773316799999, "quote_volume": 679652.41955, "trades": 4297, "taker_buy_base": 3169161.1, "taker_buy_quote": 325809.54396 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1035, "high": 0.1062, "low": 0.1019, "close": 0.1058, "volume": 11171974.0, "close_time": 1773331199999, "quote_volume": 1162209.71269, "trades": 8440, "taker_buy_base": 5404394.0, "taker_buy_quote": 562021.28331 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1058, "high": 0.1095, "low": 0.1051, "close": 0.1066, "volume": 9628634.3, "close_time": 1773345599999, "quote_volume": 1034622.2025, "trades": 7626, "taker_buy_base": 4561844.8, "taker_buy_quote": 489894.96235 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1048, "close": 0.1065, "volume": 4028660.1, "close_time": 1773359999999, "quote_volume": 428813.18151, "trades": 3012, "taker_buy_base": 1899168.3, "taker_buy_quote": 202164.44606 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1066, "high": 0.1098, "low": 0.1062, "close": 0.1089, "volume": 5826606.8, "close_time": 1773374399999, "quote_volume": 630532.4363, "trades": 4764, "taker_buy_base": 2790540.6, "taker_buy_quote": 301940.06587 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1087, "high": 0.1095, "low": 0.1061, "close": 0.1082, "volume": 4369285.6, "close_time": 1773388799999, "quote_volume": 472686.89377, "trades": 3595, "taker_buy_base": 2329572.1, "taker_buy_quote": 252062.03787 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1082, "high": 0.1105, "low": 0.1071, "close": 0.1095, "volume": 5817778.2, "close_time": 1773403199999, "quote_volume": 632837.04426, "trades": 4520, "taker_buy_base": 2938451.5, "taker_buy_quote": 319641.02962 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1096, "high": 0.115, "low": 0.109, "close": 0.1113, "volume": 9964787.2, "close_time": 1773417599999, "quote_volume": 1116327.30334, "trades": 8305, "taker_buy_base": 5003035.0, "taker_buy_quote": 561747.13194 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1068, "close": 0.1095, "volume": 5934067.8, "close_time": 1773431999999, "quote_volume": 650021.60328, "trades": 4204, "taker_buy_base": 2357117.7, "taker_buy_quote": 257580.52817 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1095, "high": 0.1111, "low": 0.1079, "close": 0.1083, "volume": 2539421.3, "close_time": 1773446399999, "quote_volume": 278063.81527, "trades": 2137, "taker_buy_base": 1175170.6, "taker_buy_quote": 128616.53075 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1053, "close": 0.1062, "volume": 2176392.0, "close_time": 1773460799999, "quote_volume": 231378.64156, "trades": 2099, "taker_buy_base": 1021812.5, "taker_buy_quote": 108574.63354 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1062, "high": 0.1076, "low": 0.104, "close": 0.1045, "volume": 2041165.8, "close_time": 1773475199999, "quote_volume": 215131.38716, "trades": 1728, "taker_buy_base": 966766.8, "taker_buy_quote": 101953.25697 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1035, "close": 0.1042, "volume": 1395282.0, "close_time": 1773489599999, "quote_volume": 145639.80229, "trades": 1391, "taker_buy_base": 668308.3, "taker_buy_quote": 69777.33663 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1041, "high": 0.1097, "low": 0.1041, "close": 0.1094, "volume": 2491178.4, "close_time": 1773503999999, "quote_volume": 265613.69262, "trades": 2132, "taker_buy_base": 1426163.9, "taker_buy_quote": 152080.4323 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1093, "high": 0.1133, "low": 0.108, "close": 0.1081, "volume": 4977518.1, "close_time": 1773518399999, "quote_volume": 552521.47232, "trades": 2961, "taker_buy_base": 2290501.6, "taker_buy_quote": 254246.44962 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1082, "high": 0.1108, "low": 0.1076, "close": 0.1102, "volume": 1711432.8, "close_time": 1773532799999, "quote_volume": 186616.86599, "trades": 1364, "taker_buy_base": 955501.0, "taker_buy_quote": 104137.64938 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1103, "high": 0.1114, "low": 0.1079, "close": 0.1093, "volume": 2144215.8, "close_time": 1773547199999, "quote_volume": 234941.84402, "trades": 2077, "taker_buy_base": 1023862.6, "taker_buy_quote": 112164.07589 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1092, "high": 0.1101, "low": 0.1067, "close": 0.1073, "volume": 1867764.6, "close_time": 1773561599999, "quote_volume": 202717.12628, "trades": 1605, "taker_buy_base": 830144.3, "taker_buy_quote": 90193.51451 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1074, "high": 0.1093, "low": 0.1061, "close": 0.1091, "volume": 1738487.0, "close_time": 1773575999999, "quote_volume": 186762.80147, "trades": 1582, "taker_buy_base": 908258.2, "taker_buy_quote": 97621.27822 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1066, "close": 0.1073, "volume": 2301218.4, "close_time": 1773590399999, "quote_volume": 248405.6869, "trades": 2095, "taker_buy_base": 1116765.2, "taker_buy_quote": 120605.59579 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1059, "close": 0.1074, "volume": 1590753.6, "close_time": 1773604799999, "quote_volume": 170182.82078, "trades": 1492, "taker_buy_base": 729728.3, "taker_buy_quote": 78068.36446 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1073, "high": 0.1095, "low": 0.1061, "close": 0.1074, "volume": 2673803.0, "close_time": 1773619199999, "quote_volume": 287952.71616, "trades": 2241, "taker_buy_base": 1257007.3, "taker_buy_quote": 135411.42121 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1075, "high": 0.1112, "low": 0.1072, "close": 0.1098, "volume": 3416264.1, "close_time": 1773633599999, "quote_volume": 372955.00898, "trades": 2967, "taker_buy_base": 1602992.0, "taker_buy_quote": 175078.22416 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1099, "high": 0.1128, "low": 0.1097, "close": 0.1121, "volume": 3786868.9, "close_time": 1773647999999, "quote_volume": 421265.14595, "trades": 3347, "taker_buy_base": 1909062.6, "taker_buy_quote": 212418.85018 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1121, "high": 0.1146, "low": 0.1106, "close": 0.1124, "volume": 4215739.9, "close_time": 1773662399999, "quote_volume": 474153.69544, "trades": 3515, "taker_buy_base": 2125884.5, "taker_buy_quote": 239150.72822 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1124, "high": 0.115, "low": 0.1122, "close": 0.1139, "volume": 4860268.3, "close_time": 1773676799999, "quote_volume": 551490.16723, "trades": 3950, "taker_buy_base": 2277218.6, "taker_buy_quote": 258394.85166 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1139, "high": 0.1206, "low": 0.1139, "close": 0.1182, "volume": 7067771.2, "close_time": 1773691199999, "quote_volume": 832909.5093, "trades": 5814, "taker_buy_base": 3604914.6, "taker_buy_quote": 424907.45491 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1182, "high": 0.1256, "low": 0.1176, "close": 0.1237, "volume": 7746821.9, "close_time": 1773705599999, "quote_volume": 947738.71056, "trades": 6382, "taker_buy_base": 3838160.1, "taker_buy_quote": 469448.58052 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1238, "high": 0.1264, "low": 0.1194, "close": 0.12, "volume": 6358919.4, "close_time": 1773719999999, "quote_volume": 780949.03976, "trades": 5805, "taker_buy_base": 2459623.3, "taker_buy_quote": 302583.34702 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1143, "close": 0.1159, "volume": 5201570.5, "close_time": 1773734399999, "quote_volume": 603615.34542, "trades": 4471, "taker_buy_base": 2359129.9, "taker_buy_quote": 273695.89585 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1159, "high": 0.1177, "low": 0.1151, "close": 0.1158, "volume": 2744951.0, "close_time": 1773748799999, "quote_volume": 319479.9765, "trades": 2407, "taker_buy_base": 1381596.7, "taker_buy_quote": 160901.23191 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1157, "high": 0.1188, "low": 0.1129, "close": 0.114, "volume": 5851169.7, "close_time": 1773763199999, "quote_volume": 678292.56153, "trades": 4688, "taker_buy_base": 2985952.3, "taker_buy_quote": 346288.63352 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1139, "high": 0.1188, "low": 0.1134, "close": 0.1161, "volume": 2895553.8, "close_time": 1773777599999, "quote_volume": 334936.06269, "trades": 2861, "taker_buy_base": 1534744.2, "taker_buy_quote": 177664.61377 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1162, "high": 0.1227, "low": 0.1158, "close": 0.1186, "volume": 2903317.6, "close_time": 1773791999999, "quote_volume": 347482.82043, "trades": 2933, "taker_buy_base": 1280758.5, "taker_buy_quote": 153241.74163 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1186, "high": 0.1216, "low": 0.1172, "close": 0.1205, "volume": 2601105.9, "close_time": 1773806399999, "quote_volume": 311148.62873, "trades": 2550, "taker_buy_base": 1257049.5, "taker_buy_quote": 150381.04706 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1169, "close": 0.1185, "volume": 1995709.7, "close_time": 1773820799999, "quote_volume": 237132.01875, "trades": 2109, "taker_buy_base": 1032875.2, "taker_buy_quote": 122697.50604 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1186, "high": 0.1216, "low": 0.1127, "close": 0.1138, "volume": 2677785.2, "close_time": 1773835199999, "quote_volume": 313521.72897, "trades": 2772, "taker_buy_base": 1267268.7, "taker_buy_quote": 148911.03111 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1136, "high": 0.114, "low": 0.1052, "close": 0.108, "volume": 8917269.9, "close_time": 1773849599999, "quote_volume": 970788.54965, "trades": 5469, "taker_buy_base": 5624806.8, "taker_buy_quote": 612438.17732 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1079, "high": 0.1099, "low": 0.1067, "close": 0.1072, "volume": 4053032.7, "close_time": 1773863999999, "quote_volume": 439320.81112, "trades": 3573, "taker_buy_base": 1872011.7, "taker_buy_quote": 202792.79325 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.107, "high": 0.1104, "low": 0.1064, "close": 0.1085, "volume": 2549173.8, "close_time": 1773878399999, "quote_volume": 275708.17043, "trades": 2028, "taker_buy_base": 1358504.9, "taker_buy_quote": 147100.96481 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1073, "close": 0.1082, "volume": 1762164.8, "close_time": 1773892799999, "quote_volume": 190642.92081, "trades": 1623, "taker_buy_base": 1005479.4, "taker_buy_quote": 108803.23323 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1022, "close": 0.1035, "volume": 3524798.4, "close_time": 1773907199999, "quote_volume": 369393.81121, "trades": 2635, "taker_buy_base": 1635318.1, "taker_buy_quote": 171777.0894 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1021, "close": 0.1032, "volume": 2066715.8, "close_time": 1773921599999, "quote_volume": 213043.87494, "trades": 1848, "taker_buy_base": 1031748.7, "taker_buy_quote": 106376.94076 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1031, "high": 0.1034, "low": 0.0979, "close": 0.0991, "volume": 4372125.4, "close_time": 1773935999999, "quote_volume": 439280.70467, "trades": 3419, "taker_buy_base": 1776663.1, "taker_buy_quote": 178764.7357 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0992, "high": 0.1009, "low": 0.0979, "close": 0.0999, "volume": 3789376.7, "close_time": 1773950399999, "quote_volume": 376782.51603, "trades": 2499, "taker_buy_base": 1539331.0, "taker_buy_quote": 153022.44263 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0999, "high": 0.1012, "low": 0.099, "close": 0.099, "volume": 2770238.5, "close_time": 1773964799999, "quote_volume": 277339.79623, "trades": 1993, "taker_buy_base": 1231380.3, "taker_buy_quote": 123251.19259 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0991, "high": 0.1009, "low": 0.0986, "close": 0.1003, "volume": 2402733.9, "close_time": 1773979199999, "quote_volume": 240373.06203, "trades": 1918, "taker_buy_base": 1128535.9, "taker_buy_quote": 112853.5896 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1002, "high": 0.1019, "low": 0.0995, "close": 0.1008, "volume": 1971880.8, "close_time": 1773993599999, "quote_volume": 198665.93892, "trades": 1747, "taker_buy_base": 936550.8, "taker_buy_quote": 94329.08958 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1009, "high": 0.1019, "low": 0.0979, "close": 0.0984, "volume": 3703644.6, "close_time": 1774007999999, "quote_volume": 368766.50491, "trades": 2725, "taker_buy_base": 1481664.3, "taker_buy_quote": 147492.55837 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0985, "high": 0.1014, "low": 0.0947, "close": 0.0954, "volume": 8757778.4, "close_time": 1774022399999, "quote_volume": 861046.45935, "trades": 6122, "taker_buy_base": 4199955.9, "taker_buy_quote": 413473.78457 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0954, "high": 0.0959, "low": 0.0926, "close": 0.0938, "volume": 6209330.4, "close_time": 1774036799999, "quote_volume": 587481.17178, "trades": 4338, "taker_buy_base": 2826844.4, "taker_buy_quote": 267375.39059 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0938, "high": 0.0953, "low": 0.0926, "close": 0.0943, "volume": 3102866.9, "close_time": 1774051199999, "quote_volume": 291040.70893, "trades": 2320, "taker_buy_base": 1541978.3, "taker_buy_quote": 144724.55444 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0943, "high": 0.0961, "low": 0.094, "close": 0.0952, "volume": 2953243.9, "close_time": 1774065599999, "quote_volume": 281338.00026, "trades": 2239, "taker_buy_base": 1569127.7, "taker_buy_quote": 149468.98324 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0952, "high": 0.0969, "low": 0.095, "close": 0.0955, "volume": 2108893.8, "close_time": 1774079999999, "quote_volume": 202120.76968, "trades": 1739, "taker_buy_base": 1057034.0, "taker_buy_quote": 101309.94533 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0939, "close": 0.0944, "volume": 1947730.7, "close_time": 1774094399999, "quote_volume": 184438.36259, "trades": 1582, "taker_buy_base": 862323.4, "taker_buy_quote": 81653.10533 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0944, "high": 0.0967, "low": 0.0942, "close": 0.0966, "volume": 3005408.2, "close_time": 1774108799999, "quote_volume": 287543.06057, "trades": 2339, "taker_buy_base": 1434317.0, "taker_buy_quote": 137295.96584 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0959, "close": 0.0966, "volume": 2342389.5, "close_time": 1774123199999, "quote_volume": 226245.57005, "trades": 2146, "taker_buy_base": 1150882.6, "taker_buy_quote": 111116.85035 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0965, "high": 0.0973, "low": 0.0917, "close": 0.0927, "volume": 2909905.1, "close_time": 1774137599999, "quote_volume": 276664.73938, "trades": 2355, "taker_buy_base": 1499321.1, "taker_buy_quote": 142813.64034 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0927, "high": 0.096, "low": 0.0908, "close": 0.0948, "volume": 3968585.5, "close_time": 1774151999999, "quote_volume": 371562.29349, "trades": 3534, "taker_buy_base": 2087191.2, "taker_buy_quote": 195535.2808 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0935, "close": 0.0935, "volume": 2899656.9, "close_time": 1774166399999, "quote_volume": 274244.1251, "trades": 2259, "taker_buy_base": 1422505.1, "taker_buy_quote": 134572.33963 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0934, "high": 0.0944, "low": 0.092, "close": 0.0921, "volume": 2218365.5, "close_time": 1774180799999, "quote_volume": 206816.74598, "trades": 1895, "taker_buy_base": 1158460.2, "taker_buy_quote": 108062.19556 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0921, "high": 0.0936, "low": 0.092, "close": 0.0925, "volume": 2110642.7, "close_time": 1774195199999, "quote_volume": 195803.02916, "trades": 1869, "taker_buy_base": 1148531.8, "taker_buy_quote": 106545.59645 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0925, "high": 0.093, "low": 0.0909, "close": 0.0917, "volume": 2605259.4, "close_time": 1774209599999, "quote_volume": 239983.9596, "trades": 2163, "taker_buy_base": 1469114.3, "taker_buy_quote": 135401.88357 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0896, "close": 0.0911, "volume": 3187973.7, "close_time": 1774223999999, "quote_volume": 290383.36952, "trades": 2738, "taker_buy_base": 1522907.1, "taker_buy_quote": 138770.64704 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0931, "low": 0.0902, "close": 0.0927, "volume": 2111259.7, "close_time": 1774238399999, "quote_volume": 193295.97537, "trades": 1853, "taker_buy_base": 1092325.8, "taker_buy_quote": 100104.71953 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0928, "high": 0.0944, "low": 0.0906, "close": 0.0912, "volume": 2783410.8, "close_time": 1774252799999, "quote_volume": 257406.37594, "trades": 2251, "taker_buy_base": 1330395.0, "taker_buy_quote": 123095.79543 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0911, "high": 0.0979, "low": 0.09, "close": 0.0943, "volume": 6038978.7, "close_time": 1774267199999, "quote_volume": 565586.87442, "trades": 4390, "taker_buy_base": 3221921.9, "taker_buy_quote": 301066.77835 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0944, "high": 0.0969, "low": 0.0936, "close": 0.0956, "volume": 6750910.8, "close_time": 1774281599999, "quote_volume": 644242.96708, "trades": 4714, "taker_buy_base": 3597400.4, "taker_buy_quote": 343348.42626 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0957, "high": 0.0991, "low": 0.0942, "close": 0.0964, "volume": 6885960.8, "close_time": 1774295999999, "quote_volume": 666584.2243, "trades": 4330, "taker_buy_base": 3592672.1, "taker_buy_quote": 347452.70854 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0951, "close": 0.0966, "volume": 2058014.3, "close_time": 1774310399999, "quote_volume": 197750.47856, "trades": 1597, "taker_buy_base": 1156299.2, "taker_buy_quote": 111149.41658 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0944, "close": 0.0954, "volume": 2804200.2, "close_time": 1774324799999, "quote_volume": 267921.01583, "trades": 2078, "taker_buy_base": 1441360.3, "taker_buy_quote": 137758.08109 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0954, "high": 0.0972, "low": 0.094, "close": 0.097, "volume": 2929603.8, "close_time": 1774339199999, "quote_volume": 279417.09311, "trades": 2023, "taker_buy_base": 1603561.5, "taker_buy_quote": 152908.32328 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.097, "high": 0.0978, "low": 0.0961, "close": 0.0969, "volume": 3284437.7, "close_time": 1774353599999, "quote_volume": 318190.09449, "trades": 2370, "taker_buy_base": 1988446.8, "taker_buy_quote": 192650.38418 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.097, "high": 0.097, "low": 0.0939, "close": 0.0951, "volume": 4695623.2, "close_time": 1774367999999, "quote_volume": 448687.93368, "trades": 3466, "taker_buy_base": 2573670.2, "taker_buy_quote": 246052.70381 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0951, "high": 0.0956, "low": 0.0935, "close": 0.0951, "volume": 3207908.8, "close_time": 1774382399999, "quote_volume": 303239.12403, "trades": 2360, "taker_buy_base": 1709145.6, "taker_buy_quote": 161649.39207 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0951, "high": 0.0984, "low": 0.095, "close": 0.0975, "volume": 2392358.6, "close_time": 1774396799999, "quote_volume": 233095.6509, "trades": 1689, "taker_buy_base": 1356672.6, "taker_buy_quote": 132155.09341 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0961, "close": 0.097, "volume": 899606.3, "close_time": 1774411199999, "quote_volume": 87583.42247, "trades": 753, "taker_buy_base": 469578.9, "taker_buy_quote": 45729.60999 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0969, "high": 0.1001, "low": 0.0961, "close": 0.0989, "volume": 2434121.8, "close_time": 1774425599999, "quote_volume": 238209.44427, "trades": 1849, "taker_buy_base": 1378177.9, "taker_buy_quote": 134774.37729 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.099, "high": 0.102, "low": 0.099, "close": 0.1011, "volume": 5702631.8, "close_time": 1774439999999, "quote_volume": 572691.17246, "trades": 2643, "taker_buy_base": 2272830.5, "taker_buy_quote": 227755.55193 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1012, "high": 0.103, "low": 0.0979, "close": 0.0994, "volume": 4362564.0, "close_time": 1774454399999, "quote_volume": 439295.41011, "trades": 2928, "taker_buy_base": 2123715.6, "taker_buy_quote": 214055.08962 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0994, "high": 0.1013, "low": 0.0988, "close": 0.0994, "volume": 2065350.4, "close_time": 1774468799999, "quote_volume": 206078.85064, "trades": 1826, "taker_buy_base": 1142442.7, "taker_buy_quote": 113999.76974 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0994, "high": 0.1008, "low": 0.0985, "close": 0.1006, "volume": 1818168.7, "close_time": 1774483199999, "quote_volume": 181025.78425, "trades": 1564, "taker_buy_base": 994585.1, "taker_buy_quote": 98993.82112 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0987, "close": 0.0994, "volume": 1373953.4, "close_time": 1774497599999, "quote_volume": 137995.35639, "trades": 1370, "taker_buy_base": 672155.8, "taker_buy_quote": 67556.3208 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0971, "close": 0.0977, "volume": 1360532.3, "close_time": 1774511999999, "quote_volume": 133658.36236, "trades": 1300, "taker_buy_base": 705818.4, "taker_buy_quote": 69338.1141 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0932, "close": 0.0934, "volume": 3125467.5, "close_time": 1774526399999, "quote_volume": 298726.49775, "trades": 2184, "taker_buy_base": 1156649.3, "taker_buy_quote": 110911.35391 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0933, "high": 0.0947, "low": 0.0923, "close": 0.0931, "volume": 3125949.7, "close_time": 1774540799999, "quote_volume": 292672.0602, "trades": 2248, "taker_buy_base": 1741527.9, "taker_buy_quote": 163146.36686 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0915, "close": 0.0917, "volume": 2521498.5, "close_time": 1774555199999, "quote_volume": 232549.66143, "trades": 1784, "taker_buy_base": 1146674.5, "taker_buy_quote": 105749.24305 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0916, "high": 0.0949, "low": 0.091, "close": 0.0937, "volume": 3168104.7, "close_time": 1774569599999, "quote_volume": 296092.77138, "trades": 1833, "taker_buy_base": 1555858.8, "taker_buy_quote": 145271.76959 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0931, "close": 0.0933, "volume": 1686476.0, "close_time": 1774583999999, "quote_volume": 158422.52918, "trades": 1127, "taker_buy_base": 946103.5, "taker_buy_quote": 88913.70472 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0933, "high": 0.0947, "low": 0.0923, "close": 0.0943, "volume": 1244033.4, "close_time": 1774598399999, "quote_volume": 116408.87703, "trades": 792, "taker_buy_base": 583401.6, "taker_buy_quote": 54585.22529 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0889, "close": 0.0901, "volume": 3506714.8, "close_time": 1774612799999, "quote_volume": 319779.88102, "trades": 2437, "taker_buy_base": 1534119.6, "taker_buy_quote": 139933.13593 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0902, "high": 0.0913, "low": 0.0887, "close": 0.0902, "volume": 4005737.7, "close_time": 1774627199999, "quote_volume": 360741.72953, "trades": 2505, "taker_buy_base": 1883854.9, "taker_buy_quote": 169778.52085 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0874, "close": 0.0887, "volume": 3410635.1, "close_time": 1774641599999, "quote_volume": 302687.65024, "trades": 1915, "taker_buy_base": 1947184.3, "taker_buy_quote": 173002.84583 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0878, "close": 0.0892, "volume": 935366.9, "close_time": 1774655999999, "quote_volume": 82980.43894, "trades": 613, "taker_buy_base": 540790.2, "taker_buy_quote": 48000.05264 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0871, "close": 0.0879, "volume": 989998.8, "close_time": 1774670399999, "quote_volume": 87169.11271, "trades": 624, "taker_buy_base": 555465.8, "taker_buy_quote": 48898.7828 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0879, "high": 0.0901, "low": 0.0877, "close": 0.0899, "volume": 1042931.7, "close_time": 1774684799999, "quote_volume": 92731.29962, "trades": 710, "taker_buy_base": 600542.6, "taker_buy_quote": 53399.40083 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0887, "close": 0.0893, "volume": 893582.3, "close_time": 1774699199999, "quote_volume": 79920.17863, "trades": 496, "taker_buy_base": 554000.1, "taker_buy_quote": 49530.48923 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0893, "high": 0.0924, "low": 0.0892, "close": 0.0917, "volume": 3024100.9, "close_time": 1774713599999, "quote_volume": 274737.40389, "trades": 1751, "taker_buy_base": 1458061.3, "taker_buy_quote": 132460.69431 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0906, "close": 0.0907, "volume": 1387317.2, "close_time": 1774727999999, "quote_volume": 127021.90555, "trades": 572, "taker_buy_base": 827810.8, "taker_buy_quote": 75844.83018 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0882, "close": 0.0887, "volume": 995909.7, "close_time": 1774742399999, "quote_volume": 89221.49517, "trades": 625, "taker_buy_base": 457526.1, "taker_buy_quote": 40985.35439 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0887, "high": 0.0899, "low": 0.0881, "close": 0.0897, "volume": 1258524.7, "close_time": 1774756799999, "quote_volume": 112286.94071, "trades": 871, "taker_buy_base": 647479.5, "taker_buy_quote": 57762.89724 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0897, "high": 0.09, "low": 0.0887, "close": 0.0887, "volume": 799834.3, "close_time": 1774771199999, "quote_volume": 71325.47453, "trades": 513, "taker_buy_base": 478224.6, "taker_buy_quote": 42643.18665 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0871, "close": 0.0884, "volume": 1057948.5, "close_time": 1774785599999, "quote_volume": 93327.93115, "trades": 704, "taker_buy_base": 472862.4, "taker_buy_quote": 41767.86366 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0863, "close": 0.0865, "volume": 1054223.3, "close_time": 1774799999999, "quote_volume": 91801.90561, "trades": 761, "taker_buy_base": 441447.1, "taker_buy_quote": 38468.18536 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0865, "high": 0.0873, "low": 0.0864, "close": 0.0866, "volume": 1149425.1, "close_time": 1774814399999, "quote_volume": 99743.91555, "trades": 916, "taker_buy_base": 620590.4, "taker_buy_quote": 53865.26514 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0867, "high": 0.0883, "low": 0.0839, "close": 0.0864, "volume": 2085283.6, "close_time": 1774828799999, "quote_volume": 179951.51836, "trades": 1432, "taker_buy_base": 1040491.6, "taker_buy_quote": 89891.37414 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0866, "high": 0.0908, "low": 0.0865, "close": 0.0904, "volume": 1984584.6, "close_time": 1774843199999, "quote_volume": 176535.00089, "trades": 1061, "taker_buy_base": 805360.9, "taker_buy_quote": 71338.89622 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0904, "high": 0.0919, "low": 0.0901, "close": 0.0916, "volume": 1364045.6, "close_time": 1774857599999, "quote_volume": 123880.11081, "trades": 981, "taker_buy_base": 664378.9, "taker_buy_quote": 60353.39887 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0916, "high": 0.0925, "low": 0.09, "close": 0.0912, "volume": 1819988.7, "close_time": 1774871999999, "quote_volume": 166131.22782, "trades": 1018, "taker_buy_base": 822893.3, "taker_buy_quote": 75164.53176 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0892, "close": 0.0904, "volume": 2549386.0, "close_time": 1774886399999, "quote_volume": 230711.76201, "trades": 1351, "taker_buy_base": 1322997.5, "taker_buy_quote": 119714.10811 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0872, "close": 0.088, "volume": 2597194.2, "close_time": 1774900799999, "quote_volume": 230243.41791, "trades": 1164, "taker_buy_base": 1287685.3, "taker_buy_quote": 113989.60762 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.088, "high": 0.0894, "low": 0.0877, "close": 0.0884, "volume": 988008.6, "close_time": 1774915199999, "quote_volume": 87275.75888, "trades": 485, "taker_buy_base": 444939.9, "taker_buy_quote": 39308.82311 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0885, "high": 0.0907, "low": 0.0879, "close": 0.0895, "volume": 1013137.4, "close_time": 1774929599999, "quote_volume": 90534.88952, "trades": 686, "taker_buy_base": 653230.8, "taker_buy_quote": 58382.56956 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0895, "high": 0.09, "low": 0.0888, "close": 0.0891, "volume": 675870.6, "close_time": 1774943999999, "quote_volume": 60445.84867, "trades": 488, "taker_buy_base": 367992.3, "taker_buy_quote": 32932.35779 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0866, "close": 0.0881, "volume": 1955170.3, "close_time": 1774958399999, "quote_volume": 171858.47539, "trades": 1084, "taker_buy_base": 974793.6, "taker_buy_quote": 85761.35066 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0882, "high": 0.0903, "low": 0.0876, "close": 0.0884, "volume": 1626199.6, "close_time": 1774972799999, "quote_volume": 144563.11176, "trades": 1224, "taker_buy_base": 835772.2, "taker_buy_quote": 74328.51957 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0884, "high": 0.0936, "low": 0.0884, "close": 0.0923, "volume": 3772960.2, "close_time": 1774987199999, "quote_volume": 346528.32125, "trades": 2633, "taker_buy_base": 1949104.6, "taker_buy_quote": 179136.23871 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0922, "high": 0.0944, "low": 0.0918, "close": 0.0928, "volume": 1777078.4, "close_time": 1775001599999, "quote_volume": 165144.5526, "trades": 1187, "taker_buy_base": 1055860.8, "taker_buy_quote": 98204.21277 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0928, "high": 0.0948, "low": 0.0907, "close": 0.094, "volume": 2068180.3, "close_time": 1775015999999, "quote_volume": 192406.70597, "trades": 1301, "taker_buy_base": 999512.6, "taker_buy_quote": 92922.95829 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0942, "high": 0.0974, "low": 0.0933, "close": 0.0961, "volume": 2505526.5, "close_time": 1775030399999, "quote_volume": 239483.85845, "trades": 1534, "taker_buy_base": 1394759.0, "taker_buy_quote": 133405.38708 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0962, "high": 0.0966, "low": 0.0944, "close": 0.0956, "volume": 2085233.1, "close_time": 1775044799999, "quote_volume": 199728.06388, "trades": 1317, "taker_buy_base": 1190182.6, "taker_buy_quote": 114024.49261 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0956, "high": 0.1035, "low": 0.0935, "close": 0.1017, "volume": 7102240.0, "close_time": 1775059199999, "quote_volume": 699811.42785, "trades": 4234, "taker_buy_base": 3545446.1, "taker_buy_quote": 349906.10121 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1017, "high": 0.1087, "low": 0.1012, "close": 0.1067, "volume": 5650545.4, "close_time": 1775073599999, "quote_volume": 597829.07578, "trades": 3860, "taker_buy_base": 2715183.8, "taker_buy_quote": 287462.9957 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1067, "high": 0.1099, "low": 0.1054, "close": 0.1061, "volume": 5708087.7, "close_time": 1775087999999, "quote_volume": 609633.18018, "trades": 2756, "taker_buy_base": 3584338.0, "taker_buy_quote": 382190.26348 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1061, "high": 0.1076, "low": 0.1028, "close": 0.1042, "volume": 5955615.3, "close_time": 1775102399999, "quote_volume": 627703.92102, "trades": 4474, "taker_buy_base": 2895847.9, "taker_buy_quote": 305712.30729 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1043, "high": 0.1129, "low": 0.103, "close": 0.1117, "volume": 6826050.6, "close_time": 1775116799999, "quote_volume": 742957.17095, "trades": 5138, "taker_buy_base": 3793026.8, "taker_buy_quote": 412237.06616 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1116, "high": 0.112, "low": 0.1075, "close": 0.1095, "volume": 4668558.1, "close_time": 1775131199999, "quote_volume": 509693.53504, "trades": 3094, "taker_buy_base": 2433536.9, "taker_buy_quote": 265714.82741 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1095, "high": 0.1148, "low": 0.1076, "close": 0.1127, "volume": 8803639.6, "close_time": 1775145599999, "quote_volume": 980004.47235, "trades": 5528, "taker_buy_base": 4159342.4, "taker_buy_quote": 462142.03232 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1127, "high": 0.13, "low": 0.1098, "close": 0.1282, "volume": 17295089.9, "close_time": 1775159999999, "quote_volume": 2084385.56494, "trades": 13585, "taker_buy_base": 9422373.2, "taker_buy_quote": 1133419.06231 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1281, "high": 0.1666, "low": 0.1153, "close": 0.1193, "volume": 70304736.3, "close_time": 1775174399999, "quote_volume": 9484156.42848, "trades": 47758, "taker_buy_base": 33657179.4, "taker_buy_quote": 4555380.16568 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1193, "high": 0.1204, "low": 0.1129, "close": 0.114, "volume": 4672514.2, "close_time": 1775188799999, "quote_volume": 545708.30051, "trades": 4624, "taker_buy_base": 2073035.0, "taker_buy_quote": 242481.49515 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1139, "high": 0.1228, "low": 0.1139, "close": 0.1178, "volume": 5223371.1, "close_time": 1775203199999, "quote_volume": 619833.25265, "trades": 4943, "taker_buy_base": 2528874.0, "taker_buy_quote": 300233.21427 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1179, "high": 0.1262, "low": 0.1159, "close": 0.1218, "volume": 5589311.1, "close_time": 1775217599999, "quote_volume": 675693.05142, "trades": 5391, "taker_buy_base": 2615115.6, "taker_buy_quote": 316281.07666 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1217, "high": 0.125, "low": 0.1131, "close": 0.1148, "volume": 11224282.0, "close_time": 1775231999999, "quote_volume": 1334422.4825, "trades": 7773, "taker_buy_base": 6408472.0, "taker_buy_quote": 756121.87292 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1148, "high": 0.1176, "low": 0.1111, "close": 0.1127, "volume": 9347934.6, "close_time": 1775246399999, "quote_volume": 1068638.73684, "trades": 3856, "taker_buy_base": 4499882.2, "taker_buy_quote": 508302.71883 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1129, "high": 0.115, "low": 0.1092, "close": 0.1103, "volume": 5270212.9, "close_time": 1775260799999, "quote_volume": 596054.4637, "trades": 2320, "taker_buy_base": 1470402.4, "taker_buy_quote": 166212.84465 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1103, "high": 0.1146, "low": 0.1082, "close": 0.113, "volume": 2131199.5, "close_time": 1775275199999, "quote_volume": 238027.20932, "trades": 1932, "taker_buy_base": 896370.8, "taker_buy_quote": 100298.26563 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1129, "high": 0.1144, "low": 0.1102, "close": 0.1134, "volume": 1250413.2, "close_time": 1775289599999, "quote_volume": 140357.97889, "trades": 1320, "taker_buy_base": 550855.1, "taker_buy_quote": 61915.97109 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1134, "high": 0.1168, "low": 0.1115, "close": 0.116, "volume": 2162074.6, "close_time": 1775303999999, "quote_volume": 247320.06096, "trades": 1876, "taker_buy_base": 985385.7, "taker_buy_quote": 112800.98584 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.116, "high": 0.1222, "low": 0.1156, "close": 0.1204, "volume": 10392256.4, "close_time": 1775318399999, "quote_volume": 1235386.52167, "trades": 4817, "taker_buy_base": 4966312.8, "taker_buy_quote": 586135.06546 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1205, "high": 0.1219, "low": 0.1173, "close": 0.1181, "volume": 2063104.7, "close_time": 1775332799999, "quote_volume": 245880.666, "trades": 1908, "taker_buy_base": 930467.6, "taker_buy_quote": 110881.13041 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1179, "high": 0.1189, "low": 0.1163, "close": 0.1174, "volume": 1085170.9, "close_time": 1775347199999, "quote_volume": 127290.9976, "trades": 986, "taker_buy_base": 447158.4, "taker_buy_quote": 52490.28091 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1174, "high": 0.1186, "low": 0.1128, "close": 0.1171, "volume": 4971297.3, "close_time": 1775361599999, "quote_volume": 571007.7047, "trades": 2011, "taker_buy_base": 3688450.0, "taker_buy_quote": 423337.64834 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1144, "close": 0.1156, "volume": 1068271.9, "close_time": 1775375999999, "quote_volume": 124296.67776, "trades": 1328, "taker_buy_base": 444816.3, "taker_buy_quote": 51715.55879 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1156, "high": 0.1211, "low": 0.1151, "close": 0.1178, "volume": 4898420.2, "close_time": 1775390399999, "quote_volume": 582158.7125, "trades": 2115, "taker_buy_base": 1066499.3, "taker_buy_quote": 126481.26648 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1113, "close": 0.1145, "volume": 5867965.3, "close_time": 1775404799999, "quote_volume": 663491.58334, "trades": 2766, "taker_buy_base": 4180210.0, "taker_buy_quote": 471724.80005 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1146, "high": 0.1193, "low": 0.1137, "close": 0.1185, "volume": 4803843.9, "close_time": 1775419199999, "quote_volume": 565502.74036, "trades": 2275, "taker_buy_base": 1379955.4, "taker_buy_quote": 161446.29219 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1185, "high": 0.1237, "low": 0.1162, "close": 0.1217, "volume": 2790130.5, "close_time": 1775433599999, "quote_volume": 333797.77404, "trades": 2595, "taker_buy_base": 1311152.8, "taker_buy_quote": 156971.60977 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1216, "high": 0.1268, "low": 0.1199, "close": 0.1233, "volume": 2328541.9, "close_time": 1775447999999, "quote_volume": 286598.16413, "trades": 2406, "taker_buy_base": 1020107.9, "taker_buy_quote": 125480.83549 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1175, "close": 0.1182, "volume": 1560598.7, "close_time": 1775462399999, "quote_volume": 186702.53988, "trades": 1448, "taker_buy_base": 575913.9, "taker_buy_quote": 68735.65693 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1182, "high": 0.1251, "low": 0.1176, "close": 0.1241, "volume": 2997478.8, "close_time": 1775476799999, "quote_volume": 365133.06926, "trades": 2724, "taker_buy_base": 1653914.8, "taker_buy_quote": 201498.61839 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.124, "high": 0.1313, "low": 0.1239, "close": 0.1254, "volume": 6068767.5, "close_time": 1775491199999, "quote_volume": 773018.35478, "trades": 4883, "taker_buy_base": 3138442.6, "taker_buy_quote": 400432.94466 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1252, "high": 0.1255, "low": 0.1193, "close": 0.1205, "volume": 2484889.5, "close_time": 1775505599999, "quote_volume": 303786.44972, "trades": 2044, "taker_buy_base": 891936.7, "taker_buy_quote": 109326.87465 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1207, "high": 0.1216, "low": 0.1175, "close": 0.12, "volume": 1464160.3, "close_time": 1775519999999, "quote_volume": 175348.27057, "trades": 1632, "taker_buy_base": 586477.0, "taker_buy_quote": 70351.68156 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1199, "high": 0.1224, "low": 0.1178, "close": 0.1189, "volume": 1547695.5, "close_time": 1775534399999, "quote_volume": 185421.90262, "trades": 2115, "taker_buy_base": 844744.1, "taker_buy_quote": 101279.19768 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1188, "high": 0.1205, "low": 0.1178, "close": 0.1204, "volume": 1245713.5, "close_time": 1775548799999, "quote_volume": 148227.55067, "trades": 1535, "taker_buy_base": 550544.6, "taker_buy_quote": 65542.86737 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1204, "high": 0.1228, "low": 0.1172, "close": 0.1181, "volume": 2406068.8, "close_time": 1775563199999, "quote_volume": 289856.37161, "trades": 2565, "taker_buy_base": 1492316.0, "taker_buy_quote": 179747.61417 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1182, "high": 0.1283, "low": 0.1172, "close": 0.1256, "volume": 6631167.1, "close_time": 1775577599999, "quote_volume": 817777.85655, "trades": 5533, "taker_buy_base": 4323322.5, "taker_buy_quote": 535401.2057 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1202, "close": 0.1229, "volume": 4287247.4, "close_time": 1775591999999, "quote_volume": 526821.73421, "trades": 3696, "taker_buy_base": 1149211.4, "taker_buy_quote": 141004.93723 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1229, "high": 0.1327, "low": 0.1215, "close": 0.1304, "volume": 6604464.8, "close_time": 1775606399999, "quote_volume": 845334.93628, "trades": 5681, "taker_buy_base": 4160195.4, "taker_buy_quote": 533128.36877 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1258, "close": 0.1265, "volume": 1861793.3, "close_time": 1775620799999, "quote_volume": 237902.11706, "trades": 1943, "taker_buy_base": 544757.4, "taker_buy_quote": 69816.79397 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1264, "high": 0.1298, "low": 0.126, "close": 0.1287, "volume": 1254616.8, "close_time": 1775635199999, "quote_volume": 160831.94578, "trades": 1523, "taker_buy_base": 707124.2, "taker_buy_quote": 90669.747 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1288, "high": 0.1337, "low": 0.1278, "close": 0.1307, "volume": 2794695.9, "close_time": 1775649599999, "quote_volume": 366467.09561, "trades": 3004, "taker_buy_base": 1229361.6, "taker_buy_quote": 161318.61127 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1306, "high": 0.1312, "low": 0.123, "close": 0.1255, "volume": 2232718.0, "close_time": 1775663999999, "quote_volume": 281683.6603, "trades": 2737, "taker_buy_base": 1039107.1, "taker_buy_quote": 130860.81056 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1255, "high": 0.1304, "low": 0.1241, "close": 0.1251, "volume": 1901975.5, "close_time": 1775678399999, "quote_volume": 242007.17043, "trades": 2069, "taker_buy_base": 987348.1, "taker_buy_quote": 126071.12156 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.125, "high": 0.1283, "low": 0.1238, "close": 0.1247, "volume": 1236291.8, "close_time": 1775692799999, "quote_volume": 155922.79754, "trades": 1500, "taker_buy_base": 639206.3, "taker_buy_quote": 80700.32906 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1203, "close": 0.1205, "volume": 1900651.3, "close_time": 1775707199999, "quote_volume": 231326.34421, "trades": 2151, "taker_buy_base": 645037.3, "taker_buy_quote": 78628.70016 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1182, "close": 0.1196, "volume": 1051873.0, "close_time": 1775721599999, "quote_volume": 126142.5076, "trades": 1138, "taker_buy_base": 540651.9, "taker_buy_quote": 64969.34464 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1178, "close": 0.1184, "volume": 1371788.1, "close_time": 1775735999999, "quote_volume": 163108.61936, "trades": 1410, "taker_buy_base": 609523.0, "taker_buy_quote": 72491.48695 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1183, "high": 0.1229, "low": 0.1183, "close": 0.1213, "volume": 898713.2, "close_time": 1775750399999, "quote_volume": 107921.75715, "trades": 1338, "taker_buy_base": 462005.0, "taker_buy_quote": 55546.44658 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1215, "high": 0.1253, "low": 0.1209, "close": 0.1242, "volume": 1511051.7, "close_time": 1775764799999, "quote_volume": 185918.27264, "trades": 1800, "taker_buy_base": 666624.3, "taker_buy_quote": 81924.66741 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1241, "high": 0.1286, "low": 0.1225, "close": 0.1232, "volume": 1091769.7, "close_time": 1775779199999, "quote_volume": 137052.75105, "trades": 1544, "taker_buy_base": 530390.9, "taker_buy_quote": 66709.13756 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.123, "high": 0.1306, "low": 0.1227, "close": 0.1286, "volume": 1736722.2, "close_time": 1775793599999, "quote_volume": 221448.87426, "trades": 2523, "taker_buy_base": 990305.1, "taker_buy_quote": 126130.86876 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1287, "high": 0.1303, "low": 0.1246, "close": 0.1256, "volume": 1463001.8, "close_time": 1775807999999, "quote_volume": 187350.80676, "trades": 1873, "taker_buy_base": 716004.0, "taker_buy_quote": 92139.46536 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1257, "high": 0.1299, "low": 0.1242, "close": 0.1273, "volume": 2324448.0, "close_time": 1775822399999, "quote_volume": 295143.24161, "trades": 2402, "taker_buy_base": 1614776.7, "taker_buy_quote": 204767.70912 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1274, "high": 0.1346, "low": 0.1274, "close": 0.1327, "volume": 3117574.9, "close_time": 1775836799999, "quote_volume": 409905.98223, "trades": 3917, "taker_buy_base": 1633415.9, "taker_buy_quote": 214802.84859 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1302, "close": 0.1322, "volume": 1086835.3, "close_time": 1775851199999, "quote_volume": 142906.95812, "trades": 1511, "taker_buy_base": 481230.0, "taker_buy_quote": 63274.35604 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1321, "high": 0.1326, "low": 0.1292, "close": 0.1305, "volume": 1106407.9, "close_time": 1775865599999, "quote_volume": 144768.22206, "trades": 1189, "taker_buy_base": 481201.8, "taker_buy_quote": 63151.01574 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1304, "high": 0.1318, "low": 0.1282, "close": 0.1292, "volume": 668091.0, "close_time": 1775879999999, "quote_volume": 86826.76277, "trades": 1219, "taker_buy_base": 301121.8, "taker_buy_quote": 39182.33833 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.129, "high": 0.1315, "low": 0.1276, "close": 0.131, "volume": 601660.4, "close_time": 1775894399999, "quote_volume": 77790.09011, "trades": 995, "taker_buy_base": 324423.2, "taker_buy_quote": 41939.79239 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1311, "high": 0.1333, "low": 0.1299, "close": 0.1303, "volume": 1438747.6, "close_time": 1775908799999, "quote_volume": 189685.8145, "trades": 1682, "taker_buy_base": 578239.8, "taker_buy_quote": 76314.4106 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1302, "high": 0.1367, "low": 0.1288, "close": 0.1355, "volume": 1443975.9, "close_time": 1775923199999, "quote_volume": 192449.1865, "trades": 2117, "taker_buy_base": 796787.3, "taker_buy_quote": 106241.283 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1357, "high": 0.1392, "low": 0.1338, "close": 0.1358, "volume": 1656759.5, "close_time": 1775937599999, "quote_volume": 225820.91022, "trades": 2658, "taker_buy_base": 850107.3, "taker_buy_quote": 115998.15721 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1357, "high": 0.1389, "low": 0.1342, "close": 0.1366, "volume": 988017.9, "close_time": 1775951999999, "quote_volume": 134712.44769, "trades": 1515, "taker_buy_base": 492542.8, "taker_buy_quote": 67328.45004 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1279, "close": 0.129, "volume": 3337746.5, "close_time": 1775966399999, "quote_volume": 441607.39613, "trades": 2431, "taker_buy_base": 1436594.8, "taker_buy_quote": 191187.55186 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1272, "close": 0.1275, "volume": 648572.8, "close_time": 1775980799999, "quote_volume": 83296.85359, "trades": 792, "taker_buy_base": 320821.9, "taker_buy_quote": 41224.14261 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1275, "high": 0.1291, "low": 0.1245, "close": 0.1266, "volume": 720547.9, "close_time": 1775995199999, "quote_volume": 91473.31413, "trades": 887, "taker_buy_base": 309783.1, "taker_buy_quote": 39389.14315 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1264, "high": 0.1272, "low": 0.1234, "close": 0.1244, "volume": 655954.4, "close_time": 1776009599999, "quote_volume": 81984.9947, "trades": 891, "taker_buy_base": 272814.5, "taker_buy_quote": 34134.11809 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1245, "high": 0.1284, "low": 0.1245, "close": 0.1259, "volume": 715994.8, "close_time": 1776023999999, "quote_volume": 90791.00118, "trades": 865, "taker_buy_base": 338271.4, "taker_buy_quote": 42866.97725 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.126, "high": 0.1272, "low": 0.1234, "close": 0.1243, "volume": 515508.8, "close_time": 1776038399999, "quote_volume": 64461.42733, "trades": 774, "taker_buy_base": 303794.5, "taker_buy_quote": 37922.31245 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1243, "high": 0.1275, "low": 0.1237, "close": 0.1264, "volume": 560008.7, "close_time": 1776052799999, "quote_volume": 70808.64727, "trades": 835, "taker_buy_base": 227870.1, "taker_buy_quote": 28824.31825 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1263, "high": 0.1271, "low": 0.124, "close": 0.1249, "volume": 494888.9, "close_time": 1776067199999, "quote_volume": 61897.71352, "trades": 726, "taker_buy_base": 203540.4, "taker_buy_quote": 25447.0416 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1248, "high": 0.127, "low": 0.1243, "close": 0.1254, "volume": 381647.3, "close_time": 1776081599999, "quote_volume": 48013.19871, "trades": 590, "taker_buy_base": 212995.0, "taker_buy_quote": 26791.12468 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1254, "high": 0.1297, "low": 0.1241, "close": 0.1259, "volume": 3794442.4, "close_time": 1776095999999, "quote_volume": 477053.53503, "trades": 2215, "taker_buy_base": 2875216.9, "taker_buy_quote": 360867.16537 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1259, "high": 0.134, "low": 0.1246, "close": 0.1334, "volume": 1485329.6, "close_time": 1776110399999, "quote_volume": 192693.87943, "trades": 2075, "taker_buy_base": 859944.0, "taker_buy_quote": 111597.49193 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1332, "high": 0.1414, "low": 0.1306, "close": 0.14, "volume": 4243953.6, "close_time": 1776124799999, "quote_volume": 587447.9385, "trades": 2809, "taker_buy_base": 1261897.3, "taker_buy_quote": 172784.77661 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1399, "high": 0.1458, "low": 0.1393, "close": 0.1415, "volume": 1317286.9, "close_time": 1776139199999, "quote_volume": 187734.7111, "trades": 2209, "taker_buy_base": 620110.2, "taker_buy_quote": 88444.02541 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1414, "high": 0.1469, "low": 0.1399, "close": 0.142, "volume": 1460800.3, "close_time": 1776153599999, "quote_volume": 207958.61079, "trades": 1959, "taker_buy_base": 616219.5, "taker_buy_quote": 87746.23101 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.142, "high": 0.1442, "low": 0.1393, "close": 0.1414, "volume": 1837930.5, "close_time": 1776167999999, "quote_volume": 260432.41094, "trades": 1968, "taker_buy_base": 820981.5, "taker_buy_quote": 116519.96407 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1346, "close": 0.1351, "volume": 3439084.7, "close_time": 1776182399999, "quote_volume": 473733.4238, "trades": 3295, "taker_buy_base": 1367247.5, "taker_buy_quote": 190260.47168 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1352, "high": 0.1376, "low": 0.1318, "close": 0.1336, "volume": 1101825.5, "close_time": 1776196799999, "quote_volume": 148198.92734, "trades": 1630, "taker_buy_base": 529036.2, "taker_buy_quote": 71368.2018 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1335, "high": 0.1346, "low": 0.1327, "close": 0.1341, "volume": 808463.2, "close_time": 1776211199999, "quote_volume": 107956.76633, "trades": 2104, "taker_buy_base": 319255.1, "taker_buy_quote": 42649.87217 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1341, "high": 0.1369, "low": 0.1341, "close": 0.1357, "volume": 342355.3, "close_time": 1776225599999, "quote_volume": 46437.84416, "trades": 746, "taker_buy_base": 176124.5, "taker_buy_quote": 23882.06991 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1357, "high": 0.1363, "low": 0.1277, "close": 0.1287, "volume": 1089372.5, "close_time": 1776239999999, "quote_volume": 142913.80857, "trades": 1721, "taker_buy_base": 436060.7, "taker_buy_quote": 57300.83023 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1286, "high": 0.1313, "low": 0.1283, "close": 0.1299, "volume": 898456.9, "close_time": 1776254399999, "quote_volume": 116860.91969, "trades": 1196, "taker_buy_base": 522958.0, "taker_buy_quote": 68021.2751 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1299, "high": 0.1336, "low": 0.1296, "close": 0.1305, "volume": 845278.5, "close_time": 1776268799999, "quote_volume": 111068.85165, "trades": 1214, "taker_buy_base": 422239.0, "taker_buy_quote": 55499.63815 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1304, "high": 0.1348, "low": 0.1304, "close": 0.1341, "volume": 686915.9, "close_time": 1776283199999, "quote_volume": 91747.77449, "trades": 991, "taker_buy_base": 357213.5, "taker_buy_quote": 47753.14613 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1341, "high": 0.1348, "low": 0.1298, "close": 0.1311, "volume": 426529.0, "close_time": 1776297599999, "quote_volume": 56642.61409, "trades": 826, "taker_buy_base": 230397.9, "taker_buy_quote": 30566.20531 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1312, "high": 0.1355, "low": 0.1302, "close": 0.1343, "volume": 601571.7, "close_time": 1776311999999, "quote_volume": 80286.08166, "trades": 1028, "taker_buy_base": 313265.4, "taker_buy_quote": 41873.25269 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1342, "high": 0.1376, "low": 0.1336, "close": 0.1349, "volume": 658240.3, "close_time": 1776326399999, "quote_volume": 89426.06885, "trades": 1236, "taker_buy_base": 334696.0, "taker_buy_quote": 45490.70359 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1349, "high": 0.1374, "low": 0.1336, "close": 0.1358, "volume": 777646.8, "close_time": 1776340799999, "quote_volume": 105456.38433, "trades": 1199, "taker_buy_base": 399470.3, "taker_buy_quote": 54180.7106 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1357, "high": 0.1395, "low": 0.134, "close": 0.1382, "volume": 2190823.7, "close_time": 1776355199999, "quote_volume": 299076.8127, "trades": 3148, "taker_buy_base": 1096511.3, "taker_buy_quote": 149923.89647 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1381, "high": 0.1415, "low": 0.1353, "close": 0.1408, "volume": 1489534.4, "close_time": 1776369599999, "quote_volume": 205585.6045, "trades": 2642, "taker_buy_base": 720857.9, "taker_buy_quote": 99517.30756 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1407, "high": 0.1428, "low": 0.1399, "close": 0.1409, "volume": 854185.1, "close_time": 1776383999999, "quote_volume": 120710.48207, "trades": 1711, "taker_buy_base": 450690.7, "taker_buy_quote": 63720.73514 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.141, "high": 0.1431, "low": 0.1359, "close": 0.1366, "volume": 1032037.0, "close_time": 1776398399999, "quote_volume": 143959.91294, "trades": 1889, "taker_buy_base": 561699.0, "taker_buy_quote": 78397.97481 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1365, "high": 0.1375, "low": 0.1333, "close": 0.1353, "volume": 688791.1, "close_time": 1776412799999, "quote_volume": 92902.02013, "trades": 1045, "taker_buy_base": 327549.6, "taker_buy_quote": 44237.51183 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1353, "high": 0.1365, "low": 0.1326, "close": 0.1344, "volume": 1033818.8, "close_time": 1776427199999, "quote_volume": 138838.86761, "trades": 1547, "taker_buy_base": 556295.4, "taker_buy_quote": 74779.28238 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1344, "high": 0.1376, "low": 0.1315, "close": 0.1334, "volume": 2889027.7, "close_time": 1776441599999, "quote_volume": 390662.05437, "trades": 3650, "taker_buy_base": 1180918.5, "taker_buy_quote": 159831.72014 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1335, "high": 0.1365, "low": 0.1317, "close": 0.1338, "volume": 1726599.3, "close_time": 1776455999999, "quote_volume": 231473.72554, "trades": 1990, "taker_buy_base": 782907.7, "taker_buy_quote": 104988.78421 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1338, "high": 0.1342, "low": 0.1251, "close": 0.1274, "volume": 4964461.1, "close_time": 1776470399999, "quote_volume": 643682.19913, "trades": 2975, "taker_buy_base": 3356265.5, "taker_buy_quote": 435989.02023 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1273, "high": 0.1298, "low": 0.1271, "close": 0.1278, "volume": 852800.9, "close_time": 1776484799999, "quote_volume": 109580.84904, "trades": 1181, "taker_buy_base": 548981.2, "taker_buy_quote": 70577.29268 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1278, "high": 0.1287, "low": 0.1259, "close": 0.1261, "volume": 777226.3, "close_time": 1776499199999, "quote_volume": 98786.77583, "trades": 1203, "taker_buy_base": 383455.1, "taker_buy_quote": 48752.45002 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1198, "close": 0.1208, "volume": 1213813.9, "close_time": 1776513599999, "quote_volume": 150048.2699, "trades": 1771, "taker_buy_base": 569022.6, "taker_buy_quote": 70308.40529 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1207, "high": 0.121, "low": 0.1188, "close": 0.1198, "volume": 823433.7, "close_time": 1776527999999, "quote_volume": 98903.17613, "trades": 1116, "taker_buy_base": 422239.1, "taker_buy_quote": 50712.00747 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1119, "close": 0.1129, "volume": 1747252.5, "close_time": 1776542399999, "quote_volume": 201625.32812, "trades": 1888, "taker_buy_base": 764571.3, "taker_buy_quote": 88137.10179 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1091, "close": 0.1093, "volume": 1165113.2, "close_time": 1776556799999, "quote_volume": 129613.11941, "trades": 1058, "taker_buy_base": 537532.6, "taker_buy_quote": 59842.27144 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1049, "close": 0.1075, "volume": 2381909.6, "close_time": 1776571199999, "quote_volume": 255450.48613, "trades": 1819, "taker_buy_base": 907947.2, "taker_buy_quote": 97545.56951 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1046, "close": 0.1053, "volume": 1926608.7, "close_time": 1776585599999, "quote_volume": 204268.31118, "trades": 1551, "taker_buy_base": 979735.4, "taker_buy_quote": 104102.29202 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1053, "high": 0.1076, "low": 0.1043, "close": 0.107, "volume": 1237169.8, "close_time": 1776599999999, "quote_volume": 130520.3835, "trades": 1297, "taker_buy_base": 736331.5, "taker_buy_quote": 77720.39272 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1071, "high": 0.1112, "low": 0.1071, "close": 0.1086, "volume": 1804888.0, "close_time": 1776614399999, "quote_volume": 196818.6326, "trades": 1713, "taker_buy_base": 946480.2, "taker_buy_quote": 103222.3552 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1086, "high": 0.1089, "low": 0.105, "close": 0.1059, "volume": 1421966.0, "close_time": 1776628799999, "quote_volume": 151065.37908, "trades": 1413, "taker_buy_base": 815861.0, "taker_buy_quote": 86497.75151 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1028, "close": 0.1038, "volume": 1165372.0, "close_time": 1776643199999, "quote_volume": 122310.96186, "trades": 1204, "taker_buy_base": 419724.9, "taker_buy_quote": 44119.53354 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1039, "high": 0.1077, "low": 0.1039, "close": 0.1069, "volume": 860195.4, "close_time": 1776657599999, "quote_volume": 91276.8522, "trades": 1026, "taker_buy_base": 433335.0, "taker_buy_quote": 46023.01479 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1068, "high": 0.1069, "low": 0.104, "close": 0.1056, "volume": 1020982.3, "close_time": 1776671999999, "quote_volume": 107590.10552, "trades": 1034, "taker_buy_base": 611386.0, "taker_buy_quote": 64397.06168 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1047, "close": 0.1053, "volume": 605965.5, "close_time": 1776686399999, "quote_volume": 63946.50718, "trades": 722, "taker_buy_base": 310794.7, "taker_buy_quote": 32794.48454 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1051, "high": 0.1068, "low": 0.1036, "close": 0.1049, "volume": 1089064.6, "close_time": 1776700799999, "quote_volume": 114791.7941, "trades": 1720, "taker_buy_base": 532912.6, "taker_buy_quote": 56155.62335 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1034, "close": 0.1048, "volume": 1016494.4, "close_time": 1776715199999, "quote_volume": 106239.44704, "trades": 1171, "taker_buy_base": 537620.0, "taker_buy_quote": 56197.88879 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1046, "high": 0.1064, "low": 0.1035, "close": 0.1048, "volume": 1064002.4, "close_time": 1776729599999, "quote_volume": 111588.80697, "trades": 1206, "taker_buy_base": 521025.1, "taker_buy_quote": 54793.95007 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1047, "high": 0.1059, "low": 0.1037, "close": 0.1042, "volume": 992189.8, "close_time": 1776743999999, "quote_volume": 103974.437, "trades": 928, "taker_buy_base": 528727.6, "taker_buy_quote": 55422.93559 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1041, "high": 0.1055, "low": 0.1037, "close": 0.104, "volume": 568157.5, "close_time": 1776758399999, "quote_volume": 59416.45544, "trades": 758, "taker_buy_base": 274608.6, "taker_buy_quote": 28711.35729 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1037, "high": 0.106, "low": 0.1035, "close": 0.1048, "volume": 1968968.5, "close_time": 1776772799999, "quote_volume": 207289.40431, "trades": 1449, "taker_buy_base": 827674.9, "taker_buy_quote": 87025.01474 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1047, "high": 0.1068, "low": 0.1013, "close": 0.1027, "volume": 6925228.3, "close_time": 1776787199999, "quote_volume": 721153.04351, "trades": 4540, "taker_buy_base": 3516990.7, "taker_buy_quote": 365635.26299 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1028, "high": 0.1037, "low": 0.0989, "close": 0.0997, "volume": 2269523.7, "close_time": 1776801599999, "quote_volume": 230043.48584, "trades": 2256, "taker_buy_base": 1108166.4, "taker_buy_quote": 112509.032 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0996, "high": 0.1032, "low": 0.0995, "close": 0.1026, "volume": 1551403.9, "close_time": 1776815999999, "quote_volume": 157217.22677, "trades": 1451, "taker_buy_base": 929914.5, "taker_buy_quote": 94236.16521 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1027, "high": 0.1038, "low": 0.1013, "close": 0.1024, "volume": 1216836.3, "close_time": 1776830399999, "quote_volume": 124961.69367, "trades": 1245, "taker_buy_base": 519316.9, "taker_buy_quote": 53326.25508 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1025, "high": 0.1047, "low": 0.102, "close": 0.1025, "volume": 4866759.7, "close_time": 1776844799999, "quote_volume": 507009.65881, "trades": 1845, "taker_buy_base": 1411453.3, "taker_buy_quote": 146616.418 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1016, "close": 0.1032, "volume": 872810.9, "close_time": 1776859199999, "quote_volume": 89597.63408, "trades": 881, "taker_buy_base": 436299.9, "taker_buy_quote": 44779.55086 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1032, "high": 0.1083, "low": 0.1017, "close": 0.1048, "volume": 3270969.4, "close_time": 1776873599999, "quote_volume": 343825.70281, "trades": 3017, "taker_buy_base": 1760974.0, "taker_buy_quote": 185105.83642 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1026, "close": 0.1027, "volume": 2364054.3, "close_time": 1776887999999, "quote_volume": 246492.64726, "trades": 1848, "taker_buy_base": 1148231.9, "taker_buy_quote": 119831.70499 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1012, "close": 0.1017, "volume": 1311361.9, "close_time": 1776902399999, "quote_volume": 134564.60906, "trades": 1033, "taker_buy_base": 773669.8, "taker_buy_quote": 79418.54059 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1018, "high": 0.1021, "low": 0.0993, "close": 0.1013, "volume": 1463975.2, "close_time": 1776916799999, "quote_volume": 147290.25102, "trades": 1072, "taker_buy_base": 548206.5, "taker_buy_quote": 55255.64755 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0986, "close": 0.099, "volume": 57160.3, "close_time": 1776931199999, "quote_volume": 5647.02156, "trades": 97, "taker_buy_base": 24292.1, "taker_buy_quote": 2399.40931 } ] }, "1d": { "count": 211, "start_date": "2025-09-25T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1001, "high": 1.4477, "low": 0.1001, "close": 1.2777, "volume": 142060043.1, "close_time": 1758844799999, "quote_volume": 146677923.48869, "trades": 363740, "taker_buy_base": 77120434.1, "taker_buy_quote": 79516979.97974 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.2778, "high": 1.4258, "low": 1.1136, "close": 1.2232, "volume": 79476629.3, "close_time": 1758931199999, "quote_volume": 99253233.62248, "trades": 376794, "taker_buy_base": 38483258.0, "taker_buy_quote": 48204791.42234 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.2227, "high": 1.6726, "low": 1.1934, "close": 1.63, "volume": 53410863.9, "close_time": 1759017599999, "quote_volume": 79522507.48054, "trades": 490407, "taker_buy_base": 26778580.7, "taker_buy_quote": 39751418.63613 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.63, "high": 1.6944, "low": 1.3575, "close": 1.4532, "volume": 54325066.1, "close_time": 1759103999999, "quote_volume": 80038428.87569, "trades": 361717, "taker_buy_base": 26394984.9, "taker_buy_quote": 38933753.93686 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4525, "high": 1.5525, "low": 1.1582, "close": 1.1991, "volume": 53996370.8, "close_time": 1759190399999, "quote_volume": 69905578.50746, "trades": 326959, "taker_buy_base": 25433093.5, "taker_buy_quote": 32941450.91453 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1997, "high": 1.2531, "low": 0.9507, "close": 1.0171, "volume": 58722996.8, "close_time": 1759276799999, "quote_volume": 63089463.99722, "trades": 299297, "taker_buy_base": 30683034.3, "taker_buy_quote": 32808205.84483 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.0172, "high": 1.0914, "low": 0.8349, "close": 0.9423, "volume": 71815332.4, "close_time": 1759363199999, "quote_volume": 68526733.76944, "trades": 249877, "taker_buy_base": 35488523.1, "taker_buy_quote": 33894023.35814 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.9425, "high": 1.0348, "low": 0.858, "close": 0.9342, "volume": 36709148.2, "close_time": 1759449599999, "quote_volume": 34927369.7062, "trades": 176261, "taker_buy_base": 17741458.7, "taker_buy_quote": 16867933.41792 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.9342, "high": 0.9502, "low": 0.83, "close": 0.8696, "volume": 40392966.9, "close_time": 1759535999999, "quote_volume": 35587212.48459, "trades": 185084, "taker_buy_base": 17799956.4, "taker_buy_quote": 15755773.4362 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.8696, "high": 0.9516, "low": 0.8274, "close": 0.8658, "volume": 39379338.5, "close_time": 1759622399999, "quote_volume": 35123395.50936, "trades": 160420, "taker_buy_base": 17814976.7, "taker_buy_quote": 15904852.47786 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.8661, "high": 0.9493, "low": 0.8429, "close": 0.9257, "volume": 27522217.1, "close_time": 1759708799999, "quote_volume": 24805314.23322, "trades": 142308, "taker_buy_base": 13582555.1, "taker_buy_quote": 12241833.86123 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.9254, "high": 1.06, "low": 0.8646, "close": 1.0402, "volume": 36499915.8, "close_time": 1759795199999, "quote_volume": 34161692.66072, "trades": 246753, "taker_buy_base": 17993191.5, "taker_buy_quote": 16866965.49437 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.0401, "high": 1.0773, "low": 0.8905, "close": 0.9203, "volume": 40265145.3, "close_time": 1759881599999, "quote_volume": 39703739.52326, "trades": 230113, "taker_buy_base": 19941614.6, "taker_buy_quote": 19709361.21718 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9205, "high": 0.9209, "low": 0.8514, "close": 0.8814, "volume": 28668135.6, "close_time": 1759967999999, "quote_volume": 25095097.16931, "trades": 128025, "taker_buy_base": 13684788.5, "taker_buy_quote": 11977997.8173 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.8816, "high": 0.8817, "low": 0.709, "close": 0.7448, "volume": 58659086.4, "close_time": 1760054399999, "quote_volume": 45162400.24602, "trades": 164822, "taker_buy_base": 27546547.5, "taker_buy_quote": 21206001.00164 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7452, "high": 0.7598, "low": 0.25, "close": 0.4729, "volume": 56149560.7, "close_time": 1760140799999, "quote_volume": 32919561.98963, "trades": 134227, "taker_buy_base": 26993891.4, "taker_buy_quote": 15837707.70519 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4725, "high": 0.5022, "low": 0.3792, "close": 0.3963, "volume": 34294157.6, "close_time": 1760227199999, "quote_volume": 15159289.48437, "trades": 63725, "taker_buy_base": 16944484.9, "taker_buy_quote": 7525815.94066 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3964, "high": 0.4796, "low": 0.3616, "close": 0.4519, "volume": 51963878.1, "close_time": 1760313599999, "quote_volume": 22618905.21233, "trades": 101737, "taker_buy_base": 27669000.6, "taker_buy_quote": 11976476.47153 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4518, "high": 0.4843, "low": 0.4211, "close": 0.4645, "volume": 35936214.8, "close_time": 1760399999999, "quote_volume": 16212645.504, "trades": 85378, "taker_buy_base": 18364087.4, "taker_buy_quote": 8299084.25163 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4645, "high": 0.5072, "low": 0.4066, "close": 0.4713, "volume": 36505306.0, "close_time": 1760486399999, "quote_volume": 16303238.90384, "trades": 90009, "taker_buy_base": 17196487.5, "taker_buy_quote": 7695348.58222 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4711, "high": 0.5622, "low": 0.4522, "close": 0.4677, "volume": 53483893.6, "close_time": 1760572799999, "quote_volume": 26715715.66922, "trades": 125974, "taker_buy_base": 26390226.9, "taker_buy_quote": 13201357.51943 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4675, "high": 0.5141, "low": 0.4213, "close": 0.4322, "volume": 36329534.4, "close_time": 1760659199999, "quote_volume": 16823375.98556, "trades": 86988, "taker_buy_base": 17688340.6, "taker_buy_quote": 8217503.80204 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.432, "high": 0.4391, "low": 0.3852, "close": 0.4057, "volume": 31901630.4, "close_time": 1760745599999, "quote_volume": 12942210.20549, "trades": 70436, "taker_buy_base": 15546697.2, "taker_buy_quote": 6308530.34335 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4057, "high": 0.4239, "low": 0.3964, "close": 0.4153, "volume": 10940623.6, "close_time": 1760831999999, "quote_volume": 4500468.1613, "trades": 31668, "taker_buy_base": 4770297.5, "taker_buy_quote": 1959703.58809 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.415, "high": 0.4363, "low": 0.404, "close": 0.4135, "volume": 13413730.1, "close_time": 1760918399999, "quote_volume": 5658168.3124, "trades": 34596, "taker_buy_base": 5829265.8, "taker_buy_quote": 2459200.13111 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4134, "high": 0.4281, "low": 0.372, "close": 0.3993, "volume": 17525717.8, "close_time": 1761004799999, "quote_volume": 7071636.75575, "trades": 32997, "taker_buy_base": 9730614.3, "taker_buy_quote": 3914820.2163 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3992, "high": 0.4351, "low": 0.3859, "close": 0.3984, "volume": 24815591.8, "close_time": 1761091199999, "quote_volume": 10192624.2355, "trades": 42442, "taker_buy_base": 10338218.8, "taker_buy_quote": 4257815.4558 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3979, "high": 0.3982, "low": 0.3372, "close": 0.3433, "volume": 26803274.0, "close_time": 1761177599999, "quote_volume": 9873649.06249, "trades": 44077, "taker_buy_base": 14184450.2, "taker_buy_quote": 5208207.10101 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3433, "high": 0.3725, "low": 0.341, "close": 0.3621, "volume": 14826157.4, "close_time": 1761263999999, "quote_volume": 5276067.9637, "trades": 27515, "taker_buy_base": 7627112.5, "taker_buy_quote": 2711003.70291 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3624, "high": 0.3896, "low": 0.3533, "close": 0.3856, "volume": 14809639.9, "close_time": 1761350399999, "quote_volume": 5506847.73269, "trades": 35275, "taker_buy_base": 7444546.0, "taker_buy_quote": 2769981.07765 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3854, "high": 0.3999, "low": 0.3675, "close": 0.3925, "volume": 6918410.7, "close_time": 1761436799999, "quote_volume": 2631538.76709, "trades": 19845, "taker_buy_base": 3556097.5, "taker_buy_quote": 1354308.64734 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3924, "high": 0.4088, "low": 0.3829, "close": 0.3855, "volume": 10232468.4, "close_time": 1761523199999, "quote_volume": 4046022.74201, "trades": 26538, "taker_buy_base": 5056568.2, "taker_buy_quote": 2001178.96841 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3853, "high": 0.3921, "low": 0.3461, "close": 0.3502, "volume": 13874617.6, "close_time": 1761609599999, "quote_volume": 5067192.61383, "trades": 30329, "taker_buy_base": 6307310.0, "taker_buy_quote": 2300843.56119 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3502, "high": 0.3811, "low": 0.3486, "close": 0.3695, "volume": 15744250.4, "close_time": 1761695999999, "quote_volume": 5786803.76574, "trades": 37516, "taker_buy_base": 7298800.4, "taker_buy_quote": 2681814.6471 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3696, "high": 0.3757, "low": 0.331, "close": 0.3327, "volume": 18024153.7, "close_time": 1761782399999, "quote_volume": 6336984.83719, "trades": 31593, "taker_buy_base": 7487343.1, "taker_buy_quote": 2631977.37434 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3328, "high": 0.3371, "low": 0.2829, "close": 0.2976, "volume": 22476502.3, "close_time": 1761868799999, "quote_volume": 6868977.1559, "trades": 39721, "taker_buy_base": 10486261.2, "taker_buy_quote": 3200216.55928 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2971, "high": 0.3076, "low": 0.2845, "close": 0.3046, "volume": 9981765.5, "close_time": 1761955199999, "quote_volume": 2967257.11657, "trades": 22648, "taker_buy_base": 4885779.7, "taker_buy_quote": 1453845.97019 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.304, "high": 0.305, "low": 0.2898, "close": 0.3023, "volume": 5702280.2, "close_time": 1762041599999, "quote_volume": 1698831.06233, "trades": 13716, "taker_buy_base": 2954044.1, "taker_buy_quote": 881044.6738 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3022, "high": 0.3082, "low": 0.2524, "close": 0.2661, "volume": 22986941.0, "close_time": 1762127999999, "quote_volume": 6224501.33099, "trades": 26410, "taker_buy_base": 10170855.6, "taker_buy_quote": 2750474.29237 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2662, "high": 0.2917, "low": 0.25, "close": 0.2736, "volume": 36705076.2, "close_time": 1762214399999, "quote_volume": 9952383.69986, "trades": 56127, "taker_buy_base": 17940200.8, "taker_buy_quote": 4873895.09545 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2737, "high": 0.278, "low": 0.2241, "close": 0.2476, "volume": 38747696.6, "close_time": 1762300799999, "quote_volume": 9634885.27691, "trades": 56463, "taker_buy_base": 19063894.7, "taker_buy_quote": 4740976.5376 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2478, "high": 0.3284, "low": 0.2385, "close": 0.3049, "volume": 44350527.3, "close_time": 1762387199999, "quote_volume": 12949008.22065, "trades": 71272, "taker_buy_base": 23236652.7, "taker_buy_quote": 6794222.09183 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3049, "high": 0.3064, "low": 0.2514, "close": 0.255, "volume": 24532680.3, "close_time": 1762473599999, "quote_volume": 6653582.25064, "trades": 36974, "taker_buy_base": 11234908.8, "taker_buy_quote": 3046668.42121 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2549, "high": 0.3512, "low": 0.2511, "close": 0.3346, "volume": 58856698.6, "close_time": 1762559999999, "quote_volume": 16977433.51638, "trades": 74892, "taker_buy_base": 29057498.9, "taker_buy_quote": 8383100.94331 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3346, "high": 0.3516, "low": 0.2835, "close": 0.3042, "volume": 28255782.5, "close_time": 1762646399999, "quote_volume": 8818169.93298, "trades": 53256, "taker_buy_base": 13649435.1, "taker_buy_quote": 4253532.48903 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3041, "high": 0.326, "low": 0.2739, "close": 0.3175, "volume": 22017542.8, "close_time": 1762732799999, "quote_volume": 6421575.1508, "trades": 34610, "taker_buy_base": 13220754.4, "taker_buy_quote": 3828257.18165 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3177, "high": 0.3322, "low": 0.3012, "close": 0.3107, "volume": 21401042.1, "close_time": 1762819199999, "quote_volume": 6779892.64942, "trades": 48144, "taker_buy_base": 9619808.0, "taker_buy_quote": 3042637.32993 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3106, "high": 0.313, "low": 0.2614, "close": 0.2632, "volume": 25616550.2, "close_time": 1762905599999, "quote_volume": 7300207.70237, "trades": 40635, "taker_buy_base": 13192746.8, "taker_buy_quote": 3762381.45971 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2629, "high": 0.2754, "low": 0.2518, "close": 0.2599, "volume": 23617758.6, "close_time": 1762991999999, "quote_volume": 6210496.55435, "trades": 39338, "taker_buy_base": 11656788.0, "taker_buy_quote": 3064915.14176 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2597, "high": 0.271, "low": 0.2331, "close": 0.2442, "volume": 21887992.6, "close_time": 1763078399999, "quote_volume": 5599461.04628, "trades": 35448, "taker_buy_base": 11991548.3, "taker_buy_quote": 3076479.99502 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2441, "high": 0.2462, "low": 0.2227, "close": 0.2309, "volume": 17384966.0, "close_time": 1763164799999, "quote_volume": 4048905.39644, "trades": 31164, "taker_buy_base": 8276299.3, "taker_buy_quote": 1928427.69652 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2309, "high": 0.2448, "low": 0.2279, "close": 0.2302, "volume": 11664926.6, "close_time": 1763251199999, "quote_volume": 2722966.41266, "trades": 19508, "taker_buy_base": 6194891.0, "taker_buy_quote": 1446468.23298 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2303, "high": 0.2413, "low": 0.2156, "close": 0.2304, "volume": 14743748.5, "close_time": 1763337599999, "quote_volume": 3334710.2216, "trades": 22380, "taker_buy_base": 6687641.0, "taker_buy_quote": 1511479.59777 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2305, "high": 0.2471, "low": 0.2192, "close": 0.2439, "volume": 22261890.0, "close_time": 1763423999999, "quote_volume": 5151054.72939, "trades": 34594, "taker_buy_base": 11658197.9, "taker_buy_quote": 2701589.14493 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2439, "high": 0.2764, "low": 0.2376, "close": 0.2511, "volume": 43399024.3, "close_time": 1763510399999, "quote_volume": 11097248.99338, "trades": 64709, "taker_buy_base": 21510627.5, "taker_buy_quote": 5502272.20436 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2513, "high": 0.2596, "low": 0.2151, "close": 0.2395, "volume": 31436553.1, "close_time": 1763596799999, "quote_volume": 7478219.26132, "trades": 41301, "taker_buy_base": 15772743.8, "taker_buy_quote": 3751292.54424 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2394, "high": 0.2559, "low": 0.226, "close": 0.2284, "volume": 26997168.3, "close_time": 1763683199999, "quote_volume": 6542274.65935, "trades": 32168, "taker_buy_base": 13161877.7, "taker_buy_quote": 3191556.02271 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2286, "high": 0.2325, "low": 0.1963, "close": 0.2069, "volume": 24945828.3, "close_time": 1763769599999, "quote_volume": 5264590.75065, "trades": 34402, "taker_buy_base": 11829568.1, "taker_buy_quote": 2496340.63061 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.207, "high": 0.2134, "low": 0.1943, "close": 0.2041, "volume": 12608535.6, "close_time": 1763855999999, "quote_volume": 2543354.74018, "trades": 24990, "taker_buy_base": 6181531.8, "taker_buy_quote": 1249027.97058 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2042, "high": 0.208, "low": 0.1895, "close": 0.1957, "volume": 14319703.4, "close_time": 1763942399999, "quote_volume": 2852316.65321, "trades": 20270, "taker_buy_base": 6762095.7, "taker_buy_quote": 1351201.42218 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1956, "high": 0.2024, "low": 0.1757, "close": 0.2001, "volume": 24089463.7, "close_time": 1764028799999, "quote_volume": 4496966.15283, "trades": 30797, "taker_buy_base": 11645326.0, "taker_buy_quote": 2179608.59054 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2002, "high": 0.2195, "low": 0.1895, "close": 0.2144, "volume": 27390268.3, "close_time": 1764115199999, "quote_volume": 5624583.58332, "trades": 38862, "taker_buy_base": 13603249.1, "taker_buy_quote": 2794441.42805 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2144, "high": 0.2288, "low": 0.2039, "close": 0.2179, "volume": 17795212.6, "close_time": 1764201599999, "quote_volume": 3792962.53017, "trades": 28647, "taker_buy_base": 8827919.5, "taker_buy_quote": 1882698.64448 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2179, "high": 0.225, "low": 0.2066, "close": 0.2124, "volume": 11812731.0, "close_time": 1764287999999, "quote_volume": 2534375.47225, "trades": 20587, "taker_buy_base": 5999610.0, "taker_buy_quote": 1287236.56672 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2123, "high": 0.2284, "low": 0.2034, "close": 0.2231, "volume": 13417812.1, "close_time": 1764374399999, "quote_volume": 2922160.26711, "trades": 23957, "taker_buy_base": 6897707.0, "taker_buy_quote": 1502122.73997 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2231, "high": 0.2257, "low": 0.2066, "close": 0.2099, "volume": 8806624.6, "close_time": 1764460799999, "quote_volume": 1889876.84879, "trades": 14216, "taker_buy_base": 4365759.4, "taker_buy_quote": 937208.87175 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2099, "high": 0.2164, "low": 0.1976, "close": 0.1985, "volume": 8258830.1, "close_time": 1764547199999, "quote_volume": 1726363.74468, "trades": 11226, "taker_buy_base": 4046905.6, "taker_buy_quote": 846916.66085 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1984, "high": 0.1987, "low": 0.172, "close": 0.1853, "volume": 22427645.2, "close_time": 1764633599999, "quote_volume": 4116226.10751, "trades": 22421, "taker_buy_base": 11511662.5, "taker_buy_quote": 2114167.6869 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1852, "high": 0.1919, "low": 0.1771, "close": 0.1862, "volume": 16144425.0, "close_time": 1764719999999, "quote_volume": 2964626.55274, "trades": 17041, "taker_buy_base": 7118769.9, "taker_buy_quote": 1311377.28215 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1863, "high": 0.1954, "low": 0.1774, "close": 0.1867, "volume": 13886949.6, "close_time": 1764806399999, "quote_volume": 2560814.16707, "trades": 17248, "taker_buy_base": 6582440.1, "taker_buy_quote": 1213484.52715 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1869, "high": 0.2094, "low": 0.1849, "close": 0.1902, "volume": 20668004.1, "close_time": 1764892799999, "quote_volume": 4068961.7286, "trades": 26323, "taker_buy_base": 10441098.4, "taker_buy_quote": 2058251.21797 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1902, "high": 0.1905, "low": 0.1695, "close": 0.1737, "volume": 11961923.3, "close_time": 1764979199999, "quote_volume": 2148395.99999, "trades": 16275, "taker_buy_base": 5453371.5, "taker_buy_quote": 980732.00237 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1737, "high": 0.1775, "low": 0.1706, "close": 0.1773, "volume": 3542849.0, "close_time": 1765065599999, "quote_volume": 617561.21518, "trades": 5890, "taker_buy_base": 1905830.6, "taker_buy_quote": 332464.34927 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1772, "high": 0.1807, "low": 0.1624, "close": 0.1652, "volume": 8076252.3, "close_time": 1765151999999, "quote_volume": 1371858.15306, "trades": 13037, "taker_buy_base": 3723693.8, "taker_buy_quote": 633350.36657 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1651, "high": 0.1774, "low": 0.1619, "close": 0.1646, "volume": 10107178.8, "close_time": 1765238399999, "quote_volume": 1699973.87647, "trades": 14321, "taker_buy_base": 5328686.3, "taker_buy_quote": 896974.65569 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1645, "high": 0.1802, "low": 0.1566, "close": 0.178, "volume": 14007952.4, "close_time": 1765324799999, "quote_volume": 2367118.56567, "trades": 17633, "taker_buy_base": 7662051.2, "taker_buy_quote": 1292666.20817 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1781, "high": 0.1803, "low": 0.1672, "close": 0.1702, "volume": 7771712.8, "close_time": 1765411199999, "quote_volume": 1355252.4727, "trades": 14038, "taker_buy_base": 3940948.1, "taker_buy_quote": 687558.50748 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1589, "close": 0.1634, "volume": 7276009.6, "close_time": 1765497599999, "quote_volume": 1191178.0449, "trades": 14371, "taker_buy_base": 3733798.8, "taker_buy_quote": 611636.38688 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1453, "close": 0.1485, "volume": 12045151.8, "close_time": 1765583999999, "quote_volume": 1845398.2182, "trades": 12588, "taker_buy_base": 5601986.7, "taker_buy_quote": 859148.72292 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1485, "high": 0.1623, "low": 0.1447, "close": 0.156, "volume": 11186318.2, "close_time": 1765670399999, "quote_volume": 1724904.07567, "trades": 15896, "taker_buy_base": 6514541.5, "taker_buy_quote": 1005952.9556 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.156, "high": 0.1605, "low": 0.1498, "close": 0.1515, "volume": 9813294.8, "close_time": 1765756799999, "quote_volume": 1517667.28928, "trades": 17750, "taker_buy_base": 5092401.1, "taker_buy_quote": 788642.62588 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1515, "high": 0.1552, "low": 0.1317, "close": 0.1354, "volume": 20022153.1, "close_time": 1765843199999, "quote_volume": 2820901.12169, "trades": 23413, "taker_buy_base": 10076070.1, "taker_buy_quote": 1418263.28343 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1352, "high": 0.1359, "low": 0.1304, "close": 0.1335, "volume": 11651708.1, "close_time": 1765929599999, "quote_volume": 1555386.53133, "trades": 13964, "taker_buy_base": 6322925.7, "taker_buy_quote": 844203.84178 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1222, "close": 0.1254, "volume": 12939574.9, "close_time": 1766015999999, "quote_volume": 1661692.64401, "trades": 12432, "taker_buy_base": 6475970.3, "taker_buy_quote": 831910.16772 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1251, "high": 0.1278, "low": 0.1152, "close": 0.1193, "volume": 12086059.6, "close_time": 1766102399999, "quote_volume": 1468431.11011, "trades": 13064, "taker_buy_base": 5668987.9, "taker_buy_quote": 688485.73671 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1192, "high": 0.1386, "low": 0.1152, "close": 0.1313, "volume": 15542469.4, "close_time": 1766188799999, "quote_volume": 1979007.39274, "trades": 14431, "taker_buy_base": 7862593.9, "taker_buy_quote": 1002777.94352 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.131, "high": 0.1423, "low": 0.1284, "close": 0.1369, "volume": 9215930.6, "close_time": 1766275199999, "quote_volume": 1244552.23903, "trades": 8761, "taker_buy_base": 4537962.0, "taker_buy_quote": 614811.30603 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1367, "high": 0.1367, "low": 0.127, "close": 0.1293, "volume": 7009993.5, "close_time": 1766361599999, "quote_volume": 916131.7349, "trades": 9200, "taker_buy_base": 2973842.3, "taker_buy_quote": 388993.74292 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1293, "high": 0.1371, "low": 0.1265, "close": 0.1284, "volume": 11155340.3, "close_time": 1766447999999, "quote_volume": 1471342.72007, "trades": 13327, "taker_buy_base": 5479046.3, "taker_buy_quote": 722904.00561 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1284, "high": 0.1334, "low": 0.1216, "close": 0.13, "volume": 12572605.4, "close_time": 1766534399999, "quote_volume": 1615433.01649, "trades": 10692, "taker_buy_base": 5355725.9, "taker_buy_quote": 685622.24633 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1302, "high": 0.1363, "low": 0.1252, "close": 0.133, "volume": 11363646.7, "close_time": 1766620799999, "quote_volume": 1472549.37326, "trades": 13058, "taker_buy_base": 6372730.1, "taker_buy_quote": 824324.22924 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1332, "high": 0.144, "low": 0.1326, "close": 0.1332, "volume": 9540277.9, "close_time": 1766707199999, "quote_volume": 1317000.42385, "trades": 12682, "taker_buy_base": 5274369.2, "taker_buy_quote": 728495.94935 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1333, "high": 0.1434, "low": 0.1318, "close": 0.1398, "volume": 10012110.4, "close_time": 1766793599999, "quote_volume": 1377364.1653, "trades": 12245, "taker_buy_base": 5734889.7, "taker_buy_quote": 789225.5164 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1396, "high": 0.155, "low": 0.139, "close": 0.1531, "volume": 10218049.4, "close_time": 1766879999999, "quote_volume": 1530267.92972, "trades": 15168, "taker_buy_base": 5770702.4, "taker_buy_quote": 865207.75103 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.153, "high": 0.1645, "low": 0.147, "close": 0.1555, "volume": 13702217.9, "close_time": 1766966399999, "quote_volume": 2137922.62297, "trades": 20469, "taker_buy_base": 7202951.4, "taker_buy_quote": 1123436.87813 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1557, "high": 0.1701, "low": 0.1546, "close": 0.1582, "volume": 15107979.9, "close_time": 1767052799999, "quote_volume": 2446000.33532, "trades": 22152, "taker_buy_base": 7305159.4, "taker_buy_quote": 1181879.06186 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1583, "high": 0.1648, "low": 0.1483, "close": 0.1639, "volume": 12317544.0, "close_time": 1767139199999, "quote_volume": 1911043.84744, "trades": 14128, "taker_buy_base": 6340843.0, "taker_buy_quote": 972931.88728 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1639, "high": 0.1773, "low": 0.1578, "close": 0.1613, "volume": 27720707.1, "close_time": 1767225599999, "quote_volume": 4647788.67111, "trades": 26923, "taker_buy_base": 14747021.6, "taker_buy_quote": 2475800.49077 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1613, "high": 0.1769, "low": 0.1599, "close": 0.171, "volume": 14915293.0, "close_time": 1767311999999, "quote_volume": 2516683.6973, "trades": 23410, "taker_buy_base": 7865283.1, "taker_buy_quote": 1326649.05694 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1709, "high": 0.2016, "low": 0.1683, "close": 0.1954, "volume": 20500018.9, "close_time": 1767398399999, "quote_volume": 3804727.88627, "trades": 35362, "taker_buy_base": 10843525.2, "taker_buy_quote": 2015676.74316 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1955, "high": 0.2004, "low": 0.1857, "close": 0.1988, "volume": 9171885.4, "close_time": 1767484799999, "quote_volume": 1756997.37343, "trades": 19115, "taker_buy_base": 4494272.4, "taker_buy_quote": 861309.22842 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1989, "high": 0.2029, "low": 0.183, "close": 0.1926, "volume": 17137245.3, "close_time": 1767571199999, "quote_volume": 3301335.10333, "trades": 24844, "taker_buy_base": 9397629.4, "taker_buy_quote": 1807909.00713 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1926, "high": 0.2012, "low": 0.1856, "close": 0.1898, "volume": 13681325.4, "close_time": 1767657599999, "quote_volume": 2635777.72626, "trades": 22167, "taker_buy_base": 6440782.0, "taker_buy_quote": 1242018.19233 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1899, "high": 0.2141, "low": 0.1868, "close": 0.2093, "volume": 25781926.6, "close_time": 1767743999999, "quote_volume": 5178429.22067, "trades": 36365, "taker_buy_base": 12800294.7, "taker_buy_quote": 2575408.92086 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2093, "high": 0.2093, "low": 0.1766, "close": 0.1787, "volume": 18465707.1, "close_time": 1767830399999, "quote_volume": 3466595.59148, "trades": 26233, "taker_buy_base": 8093241.1, "taker_buy_quote": 1514552.62494 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1788, "high": 0.1799, "low": 0.1578, "close": 0.1651, "volume": 16585302.1, "close_time": 1767916799999, "quote_volume": 2751310.6068, "trades": 20669, "taker_buy_base": 8646756.9, "taker_buy_quote": 1437237.46404 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.165, "high": 0.1749, "low": 0.1629, "close": 0.1691, "volume": 8487015.5, "close_time": 1768003199999, "quote_volume": 1431151.59739, "trades": 16386, "taker_buy_base": 4481113.8, "taker_buy_quote": 755283.33245 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1585, "close": 0.1609, "volume": 3641495.3, "close_time": 1768089599999, "quote_volume": 595677.32954, "trades": 6948, "taker_buy_base": 1803297.0, "taker_buy_quote": 295096.94933 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1609, "high": 0.1704, "low": 0.1604, "close": 0.1647, "volume": 4995897.9, "close_time": 1768175999999, "quote_volume": 827102.50112, "trades": 9639, "taker_buy_base": 2563347.4, "taker_buy_quote": 424351.33125 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1647, "high": 0.1667, "low": 0.1519, "close": 0.1534, "volume": 6714366.0, "close_time": 1768262399999, "quote_volume": 1066174.28178, "trades": 13433, "taker_buy_base": 2994064.2, "taker_buy_quote": 476219.53533 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1532, "high": 0.1658, "low": 0.1516, "close": 0.1617, "volume": 8385197.3, "close_time": 1768348799999, "quote_volume": 1323907.89702, "trades": 12346, "taker_buy_base": 4193346.2, "taker_buy_quote": 663052.14741 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1619, "high": 0.1724, "low": 0.1593, "close": 0.1618, "volume": 10522748.6, "close_time": 1768435199999, "quote_volume": 1744505.78023, "trades": 17597, "taker_buy_base": 5232185.7, "taker_buy_quote": 867425.87211 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1619, "high": 0.1629, "low": 0.1416, "close": 0.1428, "volume": 9305725.7, "close_time": 1768521599999, "quote_volume": 1415202.26264, "trades": 15090, "taker_buy_base": 3782258.1, "taker_buy_quote": 578775.74227 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1427, "high": 0.1483, "low": 0.1375, "close": 0.1447, "volume": 8675971.6, "close_time": 1768607999999, "quote_volume": 1241165.93342, "trades": 10397, "taker_buy_base": 3921510.6, "taker_buy_quote": 562979.59061 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1395, "close": 0.1404, "volume": 3219667.8, "close_time": 1768694399999, "quote_volume": 458877.54018, "trades": 5183, "taker_buy_base": 1581281.4, "taker_buy_quote": 225879.27624 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1402, "high": 0.1422, "low": 0.1306, "close": 0.1314, "volume": 3573775.9, "close_time": 1768780799999, "quote_volume": 495845.32927, "trades": 6978, "taker_buy_base": 1426148.4, "taker_buy_quote": 198140.57741 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1314, "high": 0.1363, "low": 0.1138, "close": 0.1338, "volume": 7211837.2, "close_time": 1768867199999, "quote_volume": 919359.39448, "trades": 10674, "taker_buy_base": 3194747.8, "taker_buy_quote": 406997.88824 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1336, "high": 0.1337, "low": 0.1185, "close": 0.1206, "volume": 6379329.5, "close_time": 1768953599999, "quote_volume": 798875.50794, "trades": 11461, "taker_buy_base": 2985985.1, "taker_buy_quote": 374526.92948 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1205, "high": 0.131, "low": 0.1205, "close": 0.126, "volume": 8715572.5, "close_time": 1769039999999, "quote_volume": 1096004.98977, "trades": 13297, "taker_buy_base": 4409935.2, "taker_buy_quote": 555047.06412 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1261, "high": 0.1293, "low": 0.1197, "close": 0.1228, "volume": 5193703.5, "close_time": 1769126399999, "quote_volume": 651600.29465, "trades": 8246, "taker_buy_base": 2460869.8, "taker_buy_quote": 308815.99049 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1227, "high": 0.1289, "low": 0.1199, "close": 0.1244, "volume": 5445432.0, "close_time": 1769212799999, "quote_volume": 679160.3722, "trades": 9251, "taker_buy_base": 2945591.8, "taker_buy_quote": 367935.02165 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1243, "high": 0.1302, "low": 0.1235, "close": 0.1291, "volume": 3922179.7, "close_time": 1769299199999, "quote_volume": 499745.55298, "trades": 5570, "taker_buy_base": 2201967.9, "taker_buy_quote": 280470.65721 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.129, "high": 0.1308, "low": 0.114, "close": 0.1187, "volume": 7967345.6, "close_time": 1769385599999, "quote_volume": 969106.5861, "trades": 12289, "taker_buy_base": 3685415.3, "taker_buy_quote": 450447.59903 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1187, "high": 0.1264, "low": 0.1179, "close": 0.1249, "volume": 7389019.1, "close_time": 1769471999999, "quote_volume": 905118.93833, "trades": 13333, "taker_buy_base": 3305420.3, "taker_buy_quote": 404640.12244 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1248, "high": 0.1409, "low": 0.1239, "close": 0.1385, "volume": 19628213.0, "close_time": 1769558399999, "quote_volume": 2556700.7303, "trades": 25962, "taker_buy_base": 9161983.2, "taker_buy_quote": 1198339.85588 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1385, "high": 0.1472, "low": 0.1359, "close": 0.145, "volume": 18530947.9, "close_time": 1769644799999, "quote_volume": 2646820.04775, "trades": 27705, "taker_buy_base": 9850118.6, "taker_buy_quote": 1407256.08904 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.145, "high": 0.1453, "low": 0.1243, "close": 0.1258, "volume": 14482955.5, "close_time": 1769731199999, "quote_volume": 1933263.38894, "trades": 27137, "taker_buy_base": 6768001.2, "taker_buy_quote": 903132.21128 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1259, "high": 0.1276, "low": 0.1187, "close": 0.1229, "volume": 11704036.0, "close_time": 1769817599999, "quote_volume": 1443159.76004, "trades": 15915, "taker_buy_base": 6193866.1, "taker_buy_quote": 764177.41596 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1229, "high": 0.1236, "low": 0.0938, "close": 0.1063, "volume": 17710316.5, "close_time": 1769903999999, "quote_volume": 1901596.0877, "trades": 23780, "taker_buy_base": 8654126.2, "taker_buy_quote": 929338.8236 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1063, "high": 0.1096, "low": 0.0986, "close": 0.1013, "volume": 7561182.7, "close_time": 1769990399999, "quote_volume": 792830.08817, "trades": 11064, "taker_buy_base": 3673964.9, "taker_buy_quote": 385270.83004 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1014, "high": 0.1073, "low": 0.0985, "close": 0.1038, "volume": 9707258.4, "close_time": 1770076799999, "quote_volume": 1004987.30276, "trades": 14596, "taker_buy_base": 5079252.6, "taker_buy_quote": 526683.79967 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.104, "high": 0.1042, "low": 0.0922, "close": 0.0951, "volume": 13629640.5, "close_time": 1770163199999, "quote_volume": 1343991.80545, "trades": 14629, "taker_buy_base": 6397447.7, "taker_buy_quote": 631860.20542 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0951, "high": 0.0984, "low": 0.0897, "close": 0.0948, "volume": 16639517.5, "close_time": 1770249599999, "quote_volume": 1556279.64876, "trades": 16091, "taker_buy_base": 8528826.5, "taker_buy_quote": 797866.97739 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0949, "high": 0.0961, "low": 0.0784, "close": 0.0789, "volume": 26428857.3, "close_time": 1770335999999, "quote_volume": 2292943.50366, "trades": 25400, "taker_buy_base": 13093347.9, "taker_buy_quote": 1134941.77986 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.079, "high": 0.0862, "low": 0.0701, "close": 0.0838, "volume": 49837932.2, "close_time": 1770422399999, "quote_volume": 3974036.50067, "trades": 36806, "taker_buy_base": 25025145.1, "taker_buy_quote": 1997666.58986 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0837, "high": 0.0859, "low": 0.0792, "close": 0.0838, "volume": 26715778.2, "close_time": 1770508799999, "quote_volume": 2210934.3084, "trades": 18041, "taker_buy_base": 13557867.8, "taker_buy_quote": 1121859.14245 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0837, "high": 0.0854, "low": 0.0812, "close": 0.0825, "volume": 8795474.5, "close_time": 1770595199999, "quote_volume": 734307.34706, "trades": 6673, "taker_buy_base": 4482289.0, "taker_buy_quote": 374234.70582 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.0848, "low": 0.0782, "close": 0.0837, "volume": 18604051.9, "close_time": 1770681599999, "quote_volume": 1524262.23841, "trades": 10371, "taker_buy_base": 7695386.7, "taker_buy_quote": 630014.74107 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0838, "high": 0.0859, "low": 0.0792, "close": 0.0811, "volume": 10541343.2, "close_time": 1770767999999, "quote_volume": 866128.47418, "trades": 9512, "taker_buy_base": 5650795.2, "taker_buy_quote": 464306.27956 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0811, "high": 0.085, "low": 0.0784, "close": 0.0817, "volume": 20562413.2, "close_time": 1770854399999, "quote_volume": 1665004.1922, "trades": 11564, "taker_buy_base": 10822587.6, "taker_buy_quote": 875650.54067 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0818, "high": 0.0969, "low": 0.0818, "close": 0.092, "volume": 40172644.4, "close_time": 1770940799999, "quote_volume": 3655817.3114, "trades": 22641, "taker_buy_base": 20245501.0, "taker_buy_quote": 1842800.61432 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0919, "high": 0.1017, "low": 0.086, "close": 0.0972, "volume": 21510392.0, "close_time": 1771027199999, "quote_volume": 2025953.7998, "trades": 15204, "taker_buy_base": 11050939.0, "taker_buy_quote": 1039647.49574 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0972, "high": 0.1047, "low": 0.0965, "close": 0.1022, "volume": 17398632.3, "close_time": 1771113599999, "quote_volume": 1750748.83009, "trades": 12620, "taker_buy_base": 9016747.1, "taker_buy_quote": 906393.42446 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1022, "high": 0.1055, "low": 0.0948, "close": 0.0963, "volume": 11430523.3, "close_time": 1771199999999, "quote_volume": 1146438.97282, "trades": 9968, "taker_buy_base": 5618624.3, "taker_buy_quote": 564002.93658 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0962, "high": 0.1055, "low": 0.0958, "close": 0.1022, "volume": 18508503.2, "close_time": 1771286399999, "quote_volume": 1870423.73524, "trades": 15280, "taker_buy_base": 9350166.7, "taker_buy_quote": 944509.45227 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1021, "high": 0.1021, "low": 0.0952, "close": 0.0966, "volume": 10067478.1, "close_time": 1771372799999, "quote_volume": 988039.61692, "trades": 8275, "taker_buy_base": 5135955.5, "taker_buy_quote": 504110.8356 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0965, "high": 0.0993, "low": 0.0916, "close": 0.0923, "volume": 7896323.3, "close_time": 1771459199999, "quote_volume": 752716.5771, "trades": 6663, "taker_buy_base": 3988437.9, "taker_buy_quote": 380639.27309 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0924, "high": 0.0946, "low": 0.0888, "close": 0.0936, "volume": 11226550.7, "close_time": 1771545599999, "quote_volume": 1029193.108, "trades": 7597, "taker_buy_base": 5749551.7, "taker_buy_quote": 526987.98764 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0936, "high": 0.0965, "low": 0.0919, "close": 0.0951, "volume": 14930266.6, "close_time": 1771631999999, "quote_volume": 1407519.49169, "trades": 12468, "taker_buy_base": 7402209.0, "taker_buy_quote": 698177.18596 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0951, "high": 0.1009, "low": 0.0939, "close": 0.0967, "volume": 9411834.2, "close_time": 1771718399999, "quote_volume": 922394.99955, "trades": 8442, "taker_buy_base": 4763970.3, "taker_buy_quote": 467091.51534 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0884, "close": 0.0896, "volume": 9708684.7, "close_time": 1771804799999, "quote_volume": 894123.27829, "trades": 7432, "taker_buy_base": 4639888.6, "taker_buy_quote": 426262.15615 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0821, "close": 0.087, "volume": 27504196.7, "close_time": 1771891199999, "quote_volume": 2369116.97052, "trades": 18565, "taker_buy_base": 14316131.8, "taker_buy_quote": 1234248.28604 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0871, "high": 0.0887, "low": 0.0842, "close": 0.0871, "volume": 22838029.9, "close_time": 1771977599999, "quote_volume": 1973716.91877, "trades": 13973, "taker_buy_base": 11841623.6, "taker_buy_quote": 1022438.49686 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0871, "high": 0.1155, "low": 0.0866, "close": 0.1034, "volume": 42617577.5, "close_time": 1772063999999, "quote_volume": 4225174.4497, "trades": 28156, "taker_buy_base": 20798024.9, "taker_buy_quote": 2050367.95218 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1035, "high": 0.1044, "low": 0.0928, "close": 0.0946, "volume": 32247803.2, "close_time": 1772150399999, "quote_volume": 3167795.36522, "trades": 20938, "taker_buy_base": 14544725.4, "taker_buy_quote": 1428933.24537 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0946, "high": 0.1019, "low": 0.0903, "close": 0.0917, "volume": 31755217.4, "close_time": 1772236799999, "quote_volume": 3051982.78648, "trades": 19213, "taker_buy_base": 14515489.0, "taker_buy_quote": 1392588.85574 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0916, "high": 0.1021, "low": 0.0856, "close": 0.1017, "volume": 35427366.5, "close_time": 1772323199999, "quote_volume": 3296434.78128, "trades": 23875, "taker_buy_base": 16803235.6, "taker_buy_quote": 1555359.18776 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1017, "high": 0.1033, "low": 0.0953, "close": 0.0976, "volume": 25087322.8, "close_time": 1772409599999, "quote_volume": 2502253.59426, "trades": 20320, "taker_buy_base": 11131946.2, "taker_buy_quote": 1110222.04027 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0976, "high": 0.1091, "low": 0.0947, "close": 0.1046, "volume": 24544437.3, "close_time": 1772495999999, "quote_volume": 2480579.09085, "trades": 20773, "taker_buy_base": 11830346.4, "taker_buy_quote": 1195060.6415 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1047, "high": 0.1187, "low": 0.1022, "close": 0.1157, "volume": 45479182.5, "close_time": 1772582399999, "quote_volume": 5027707.56847, "trades": 40216, "taker_buy_base": 22522523.7, "taker_buy_quote": 2497095.73631 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1156, "high": 0.122, "low": 0.1105, "close": 0.1141, "volume": 38126121.8, "close_time": 1772668799999, "quote_volume": 4420545.16261, "trades": 37410, "taker_buy_base": 18770292.9, "taker_buy_quote": 2178569.18769 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1141, "high": 0.1239, "low": 0.1094, "close": 0.119, "volume": 31369505.3, "close_time": 1772755199999, "quote_volume": 3686665.44073, "trades": 27520, "taker_buy_base": 15627169.0, "taker_buy_quote": 1836496.11808 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1189, "high": 0.123, "low": 0.0984, "close": 0.0988, "volume": 31910249.4, "close_time": 1772841599999, "quote_volume": 3545779.64213, "trades": 28171, "taker_buy_base": 15503268.6, "taker_buy_quote": 1725521.82951 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0989, "high": 0.1013, "low": 0.0941, "close": 0.0949, "volume": 16967902.1, "close_time": 1772927999999, "quote_volume": 1659731.90369, "trades": 13774, "taker_buy_base": 7884624.1, "taker_buy_quote": 773069.52557 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.095, "high": 0.0984, "low": 0.0914, "close": 0.0931, "volume": 17829520.8, "close_time": 1773014399999, "quote_volume": 1693678.55533, "trades": 16628, "taker_buy_base": 8666356.4, "taker_buy_quote": 822814.56834 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.093, "high": 0.0966, "low": 0.0907, "close": 0.091, "volume": 31393446.3, "close_time": 1773100799999, "quote_volume": 2959181.64087, "trades": 24287, "taker_buy_base": 15776946.4, "taker_buy_quote": 1487660.07216 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0909, "high": 0.105, "low": 0.0905, "close": 0.0991, "volume": 50667138.8, "close_time": 1773187199999, "quote_volume": 4930339.40269, "trades": 32683, "taker_buy_base": 23806310.5, "taker_buy_quote": 2317289.89668 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.099, "high": 0.103, "low": 0.0964, "close": 0.0996, "volume": 40848942.8, "close_time": 1773273599999, "quote_volume": 4063777.13509, "trades": 25868, "taker_buy_base": 18428644.5, "taker_buy_quote": 1834258.13551 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0997, "high": 0.1095, "low": 0.0989, "close": 0.1065, "volume": 39804707.8, "close_time": 1773359999999, "quote_volume": 4143028.87561, "trades": 29935, "taker_buy_base": 18726833.3, "taker_buy_quote": 1950333.94745 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1066, "high": 0.115, "low": 0.1061, "close": 0.1083, "volume": 34451946.9, "close_time": 1773446399999, "quote_volume": 3780469.09622, "trades": 27525, "taker_buy_base": 16593887.5, "taker_buy_quote": 1821587.32422 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1083, "high": 0.1133, "low": 0.1035, "close": 0.1102, "volume": 14792969.1, "close_time": 1773532799999, "quote_volume": 1596901.86194, "trades": 11675, "taker_buy_base": 7329054.1, "taker_buy_quote": 790769.75844 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1103, "high": 0.1114, "low": 0.1059, "close": 0.1074, "volume": 12316242.4, "close_time": 1773619199999, "quote_volume": 1330962.99561, "trades": 11092, "taker_buy_base": 5865765.9, "taker_buy_quote": 634064.25008 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1075, "high": 0.1256, "low": 0.1072, "close": 0.1237, "volume": 31093734.3, "close_time": 1773705599999, "quote_volume": 3600512.23746, "trades": 25975, "taker_buy_base": 15358232.4, "taker_buy_quote": 1779398.68965 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1238, "high": 0.1264, "low": 0.1129, "close": 0.1186, "volume": 25955482.0, "close_time": 1773791999999, "quote_volume": 3064755.80633, "trades": 23165, "taker_buy_base": 12001804.9, "taker_buy_quote": 1414375.4637 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1186, "high": 0.1216, "low": 0.1052, "close": 0.1085, "volume": 22794077.2, "close_time": 1773878399999, "quote_volume": 2547619.90765, "trades": 18501, "taker_buy_base": 12412516.8, "taker_buy_quote": 1384321.51959 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1084, "high": 0.1096, "low": 0.0979, "close": 0.099, "volume": 18285419.6, "close_time": 1773964799999, "quote_volume": 1866483.62389, "trades": 14017, "taker_buy_base": 8219920.6, "taker_buy_quote": 841995.63431 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0991, "high": 0.1019, "low": 0.0926, "close": 0.0943, "volume": 26148235.0, "close_time": 1774051199999, "quote_volume": 2547373.84592, "trades": 19170, "taker_buy_base": 12115529.6, "taker_buy_quote": 1180248.96715 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0943, "high": 0.0975, "low": 0.0917, "close": 0.0927, "volume": 15267571.2, "close_time": 1774137599999, "quote_volume": 1458350.50253, "trades": 12400, "taker_buy_base": 7573005.8, "taker_buy_quote": 723658.49043 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0927, "high": 0.096, "low": 0.0896, "close": 0.0911, "volume": 16990483.7, "close_time": 1774223999999, "quote_volume": 1578793.52285, "trades": 14458, "taker_buy_base": 8808709.7, "taker_buy_quote": 818887.94305 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0991, "low": 0.09, "close": 0.0966, "volume": 26628535.1, "close_time": 1774310399999, "quote_volume": 2524866.89567, "trades": 19135, "taker_buy_base": 13991014.4, "taker_buy_quote": 1326217.84469 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0966, "high": 0.0984, "low": 0.0935, "close": 0.0975, "volume": 19314132.3, "close_time": 1774396799999, "quote_volume": 1850550.91204, "trades": 13986, "taker_buy_base": 10672857.0, "taker_buy_quote": 1023173.97784 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0978, "high": 0.103, "low": 0.0961, "close": 0.1006, "volume": 17282443.0, "close_time": 1774483199999, "quote_volume": 1724884.0842, "trades": 11563, "taker_buy_base": 8381330.7, "taker_buy_quote": 835308.21969 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1005, "high": 0.1017, "low": 0.091, "close": 0.0937, "volume": 14675506.1, "close_time": 1774569599999, "quote_volume": 1391694.70951, "trades": 10719, "taker_buy_base": 6978684.7, "taker_buy_quote": 661973.16831 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0874, "close": 0.0892, "volume": 14788963.9, "close_time": 1774655999999, "quote_volume": 1341021.10594, "trades": 9389, "taker_buy_base": 7435454.1, "taker_buy_quote": 674213.48526 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0893, "high": 0.0924, "low": 0.0871, "close": 0.0887, "volume": 8333840.6, "close_time": 1774742399999, "quote_volume": 750801.39557, "trades": 4778, "taker_buy_base": 4453406.7, "taker_buy_quote": 401119.55174 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0887, "high": 0.09, "low": 0.0839, "close": 0.0864, "volume": 7405239.5, "close_time": 1774828799999, "quote_volume": 648437.68591, "trades": 5197, "taker_buy_base": 3701095.6, "taker_buy_quote": 324398.77219 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0866, "high": 0.0925, "low": 0.0865, "close": 0.0884, "volume": 11303207.7, "close_time": 1774915199999, "quote_volume": 1014777.27832, "trades": 6060, "taker_buy_base": 5348255.8, "taker_buy_quote": 479869.36569 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0885, "high": 0.0944, "low": 0.0866, "close": 0.0928, "volume": 10820416.5, "close_time": 1775001599999, "quote_volume": 979075.19919, "trades": 7302, "taker_buy_base": 5836754.3, "taker_buy_quote": 528745.24906 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0928, "high": 0.1099, "low": 0.0907, "close": 0.1061, "volume": 25119813.0, "close_time": 1775087999999, "quote_volume": 2538892.31211, "trades": 15002, "taker_buy_base": 13429422.1, "taker_buy_quote": 1359912.19837 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1061, "high": 0.1666, "low": 0.1028, "close": 0.1193, "volume": 113853689.8, "close_time": 1775174399999, "quote_volume": 14428901.09278, "trades": 79577, "taker_buy_base": 56361306.6, "taker_buy_quote": 7134605.46117 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1193, "high": 0.1262, "low": 0.1092, "close": 0.1103, "volume": 41327625.9, "close_time": 1775260799999, "quote_volume": 4840350.28762, "trades": 28907, "taker_buy_base": 19595781.2, "taker_buy_quote": 2289633.22248 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1103, "high": 0.1222, "low": 0.1082, "close": 0.1174, "volume": 19084219.3, "close_time": 1775347199999, "quote_volume": 2234263.43444, "trades": 12839, "taker_buy_base": 8776550.4, "taker_buy_quote": 1024521.69934 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1174, "high": 0.1237, "low": 0.1113, "close": 0.1217, "volume": 24399929.1, "close_time": 1775433599999, "quote_volume": 2840255.1927, "trades": 13090, "taker_buy_base": 12071083.8, "taker_buy_quote": 1391677.17562 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1216, "high": 0.1313, "low": 0.1175, "close": 0.12, "volume": 16904436.7, "close_time": 1775519999999, "quote_volume": 2090586.84834, "trades": 15137, "taker_buy_base": 7866792.9, "taker_buy_quote": 975826.61168 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1199, "high": 0.1327, "low": 0.1172, "close": 0.1304, "volume": 22722357.1, "close_time": 1775606399999, "quote_volume": 2813440.35194, "trades": 21125, "taker_buy_base": 12520334.0, "taker_buy_quote": 1556104.19092 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1302, "high": 0.1337, "low": 0.123, "close": 0.1247, "volume": 11282091.3, "close_time": 1775692799999, "quote_volume": 1444814.78672, "trades": 12776, "taker_buy_base": 5146904.7, "taker_buy_quote": 659437.41342 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1249, "high": 0.1286, "low": 0.1178, "close": 0.1232, "volume": 7825847.0, "close_time": 1775779199999, "quote_volume": 951470.25201, "trades": 9381, "taker_buy_base": 3454232.4, "taker_buy_quote": 420269.7833 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.123, "high": 0.1346, "low": 0.1227, "close": 0.1305, "volume": 10834990.1, "close_time": 1775865599999, "quote_volume": 1401524.08504, "trades": 13415, "taker_buy_base": 5916933.5, "taker_buy_quote": 764266.26361 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1304, "high": 0.1392, "low": 0.1276, "close": 0.1366, "volume": 6797252.3, "close_time": 1775951999999, "quote_volume": 907285.21179, "trades": 10186, "taker_buy_base": 3343222.2, "taker_buy_quote": 447004.43157 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1234, "close": 0.1243, "volume": 6594325.2, "close_time": 1776038399999, "quote_volume": 853614.98706, "trades": 6640, "taker_buy_base": 2982080.2, "taker_buy_quote": 386724.24541 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1243, "high": 0.1414, "low": 0.1237, "close": 0.14, "volume": 10960270.5, "close_time": 1776124799999, "quote_volume": 1437914.91246, "trades": 9250, "taker_buy_base": 5641463.7, "taker_buy_quote": 726311.91844 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1399, "high": 0.1469, "low": 0.1318, "close": 0.1341, "volume": 9965391.1, "close_time": 1776211199999, "quote_volume": 1386014.8503, "trades": 13165, "taker_buy_base": 4272850.0, "taker_buy_quote": 596988.76614 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1341, "high": 0.1369, "low": 0.1277, "close": 0.1311, "volume": 4288908.1, "close_time": 1776297599999, "quote_volume": 565671.81265, "trades": 6694, "taker_buy_base": 2144993.6, "taker_buy_quote": 283023.16483 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1312, "high": 0.1428, "low": 0.1302, "close": 0.1409, "volume": 6572002.0, "close_time": 1776383999999, "quote_volume": 900541.43411, "trades": 10964, "taker_buy_base": 3315491.6, "taker_buy_quote": 454706.60605 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.141, "high": 0.1431, "low": 0.1251, "close": 0.1274, "volume": 12334735.0, "close_time": 1776470399999, "quote_volume": 1641518.77972, "trades": 13096, "taker_buy_base": 6765635.7, "taker_buy_quote": 898224.2936 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1273, "high": 0.1298, "low": 0.1091, "close": 0.1093, "volume": 6579640.5, "close_time": 1776556799999, "quote_volume": 788557.51843, "trades": 8217, "taker_buy_base": 3225801.9, "taker_buy_quote": 388329.52869 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1094, "high": 0.1112, "low": 0.1028, "close": 0.1038, "volume": 9937914.1, "close_time": 1776643199999, "quote_volume": 1060434.15435, "trades": 8997, "taker_buy_base": 4806080.2, "taker_buy_quote": 513207.8945 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1039, "high": 0.1077, "low": 0.1034, "close": 0.1048, "volume": 5656704.6, "close_time": 1776729599999, "quote_volume": 595433.51301, "trades": 6879, "taker_buy_base": 2947073.4, "taker_buy_quote": 310362.02322 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1047, "high": 0.1068, "low": 0.0989, "close": 0.1026, "volume": 14275471.7, "close_time": 1776815999999, "quote_volume": 1479094.05287, "trades": 11382, "taker_buy_base": 7186082.7, "taker_buy_quote": 743539.76782 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1027, "high": 0.1083, "low": 0.1012, "close": 0.1017, "volume": 13902792.5, "close_time": 1776902399999, "quote_volume": 1446451.94569, "trades": 9869, "taker_buy_base": 6049945.8, "taker_buy_quote": 629078.30594 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1018, "high": 0.1021, "low": 0.0993, "close": 0.1013, "volume": 1463975.2, "close_time": 1776988799999, "quote_volume": 147290.25102, "trades": 1072, "taker_buy_base": 548206.5, "taker_buy_quote": 55255.64755 } ] } }, "last_update": "2026-04-23T05:17:05.780451" }