{ "symbol": "ALLOUSDC", "fetched_at": "2026-04-11T16:35:55.676950", "intervals": { "1h": { "count": 3627, "start_date": "2025-11-11T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2201, "high": 1.0, "low": 0.2201, "close": 0.6825, "volume": 7309973.8, "close_time": 1762873199999, "quote_volume": 5596955.08696, "trades": 40265, "taker_buy_base": 3487542.2, "taker_buy_quote": 2675401.71038 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.6819, "high": 0.74, "low": 0.5883, "close": 0.6609, "volume": 2553712.2, "close_time": 1762876799999, "quote_volume": 1652320.30188, "trades": 18949, "taker_buy_base": 1288824.8, "taker_buy_quote": 835247.1046 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.6614, "high": 0.6681, "low": 0.5191, "close": 0.5596, "volume": 2457072.6, "close_time": 1762880399999, "quote_volume": 1392160.00147, "trades": 17591, "taker_buy_base": 1153115.7, "taker_buy_quote": 653738.18273 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.5579, "high": 0.64, "low": 0.5308, "close": 0.6207, "volume": 2524284.0, "close_time": 1762883999999, "quote_volume": 1454920.00306, "trades": 23094, "taker_buy_base": 1240021.7, "taker_buy_quote": 715078.54648 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.6207, "high": 0.659, "low": 0.5748, "close": 0.6291, "volume": 3050825.5, "close_time": 1762887599999, "quote_volume": 1877868.85092, "trades": 21220, "taker_buy_base": 1568938.4, "taker_buy_quote": 967402.88906 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.63, "high": 0.635, "low": 0.5679, "close": 0.5847, "volume": 1634622.4, "close_time": 1762891199999, "quote_volume": 979712.81378, "trades": 8970, "taker_buy_base": 784418.9, "taker_buy_quote": 470507.25454 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5825, "high": 0.6006, "low": 0.5059, "close": 0.559, "volume": 2109845.7, "close_time": 1762894799999, "quote_volume": 1156365.94635, "trades": 10897, "taker_buy_base": 1003381.5, "taker_buy_quote": 550378.77546 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.5595, "high": 0.5623, "low": 0.5223, "close": 0.5393, "volume": 864796.8, "close_time": 1762898399999, "quote_volume": 467820.57067, "trades": 4806, "taker_buy_base": 440619.4, "taker_buy_quote": 238192.61898 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.5397, "high": 0.5428, "low": 0.4822, "close": 0.4925, "volume": 1070327.1, "close_time": 1762901999999, "quote_volume": 550213.85297, "trades": 5266, "taker_buy_base": 557753.4, "taker_buy_quote": 287233.23866 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.4925, "high": 0.5023, "low": 0.4541, "close": 0.4702, "volume": 736085.3, "close_time": 1762905599999, "quote_volume": 349240.73617, "trades": 3572, "taker_buy_base": 303347.5, "taker_buy_quote": 144421.11202 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4702, "high": 0.5093, "low": 0.4391, "close": 0.4484, "volume": 850822.4, "close_time": 1762909199999, "quote_volume": 403554.50873, "trades": 4119, "taker_buy_base": 464233.8, "taker_buy_quote": 221237.8229 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.4491, "high": 0.4569, "low": 0.4251, "close": 0.4505, "volume": 500643.3, "close_time": 1762912799999, "quote_volume": 219730.14637, "trades": 2479, "taker_buy_base": 254183.0, "taker_buy_quote": 111687.60017 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.45, "high": 0.4882, "low": 0.4346, "close": 0.4546, "volume": 551801.1, "close_time": 1762916399999, "quote_volume": 252565.77812, "trades": 2966, "taker_buy_base": 287478.4, "taker_buy_quote": 131737.23449 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.4549, "high": 0.4842, "low": 0.4506, "close": 0.4518, "volume": 392305.3, "close_time": 1762919999999, "quote_volume": 183380.95142, "trades": 3328, "taker_buy_base": 184265.3, "taker_buy_quote": 86243.02989 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.452, "high": 0.5247, "low": 0.4404, "close": 0.4907, "volume": 731190.4, "close_time": 1762923599999, "quote_volume": 356357.51203, "trades": 4518, "taker_buy_base": 337420.4, "taker_buy_quote": 165157.54966 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.4918, "high": 0.528, "low": 0.48, "close": 0.4894, "volume": 781810.7, "close_time": 1762927199999, "quote_volume": 392668.87255, "trades": 4764, "taker_buy_base": 428532.9, "taker_buy_quote": 215058.67081 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.4896, "high": 0.4907, "low": 0.4597, "close": 0.4699, "volume": 583012.5, "close_time": 1762930799999, "quote_volume": 276462.80469, "trades": 3803, "taker_buy_base": 229214.0, "taker_buy_quote": 108745.94935 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.4704, "high": 0.4881, "low": 0.4554, "close": 0.4671, "volume": 623404.8, "close_time": 1762934399999, "quote_volume": 293880.16655, "trades": 4247, "taker_buy_base": 247730.4, "taker_buy_quote": 116821.2286 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4664, "high": 0.4728, "low": 0.4354, "close": 0.4448, "volume": 566415.3, "close_time": 1762937999999, "quote_volume": 260174.44884, "trades": 4008, "taker_buy_base": 204553.8, "taker_buy_quote": 94404.18055 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.4455, "high": 0.463, "low": 0.4436, "close": 0.4578, "volume": 317624.6, "close_time": 1762941599999, "quote_volume": 143919.81451, "trades": 2882, "taker_buy_base": 143860.3, "taker_buy_quote": 65181.99356 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.4583, "high": 0.4796, "low": 0.445, "close": 0.4508, "volume": 943752.9, "close_time": 1762945199999, "quote_volume": 437253.95416, "trades": 10678, "taker_buy_base": 420171.6, "taker_buy_quote": 195504.92331 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.4513, "high": 0.4562, "low": 0.4399, "close": 0.4513, "volume": 655812.2, "close_time": 1762948799999, "quote_volume": 293790.16375, "trades": 6271, "taker_buy_base": 353560.5, "taker_buy_quote": 158452.5559 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4516, "high": 0.461, "low": 0.4455, "close": 0.4577, "volume": 370323.7, "close_time": 1762952399999, "quote_volume": 167952.39091, "trades": 4214, "taker_buy_base": 205783.2, "taker_buy_quote": 93442.40391 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.4578, "high": 0.4588, "low": 0.4103, "close": 0.4139, "volume": 1279722.4, "close_time": 1762955999999, "quote_volume": 547033.49306, "trades": 6695, "taker_buy_base": 518563.5, "taker_buy_quote": 221483.88399 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.4148, "high": 0.4252, "low": 0.3854, "close": 0.395, "volume": 945739.9, "close_time": 1762959599999, "quote_volume": 384823.53047, "trades": 4610, "taker_buy_base": 501191.0, "taker_buy_quote": 204630.625 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.395, "high": 0.3986, "low": 0.3699, "close": 0.3837, "volume": 847738.5, "close_time": 1762963199999, "quote_volume": 326562.74304, "trades": 3733, "taker_buy_base": 404517.1, "taker_buy_quote": 156149.27379 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3839, "high": 0.3876, "low": 0.3605, "close": 0.3799, "volume": 833495.5, "close_time": 1762966799999, "quote_volume": 310117.67775, "trades": 3930, "taker_buy_base": 458527.0, "taker_buy_quote": 170803.20354 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3792, "high": 0.3795, "low": 0.3492, "close": 0.358, "volume": 672482.8, "close_time": 1762970399999, "quote_volume": 242759.07832, "trades": 2952, "taker_buy_base": 321823.5, "taker_buy_quote": 115964.83645 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3588, "high": 0.3737, "low": 0.3582, "close": 0.367, "volume": 569116.0, "close_time": 1762973999999, "quote_volume": 207971.90919, "trades": 2299, "taker_buy_base": 266458.2, "taker_buy_quote": 97482.04411 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3668, "high": 0.3668, "low": 0.3514, "close": 0.3547, "volume": 439966.5, "close_time": 1762977599999, "quote_volume": 157896.96808, "trades": 2008, "taker_buy_base": 220796.2, "taker_buy_quote": 79264.99374 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3549, "high": 0.3676, "low": 0.3532, "close": 0.361, "volume": 297681.9, "close_time": 1762981199999, "quote_volume": 107126.35763, "trades": 1884, "taker_buy_base": 169307.6, "taker_buy_quote": 60942.20156 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3612, "high": 0.3697, "low": 0.35, "close": 0.3511, "volume": 540118.5, "close_time": 1762984799999, "quote_volume": 195336.15433, "trades": 1713, "taker_buy_base": 159902.9, "taker_buy_quote": 57870.77692 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.351, "high": 0.3576, "low": 0.3345, "close": 0.3512, "volume": 621425.3, "close_time": 1762988399999, "quote_volume": 214660.84786, "trades": 1846, "taker_buy_base": 279806.7, "taker_buy_quote": 96724.0148 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3508, "high": 0.3552, "low": 0.3428, "close": 0.3508, "volume": 443449.8, "close_time": 1762991999999, "quote_volume": 154102.00272, "trades": 1764, "taker_buy_base": 173346.5, "taker_buy_quote": 60297.52308 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3506, "high": 0.3514, "low": 0.3162, "close": 0.3328, "volume": 853435.3, "close_time": 1762995599999, "quote_volume": 280138.47695, "trades": 2277, "taker_buy_base": 408457.2, "taker_buy_quote": 133869.44052 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3326, "high": 0.342, "low": 0.3292, "close": 0.3328, "volume": 553627.5, "close_time": 1762999199999, "quote_volume": 186090.22879, "trades": 1778, "taker_buy_base": 294607.4, "taker_buy_quote": 99094.90813 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3329, "high": 0.3339, "low": 0.3218, "close": 0.3297, "volume": 318666.0, "close_time": 1763002799999, "quote_volume": 104410.00789, "trades": 1814, "taker_buy_base": 180413.2, "taker_buy_quote": 59100.96788 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3296, "high": 0.3364, "low": 0.3208, "close": 0.3237, "volume": 356116.3, "close_time": 1763006399999, "quote_volume": 117086.0761, "trades": 1847, "taker_buy_base": 227995.0, "taker_buy_quote": 75010.92767 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3232, "high": 0.3232, "low": 0.2863, "close": 0.2882, "volume": 763684.5, "close_time": 1763009999999, "quote_volume": 228696.3539, "trades": 2771, "taker_buy_base": 350159.7, "taker_buy_quote": 104798.59604 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.288, "high": 0.2896, "low": 0.2719, "close": 0.2824, "volume": 636966.2, "close_time": 1763013599999, "quote_volume": 179632.32807, "trades": 2459, "taker_buy_base": 309964.0, "taker_buy_quote": 87594.66767 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2827, "high": 0.288, "low": 0.2761, "close": 0.2847, "volume": 456270.1, "close_time": 1763017199999, "quote_volume": 128697.54894, "trades": 1816, "taker_buy_base": 218389.9, "taker_buy_quote": 61728.36724 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2844, "high": 0.2971, "low": 0.2821, "close": 0.2872, "volume": 778103.0, "close_time": 1763020799999, "quote_volume": 225390.34573, "trades": 2586, "taker_buy_base": 331730.7, "taker_buy_quote": 96266.69791 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2868, "high": 0.328, "low": 0.2811, "close": 0.2987, "volume": 764294.6, "close_time": 1763024399999, "quote_volume": 225709.01886, "trades": 3155, "taker_buy_base": 340252.6, "taker_buy_quote": 100787.15366 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2986, "high": 0.3, "low": 0.2834, "close": 0.2942, "volume": 447631.0, "close_time": 1763027999999, "quote_volume": 130655.54818, "trades": 2328, "taker_buy_base": 248385.8, "taker_buy_quote": 72502.33405 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2941, "high": 0.3048, "low": 0.284, "close": 0.2917, "volume": 625009.6, "close_time": 1763031599999, "quote_volume": 183359.1732, "trades": 2480, "taker_buy_base": 323374.3, "taker_buy_quote": 94995.18005 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2916, "high": 0.3041, "low": 0.2885, "close": 0.301, "volume": 480458.3, "close_time": 1763035199999, "quote_volume": 141279.30188, "trades": 1855, "taker_buy_base": 287507.2, "taker_buy_quote": 84741.81391 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3004, "high": 0.3087, "low": 0.2867, "close": 0.2892, "volume": 503027.5, "close_time": 1763038799999, "quote_volume": 149391.21337, "trades": 1786, "taker_buy_base": 188701.4, "taker_buy_quote": 56053.80917 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.29, "high": 0.2929, "low": 0.273, "close": 0.2798, "volume": 559630.0, "close_time": 1763042399999, "quote_volume": 158794.42879, "trades": 1356, "taker_buy_base": 257967.1, "taker_buy_quote": 73300.7148 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2797, "high": 0.28, "low": 0.2531, "close": 0.2647, "volume": 1137209.3, "close_time": 1763045999999, "quote_volume": 301245.80204, "trades": 2256, "taker_buy_base": 562141.1, "taker_buy_quote": 149071.49003 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2637, "high": 0.2646, "low": 0.251, "close": 0.2557, "volume": 610461.7, "close_time": 1763049599999, "quote_volume": 157396.60028, "trades": 1175, "taker_buy_base": 255357.7, "taker_buy_quote": 65914.60774 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2568, "high": 0.2777, "low": 0.2531, "close": 0.2732, "volume": 569874.8, "close_time": 1763053199999, "quote_volume": 151927.59752, "trades": 2247, "taker_buy_base": 331677.6, "taker_buy_quote": 88516.89495 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2729, "high": 0.2747, "low": 0.263, "close": 0.2644, "volume": 479143.2, "close_time": 1763056799999, "quote_volume": 128614.11514, "trades": 2194, "taker_buy_base": 252179.3, "taker_buy_quote": 67866.29606 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2648, "high": 0.2728, "low": 0.2553, "close": 0.2587, "volume": 510611.2, "close_time": 1763060399999, "quote_volume": 134971.76571, "trades": 1522, "taker_buy_base": 295777.4, "taker_buy_quote": 78202.64195 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2592, "high": 0.2605, "low": 0.2174, "close": 0.2235, "volume": 1620829.8, "close_time": 1763063999999, "quote_volume": 376318.64048, "trades": 3773, "taker_buy_base": 623567.6, "taker_buy_quote": 146727.92935 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.224, "high": 0.2336, "low": 0.2208, "close": 0.2287, "volume": 625856.9, "close_time": 1763067599999, "quote_volume": 143127.73199, "trades": 1552, "taker_buy_base": 316576.2, "taker_buy_quote": 72584.82415 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2288, "high": 0.2316, "low": 0.2178, "close": 0.2301, "volume": 540524.5, "close_time": 1763071199999, "quote_volume": 121785.1525, "trades": 1584, "taker_buy_base": 236719.9, "taker_buy_quote": 53344.59102 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2305, "high": 0.2384, "low": 0.2277, "close": 0.2358, "volume": 389671.0, "close_time": 1763074799999, "quote_volume": 90910.0539, "trades": 1312, "taker_buy_base": 231663.1, "taker_buy_quote": 54072.45624 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2359, "high": 0.2439, "low": 0.2342, "close": 0.2416, "volume": 334432.6, "close_time": 1763078399999, "quote_volume": 80398.64289, "trades": 1336, "taker_buy_base": 183540.3, "taker_buy_quote": 44141.42599 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2414, "high": 0.2454, "low": 0.235, "close": 0.235, "volume": 277645.9, "close_time": 1763081999999, "quote_volume": 66328.73343, "trades": 1227, "taker_buy_base": 160206.4, "taker_buy_quote": 38282.02533 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2356, "high": 0.2412, "low": 0.2306, "close": 0.2372, "volume": 167039.9, "close_time": 1763085599999, "quote_volume": 39255.62447, "trades": 1237, "taker_buy_base": 82295.0, "taker_buy_quote": 19388.85871 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2372, "high": 0.2476, "low": 0.2363, "close": 0.242, "volume": 260396.2, "close_time": 1763089199999, "quote_volume": 63239.95451, "trades": 1311, "taker_buy_base": 124014.6, "taker_buy_quote": 30059.20787 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.242, "high": 0.2482, "low": 0.2325, "close": 0.2343, "volume": 169456.2, "close_time": 1763092799999, "quote_volume": 40364.41652, "trades": 1216, "taker_buy_base": 82373.2, "taker_buy_quote": 19721.27638 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2344, "high": 0.2364, "low": 0.2188, "close": 0.2282, "volume": 590085.2, "close_time": 1763096399999, "quote_volume": 133615.24459, "trades": 1861, "taker_buy_base": 266567.2, "taker_buy_quote": 60360.80851 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2282, "high": 0.2304, "low": 0.2199, "close": 0.2226, "volume": 384271.7, "close_time": 1763099999999, "quote_volume": 86479.51549, "trades": 1464, "taker_buy_base": 197570.2, "taker_buy_quote": 44503.92955 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2228, "high": 0.2444, "low": 0.219, "close": 0.2425, "volume": 808020.2, "close_time": 1763103599999, "quote_volume": 184615.52367, "trades": 1688, "taker_buy_base": 290775.1, "taker_buy_quote": 66603.67738 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2424, "high": 0.2473, "low": 0.2353, "close": 0.2385, "volume": 646663.0, "close_time": 1763107199999, "quote_volume": 156389.33673, "trades": 2029, "taker_buy_base": 310948.6, "taker_buy_quote": 75234.24286 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2376, "high": 0.2397, "low": 0.229, "close": 0.2322, "volume": 315511.8, "close_time": 1763110799999, "quote_volume": 73449.24787, "trades": 975, "taker_buy_base": 147812.6, "taker_buy_quote": 34447.88217 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2321, "high": 0.2364, "low": 0.2262, "close": 0.2276, "volume": 259036.2, "close_time": 1763114399999, "quote_volume": 60061.63394, "trades": 907, "taker_buy_base": 120846.7, "taker_buy_quote": 28094.60815 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2277, "high": 0.245, "low": 0.2277, "close": 0.2381, "volume": 637183.6, "close_time": 1763117999999, "quote_volume": 151758.32682, "trades": 1609, "taker_buy_base": 319220.4, "taker_buy_quote": 76255.21835 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.238, "high": 0.2418, "low": 0.2348, "close": 0.2384, "volume": 253431.1, "close_time": 1763121599999, "quote_volume": 60453.01869, "trades": 1070, "taker_buy_base": 139783.8, "taker_buy_quote": 33391.49503 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2378, "high": 0.2531, "low": 0.2288, "close": 0.247, "volume": 825409.7, "close_time": 1763125199999, "quote_volume": 198607.47518, "trades": 1991, "taker_buy_base": 504712.1, "taker_buy_quote": 121543.66943 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2474, "high": 0.258, "low": 0.2395, "close": 0.2564, "volume": 390584.2, "close_time": 1763128799999, "quote_volume": 96721.41757, "trades": 1486, "taker_buy_base": 204163.4, "taker_buy_quote": 50805.80019 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.256, "high": 0.268, "low": 0.243, "close": 0.254, "volume": 952029.6, "close_time": 1763132399999, "quote_volume": 241760.89184, "trades": 2374, "taker_buy_base": 513418.1, "taker_buy_quote": 130511.05532 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2541, "high": 0.259, "low": 0.241, "close": 0.2424, "volume": 364807.6, "close_time": 1763135999999, "quote_volume": 90937.90084, "trades": 1390, "taker_buy_base": 173964.3, "taker_buy_quote": 43296.80883 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2425, "high": 0.2475, "low": 0.2349, "close": 0.2425, "volume": 425717.5, "close_time": 1763139599999, "quote_volume": 102254.26222, "trades": 1432, "taker_buy_base": 218801.8, "taker_buy_quote": 52514.19151 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.242, "high": 0.2456, "low": 0.2364, "close": 0.2372, "volume": 379200.8, "close_time": 1763143199999, "quote_volume": 91796.02772, "trades": 1291, "taker_buy_base": 157264.9, "taker_buy_quote": 38071.04823 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2374, "high": 0.255, "low": 0.2374, "close": 0.2508, "volume": 451988.4, "close_time": 1763146799999, "quote_volume": 112070.50704, "trades": 1562, "taker_buy_base": 272207.1, "taker_buy_quote": 67598.50906 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2513, "high": 0.2665, "low": 0.2477, "close": 0.2639, "volume": 635359.5, "close_time": 1763150399999, "quote_volume": 164102.73653, "trades": 2080, "taker_buy_base": 377768.0, "taker_buy_quote": 97573.06927 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2641, "high": 0.2678, "low": 0.2524, "close": 0.2562, "volume": 746926.9, "close_time": 1763153999999, "quote_volume": 195039.42271, "trades": 1819, "taker_buy_base": 378927.6, "taker_buy_quote": 99126.21942 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2562, "high": 0.2612, "low": 0.2492, "close": 0.2502, "volume": 373559.1, "close_time": 1763157599999, "quote_volume": 95028.49226, "trades": 1305, "taker_buy_base": 199148.5, "taker_buy_quote": 50760.69227 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2506, "high": 0.2524, "low": 0.2422, "close": 0.2462, "volume": 760121.2, "close_time": 1763161199999, "quote_volume": 188342.97078, "trades": 1424, "taker_buy_base": 337833.0, "taker_buy_quote": 83811.55858 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2463, "high": 0.249, "low": 0.2403, "close": 0.2474, "volume": 371981.0, "close_time": 1763164799999, "quote_volume": 91513.88901, "trades": 1172, "taker_buy_base": 181125.7, "taker_buy_quote": 44573.41954 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2471, "high": 0.2536, "low": 0.2422, "close": 0.2471, "volume": 423777.0, "close_time": 1763168399999, "quote_volume": 104829.55084, "trades": 1211, "taker_buy_base": 208919.4, "taker_buy_quote": 51533.69604 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2352, "close": 0.239, "volume": 241325.4, "close_time": 1763171999999, "quote_volume": 57856.55379, "trades": 1051, "taker_buy_base": 136808.4, "taker_buy_quote": 32775.53377 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2384, "high": 0.2401, "low": 0.2308, "close": 0.2357, "volume": 130378.4, "close_time": 1763175599999, "quote_volume": 30638.86974, "trades": 779, "taker_buy_base": 60747.8, "taker_buy_quote": 14293.1099 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2355, "high": 0.236, "low": 0.2314, "close": 0.2347, "volume": 116658.6, "close_time": 1763179199999, "quote_volume": 27218.43103, "trades": 649, "taker_buy_base": 63770.2, "taker_buy_quote": 14875.44087 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2346, "high": 0.2356, "low": 0.2256, "close": 0.2294, "volume": 105882.0, "close_time": 1763182799999, "quote_volume": 24254.57366, "trades": 614, "taker_buy_base": 51816.8, "taker_buy_quote": 11919.50812 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2291, "high": 0.2316, "low": 0.2267, "close": 0.2284, "volume": 89761.2, "close_time": 1763186399999, "quote_volume": 20601.46256, "trades": 473, "taker_buy_base": 37912.6, "taker_buy_quote": 8702.423 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2282, "high": 0.2322, "low": 0.2218, "close": 0.2239, "volume": 176039.4, "close_time": 1763189999999, "quote_volume": 39836.27001, "trades": 829, "taker_buy_base": 72475.3, "taker_buy_quote": 16499.76836 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2238, "high": 0.2256, "low": 0.2158, "close": 0.2211, "volume": 526471.9, "close_time": 1763193599999, "quote_volume": 115961.07997, "trades": 1052, "taker_buy_base": 225959.9, "taker_buy_quote": 49677.55659 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2208, "high": 0.232, "low": 0.2163, "close": 0.2191, "volume": 343305.3, "close_time": 1763197199999, "quote_volume": 76156.37872, "trades": 962, "taker_buy_base": 164797.5, "taker_buy_quote": 36634.49296 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2191, "high": 0.2236, "low": 0.2178, "close": 0.22, "volume": 378917.8, "close_time": 1763200799999, "quote_volume": 83575.71273, "trades": 672, "taker_buy_base": 142481.2, "taker_buy_quote": 31477.80812 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2198, "high": 0.2244, "low": 0.2184, "close": 0.2229, "volume": 245132.5, "close_time": 1763204399999, "quote_volume": 54233.28561, "trades": 619, "taker_buy_base": 112692.7, "taker_buy_quote": 24956.24037 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2229, "high": 0.2242, "low": 0.2092, "close": 0.2122, "volume": 556974.2, "close_time": 1763207999999, "quote_volume": 119694.5786, "trades": 1114, "taker_buy_base": 225635.7, "taker_buy_quote": 48470.7344 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2118, "high": 0.2192, "low": 0.2083, "close": 0.2146, "volume": 543247.4, "close_time": 1763211599999, "quote_volume": 115569.64098, "trades": 873, "taker_buy_base": 342314.2, "taker_buy_quote": 72824.57828 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2146, "high": 0.2175, "low": 0.2132, "close": 0.2145, "volume": 247875.5, "close_time": 1763215199999, "quote_volume": 53278.46652, "trades": 439, "taker_buy_base": 85529.8, "taker_buy_quote": 18398.4623 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2146, "high": 0.2232, "low": 0.2146, "close": 0.2201, "volume": 311336.5, "close_time": 1763218799999, "quote_volume": 68133.74395, "trades": 753, "taker_buy_base": 203364.8, "taker_buy_quote": 44486.5597 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2199, "high": 0.2208, "low": 0.2167, "close": 0.2178, "volume": 136333.7, "close_time": 1763222399999, "quote_volume": 29863.31898, "trades": 475, "taker_buy_base": 53026.8, "taker_buy_quote": 11610.55889 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2177, "high": 0.2179, "low": 0.2128, "close": 0.217, "volume": 305250.0, "close_time": 1763225999999, "quote_volume": 65749.2293, "trades": 726, "taker_buy_base": 208578.8, "taker_buy_quote": 44918.5739 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2165, "high": 0.2188, "low": 0.2147, "close": 0.2181, "volume": 144758.6, "close_time": 1763229599999, "quote_volume": 31402.26039, "trades": 510, "taker_buy_base": 57636.0, "taker_buy_quote": 12518.83239 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.218, "high": 0.2186, "low": 0.2153, "close": 0.2176, "volume": 114912.3, "close_time": 1763233199999, "quote_volume": 24904.75344, "trades": 408, "taker_buy_base": 70866.2, "taker_buy_quote": 15343.53774 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2174, "high": 0.2187, "low": 0.2116, "close": 0.2139, "volume": 199771.1, "close_time": 1763236799999, "quote_volume": 42954.40807, "trades": 554, "taker_buy_base": 90583.3, "taker_buy_quote": 19533.74674 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2143, "high": 0.218, "low": 0.2117, "close": 0.218, "volume": 165914.1, "close_time": 1763240399999, "quote_volume": 35413.92045, "trades": 441, "taker_buy_base": 79137.3, "taker_buy_quote": 16916.54946 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2175, "high": 0.2176, "low": 0.2108, "close": 0.2109, "volume": 96044.2, "close_time": 1763243999999, "quote_volume": 20592.87535, "trades": 389, "taker_buy_base": 49695.3, "taker_buy_quote": 10657.08739 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2108, "high": 0.211, "low": 0.1999, "close": 0.2053, "volume": 698006.7, "close_time": 1763247599999, "quote_volume": 142729.65408, "trades": 1153, "taker_buy_base": 307397.5, "taker_buy_quote": 62777.36634 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2053, "high": 0.2103, "low": 0.205, "close": 0.2092, "volume": 232433.6, "close_time": 1763251199999, "quote_volume": 48405.02209, "trades": 488, "taker_buy_base": 141592.8, "taker_buy_quote": 29460.52427 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2086, "high": 0.2086, "low": 0.1971, "close": 0.2034, "volume": 515264.7, "close_time": 1763254799999, "quote_volume": 104207.40982, "trades": 1062, "taker_buy_base": 208692.3, "taker_buy_quote": 42219.71714 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.203, "high": 0.205, "low": 0.1992, "close": 0.2038, "volume": 267790.1, "close_time": 1763258399999, "quote_volume": 54093.62753, "trades": 771, "taker_buy_base": 148266.9, "taker_buy_quote": 29925.85894 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2037, "high": 0.2128, "low": 0.2028, "close": 0.2083, "volume": 258343.9, "close_time": 1763261999999, "quote_volume": 54121.46069, "trades": 776, "taker_buy_base": 144040.6, "taker_buy_quote": 30180.93564 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2081, "high": 0.2092, "low": 0.2064, "close": 0.2072, "volume": 208978.1, "close_time": 1763265599999, "quote_volume": 43405.42193, "trades": 409, "taker_buy_base": 114881.2, "taker_buy_quote": 23844.32678 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2074, "high": 0.2097, "low": 0.2045, "close": 0.2062, "volume": 147037.6, "close_time": 1763269199999, "quote_volume": 30284.94015, "trades": 491, "taker_buy_base": 75278.9, "taker_buy_quote": 15531.67096 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2058, "high": 0.2079, "low": 0.2043, "close": 0.2044, "volume": 44273.9, "close_time": 1763272799999, "quote_volume": 9105.36548, "trades": 281, "taker_buy_base": 33451.4, "taker_buy_quote": 6873.27396 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2043, "high": 0.2091, "low": 0.2031, "close": 0.2062, "volume": 95248.5, "close_time": 1763276399999, "quote_volume": 19734.0917, "trades": 464, "taker_buy_base": 64439.8, "taker_buy_quote": 13348.31157 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.206, "high": 0.2085, "low": 0.2022, "close": 0.2085, "volume": 174467.1, "close_time": 1763279999999, "quote_volume": 35769.90526, "trades": 563, "taker_buy_base": 117831.3, "taker_buy_quote": 24196.41442 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2086, "high": 0.2095, "low": 0.203, "close": 0.2052, "volume": 258695.4, "close_time": 1763283599999, "quote_volume": 53246.24657, "trades": 655, "taker_buy_base": 138387.6, "taker_buy_quote": 28414.3565 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2051, "high": 0.2082, "low": 0.2032, "close": 0.2081, "volume": 307444.7, "close_time": 1763287199999, "quote_volume": 63243.13249, "trades": 673, "taker_buy_base": 158140.2, "taker_buy_quote": 32532.03657 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2078, "high": 0.2083, "low": 0.2032, "close": 0.2042, "volume": 264115.7, "close_time": 1763290799999, "quote_volume": 54209.46487, "trades": 490, "taker_buy_base": 72050.9, "taker_buy_quote": 14828.81738 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2038, "high": 0.2039, "low": 0.1949, "close": 0.197, "volume": 493909.5, "close_time": 1763294399999, "quote_volume": 98618.00173, "trades": 1115, "taker_buy_base": 241157.5, "taker_buy_quote": 48226.86193 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1967, "high": 0.1996, "low": 0.1955, "close": 0.1992, "volume": 137460.3, "close_time": 1763297999999, "quote_volume": 27173.39798, "trades": 458, "taker_buy_base": 54203.2, "taker_buy_quote": 10727.66095 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1989, "high": 0.2, "low": 0.1953, "close": 0.1978, "volume": 297283.5, "close_time": 1763301599999, "quote_volume": 58676.90016, "trades": 728, "taker_buy_base": 189006.0, "taker_buy_quote": 37303.5105 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1972, "high": 0.2028, "low": 0.1909, "close": 0.2019, "volume": 450470.4, "close_time": 1763305199999, "quote_volume": 88189.56491, "trades": 1262, "taker_buy_base": 337124.6, "taker_buy_quote": 66034.81466 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2018, "high": 0.2051, "low": 0.1955, "close": 0.196, "volume": 352183.4, "close_time": 1763308799999, "quote_volume": 70724.79071, "trades": 994, "taker_buy_base": 245452.1, "taker_buy_quote": 49398.86426 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1958, "high": 0.1971, "low": 0.1874, "close": 0.1907, "volume": 479234.7, "close_time": 1763312399999, "quote_volume": 92473.27844, "trades": 1189, "taker_buy_base": 284214.7, "taker_buy_quote": 54950.30774 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1908, "high": 0.1925, "low": 0.1878, "close": 0.1921, "volume": 190817.7, "close_time": 1763315999999, "quote_volume": 36245.03486, "trades": 594, "taker_buy_base": 82132.6, "taker_buy_quote": 15621.26735 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1919, "high": 0.195, "low": 0.1896, "close": 0.1901, "volume": 144690.9, "close_time": 1763319599999, "quote_volume": 27862.01712, "trades": 484, "taker_buy_base": 58069.7, "taker_buy_quote": 11227.89936 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.19, "high": 0.1977, "low": 0.1885, "close": 0.1969, "volume": 239960.3, "close_time": 1763323199999, "quote_volume": 46194.03296, "trades": 641, "taker_buy_base": 153917.7, "taker_buy_quote": 29597.20871 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1965, "high": 0.2005, "low": 0.1958, "close": 0.2005, "volume": 99404.9, "close_time": 1763326799999, "quote_volume": 19649.90053, "trades": 404, "taker_buy_base": 48992.5, "taker_buy_quote": 9695.1664 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2001, "high": 0.2044, "low": 0.1981, "close": 0.2039, "volume": 193708.8, "close_time": 1763330399999, "quote_volume": 38804.39483, "trades": 470, "taker_buy_base": 84876.0, "taker_buy_quote": 17024.99808 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2032, "high": 0.2172, "low": 0.2018, "close": 0.2155, "volume": 801279.4, "close_time": 1763333999999, "quote_volume": 167147.50881, "trades": 1201, "taker_buy_base": 522671.6, "taker_buy_quote": 109024.20203 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2158, "high": 0.2184, "low": 0.2088, "close": 0.2146, "volume": 527870.4, "close_time": 1763337599999, "quote_volume": 112674.98423, "trades": 1128, "taker_buy_base": 255856.4, "taker_buy_quote": 54657.03776 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2144, "high": 0.216, "low": 0.2073, "close": 0.2107, "volume": 237196.3, "close_time": 1763341199999, "quote_volume": 50116.96826, "trades": 825, "taker_buy_base": 135618.7, "taker_buy_quote": 28673.92317 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2108, "high": 0.2148, "low": 0.2064, "close": 0.2072, "volume": 182423.1, "close_time": 1763344799999, "quote_volume": 38479.27987, "trades": 645, "taker_buy_base": 97565.0, "taker_buy_quote": 20587.19345 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2069, "high": 0.2117, "low": 0.2063, "close": 0.2101, "volume": 217802.6, "close_time": 1763348399999, "quote_volume": 45513.94663, "trades": 644, "taker_buy_base": 118876.3, "taker_buy_quote": 24881.79521 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.21, "high": 0.2138, "low": 0.2088, "close": 0.2121, "volume": 117185.2, "close_time": 1763351999999, "quote_volume": 24849.24685, "trades": 536, "taker_buy_base": 78157.9, "taker_buy_quote": 16575.81752 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2123, "high": 0.216, "low": 0.2089, "close": 0.2106, "volume": 90912.1, "close_time": 1763355599999, "quote_volume": 19376.70078, "trades": 555, "taker_buy_base": 52452.7, "taker_buy_quote": 11192.93097 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2108, "high": 0.218, "low": 0.208, "close": 0.2096, "volume": 147343.4, "close_time": 1763359199999, "quote_volume": 31115.17429, "trades": 632, "taker_buy_base": 102181.6, "taker_buy_quote": 21542.35537 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2096, "high": 0.2164, "low": 0.2089, "close": 0.2141, "volume": 235567.5, "close_time": 1763362799999, "quote_volume": 50202.02072, "trades": 833, "taker_buy_base": 111667.7, "taker_buy_quote": 23740.71169 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.214, "high": 0.2148, "low": 0.203, "close": 0.2037, "volume": 301016.9, "close_time": 1763366399999, "quote_volume": 62411.17236, "trades": 976, "taker_buy_base": 110358.9, "taker_buy_quote": 22908.34373 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2037, "high": 0.2049, "low": 0.1972, "close": 0.1993, "volume": 151480.7, "close_time": 1763369999999, "quote_volume": 30372.49587, "trades": 665, "taker_buy_base": 89420.2, "taker_buy_quote": 17933.01887 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1993, "high": 0.2014, "low": 0.198, "close": 0.2006, "volume": 169786.2, "close_time": 1763373599999, "quote_volume": 33897.40859, "trades": 570, "taker_buy_base": 110867.5, "taker_buy_quote": 22138.41168 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2002, "high": 0.2004, "low": 0.1958, "close": 0.1966, "volume": 152824.3, "close_time": 1763377199999, "quote_volume": 30176.65857, "trades": 552, "taker_buy_base": 89300.7, "taker_buy_quote": 17624.65664 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1962, "high": 0.1996, "low": 0.1955, "close": 0.1984, "volume": 153368.6, "close_time": 1763380799999, "quote_volume": 30311.11409, "trades": 387, "taker_buy_base": 80121.6, "taker_buy_quote": 15854.19638 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1981, "high": 0.2018, "low": 0.1969, "close": 0.1969, "volume": 189915.9, "close_time": 1763384399999, "quote_volume": 37880.36569, "trades": 426, "taker_buy_base": 76385.6, "taker_buy_quote": 15242.68418 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.197, "high": 0.1978, "low": 0.1872, "close": 0.1886, "volume": 333013.7, "close_time": 1763387999999, "quote_volume": 64239.47342, "trades": 556, "taker_buy_base": 93397.8, "taker_buy_quote": 18081.92476 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1886, "high": 0.192, "low": 0.1832, "close": 0.1871, "volume": 320179.7, "close_time": 1763391599999, "quote_volume": 59893.99652, "trades": 618, "taker_buy_base": 142256.3, "taker_buy_quote": 26665.1902 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1879, "high": 0.1888, "low": 0.1836, "close": 0.1871, "volume": 257632.5, "close_time": 1763395199999, "quote_volume": 48165.6282, "trades": 458, "taker_buy_base": 147329.9, "taker_buy_quote": 27544.45333 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1869, "high": 0.19, "low": 0.1852, "close": 0.1887, "volume": 199011.7, "close_time": 1763398799999, "quote_volume": 37358.08686, "trades": 495, "taker_buy_base": 101227.1, "taker_buy_quote": 19030.87702 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1887, "high": 0.194, "low": 0.1864, "close": 0.1888, "volume": 603385.3, "close_time": 1763402399999, "quote_volume": 114687.89188, "trades": 770, "taker_buy_base": 179004.8, "taker_buy_quote": 34054.78977 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1885, "high": 0.1949, "low": 0.1883, "close": 0.1908, "volume": 412472.0, "close_time": 1763405999999, "quote_volume": 79123.44898, "trades": 737, "taker_buy_base": 218225.8, "taker_buy_quote": 41864.60687 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1914, "high": 0.1924, "low": 0.1868, "close": 0.1902, "volume": 600356.8, "close_time": 1763409599999, "quote_volume": 114491.0226, "trades": 1286, "taker_buy_base": 517874.4, "taker_buy_quote": 98855.14877 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1902, "high": 0.1913, "low": 0.1859, "close": 0.1878, "volume": 247439.6, "close_time": 1763413199999, "quote_volume": 46440.44576, "trades": 578, "taker_buy_base": 159012.2, "taker_buy_quote": 29833.15671 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1873, "high": 0.1887, "low": 0.1847, "close": 0.1855, "volume": 81390.7, "close_time": 1763416799999, "quote_volume": 15164.22029, "trades": 287, "taker_buy_base": 48206.9, "taker_buy_quote": 8986.22999 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1849, "high": 0.1881, "low": 0.184, "close": 0.1849, "volume": 266091.0, "close_time": 1763420399999, "quote_volume": 49514.81542, "trades": 323, "taker_buy_base": 140856.9, "taker_buy_quote": 26219.19803 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1848, "high": 0.1892, "low": 0.1845, "close": 0.1885, "volume": 281684.7, "close_time": 1763423999999, "quote_volume": 52941.80595, "trades": 408, "taker_buy_base": 125267.8, "taker_buy_quote": 23572.31894 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1883, "high": 0.189, "low": 0.1806, "close": 0.1853, "volume": 246527.9, "close_time": 1763427599999, "quote_volume": 45421.5921, "trades": 1049, "taker_buy_base": 131882.8, "taker_buy_quote": 24369.60528 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1852, "high": 0.1881, "low": 0.1826, "close": 0.1834, "volume": 105443.0, "close_time": 1763431199999, "quote_volume": 19508.2695, "trades": 638, "taker_buy_base": 51148.6, "taker_buy_quote": 9474.45334 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1835, "high": 0.1855, "low": 0.1782, "close": 0.1796, "volume": 156505.4, "close_time": 1763434799999, "quote_volume": 28321.34234, "trades": 709, "taker_buy_base": 64206.5, "taker_buy_quote": 11663.80285 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1797, "high": 0.1825, "low": 0.176, "close": 0.1801, "volume": 196930.0, "close_time": 1763438399999, "quote_volume": 35150.27965, "trades": 762, "taker_buy_base": 79417.4, "taker_buy_quote": 14221.75848 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1802, "high": 0.1826, "low": 0.1778, "close": 0.1822, "volume": 103752.9, "close_time": 1763441999999, "quote_volume": 18647.39902, "trades": 773, "taker_buy_base": 64581.1, "taker_buy_quote": 11627.28131 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1821, "high": 0.1826, "low": 0.1785, "close": 0.1792, "volume": 159657.5, "close_time": 1763445599999, "quote_volume": 28781.44702, "trades": 401, "taker_buy_base": 77229.7, "taker_buy_quote": 13936.19887 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1791, "high": 0.1799, "low": 0.1764, "close": 0.179, "volume": 161952.7, "close_time": 1763449199999, "quote_volume": 28854.78624, "trades": 403, "taker_buy_base": 61823.4, "taker_buy_quote": 11019.26816 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1787, "high": 0.1806, "low": 0.1762, "close": 0.1783, "volume": 120545.9, "close_time": 1763452799999, "quote_volume": 21535.25963, "trades": 412, "taker_buy_base": 60413.1, "taker_buy_quote": 10804.84479 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1782, "high": 0.1817, "low": 0.1774, "close": 0.1807, "volume": 203157.5, "close_time": 1763456399999, "quote_volume": 36408.69306, "trades": 392, "taker_buy_base": 126978.4, "taker_buy_quote": 22795.29432 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1808, "high": 0.1814, "low": 0.1752, "close": 0.1768, "volume": 185687.6, "close_time": 1763459999999, "quote_volume": 32846.73309, "trades": 446, "taker_buy_base": 67284.0, "taker_buy_quote": 11940.5843 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1769, "high": 0.177, "low": 0.1725, "close": 0.1749, "volume": 218903.1, "close_time": 1763463599999, "quote_volume": 38124.56566, "trades": 491, "taker_buy_base": 73738.5, "taker_buy_quote": 12884.30172 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1748, "high": 0.1762, "low": 0.1721, "close": 0.1757, "volume": 127955.9, "close_time": 1763467199999, "quote_volume": 22293.77028, "trades": 305, "taker_buy_base": 87759.1, "taker_buy_quote": 15293.67992 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1755, "high": 0.1774, "low": 0.1732, "close": 0.1767, "volume": 149418.9, "close_time": 1763470799999, "quote_volume": 26303.06384, "trades": 355, "taker_buy_base": 38154.7, "taker_buy_quote": 6709.56827 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1768, "high": 0.1782, "low": 0.1748, "close": 0.1762, "volume": 174288.3, "close_time": 1763474399999, "quote_volume": 30773.3242, "trades": 413, "taker_buy_base": 110156.0, "taker_buy_quote": 19472.14085 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1759, "high": 0.1794, "low": 0.1747, "close": 0.1749, "volume": 202272.1, "close_time": 1763477999999, "quote_volume": 35761.7814, "trades": 528, "taker_buy_base": 105062.4, "taker_buy_quote": 18617.259 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1748, "high": 0.1807, "low": 0.1723, "close": 0.1796, "volume": 225225.8, "close_time": 1763481599999, "quote_volume": 40063.45701, "trades": 799, "taker_buy_base": 125886.4, "taker_buy_quote": 22481.36642 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1795, "high": 0.1935, "low": 0.1791, "close": 0.1837, "volume": 704702.5, "close_time": 1763485199999, "quote_volume": 131114.57192, "trades": 1117, "taker_buy_base": 444407.7, "taker_buy_quote": 82524.32521 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1839, "high": 0.1853, "low": 0.1815, "close": 0.182, "volume": 131621.0, "close_time": 1763488799999, "quote_volume": 24072.06575, "trades": 285, "taker_buy_base": 67062.4, "taker_buy_quote": 12264.51937 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.182, "high": 0.1848, "low": 0.1819, "close": 0.1826, "volume": 100171.0, "close_time": 1763492399999, "quote_volume": 18376.22391, "trades": 179, "taker_buy_base": 45110.7, "taker_buy_quote": 8289.62338 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1825, "high": 0.1845, "low": 0.1815, "close": 0.1824, "volume": 61186.1, "close_time": 1763495999999, "quote_volume": 11195.48942, "trades": 186, "taker_buy_base": 39581.1, "taker_buy_quote": 7243.47814 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1822, "high": 0.1828, "low": 0.1783, "close": 0.1797, "volume": 239713.7, "close_time": 1763499599999, "quote_volume": 43302.50039, "trades": 480, "taker_buy_base": 119083.0, "taker_buy_quote": 21530.45438 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1797, "high": 0.1811, "low": 0.1782, "close": 0.1785, "volume": 175544.1, "close_time": 1763503199999, "quote_volume": 31586.03679, "trades": 245, "taker_buy_base": 95999.3, "taker_buy_quote": 17293.94009 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1784, "high": 0.1813, "low": 0.1774, "close": 0.1786, "volume": 58343.4, "close_time": 1763506799999, "quote_volume": 10463.8002, "trades": 124, "taker_buy_base": 37264.4, "taker_buy_quote": 6676.07389 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1787, "high": 0.1796, "low": 0.1752, "close": 0.1757, "volume": 107348.7, "close_time": 1763510399999, "quote_volume": 19057.31307, "trades": 220, "taker_buy_base": 30425.1, "taker_buy_quote": 5395.18852 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1757, "high": 0.1768, "low": 0.1704, "close": 0.1751, "volume": 190898.0, "close_time": 1763513999999, "quote_volume": 33167.64004, "trades": 722, "taker_buy_base": 98825.9, "taker_buy_quote": 17184.39307 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1749, "high": 0.1773, "low": 0.1737, "close": 0.1769, "volume": 111270.8, "close_time": 1763517599999, "quote_volume": 19475.47986, "trades": 294, "taker_buy_base": 51280.3, "taker_buy_quote": 8975.66883 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.177, "high": 0.1907, "low": 0.1769, "close": 0.1899, "volume": 697604.0, "close_time": 1763521199999, "quote_volume": 129901.87713, "trades": 2510, "taker_buy_base": 384646.4, "taker_buy_quote": 71643.51968 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1898, "high": 0.1922, "low": 0.1842, "close": 0.1844, "volume": 383654.0, "close_time": 1763524799999, "quote_volume": 72695.37328, "trades": 3175, "taker_buy_base": 207106.6, "taker_buy_quote": 39239.62013 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1851, "high": 0.1873, "low": 0.1803, "close": 0.1807, "volume": 312766.2, "close_time": 1763528399999, "quote_volume": 57111.73862, "trades": 1174, "taker_buy_base": 117888.0, "taker_buy_quote": 21545.68405 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1805, "high": 0.1818, "low": 0.1758, "close": 0.1765, "volume": 177840.4, "close_time": 1763531999999, "quote_volume": 31777.13651, "trades": 735, "taker_buy_base": 109714.6, "taker_buy_quote": 19661.87955 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1766, "high": 0.1826, "low": 0.175, "close": 0.1791, "volume": 230644.1, "close_time": 1763535599999, "quote_volume": 40919.59009, "trades": 889, "taker_buy_base": 138093.2, "taker_buy_quote": 24525.75803 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1792, "high": 0.1821, "low": 0.1766, "close": 0.1802, "volume": 219942.8, "close_time": 1763539199999, "quote_volume": 39566.97686, "trades": 957, "taker_buy_base": 101846.6, "taker_buy_quote": 18333.35856 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1803, "high": 0.181, "low": 0.1782, "close": 0.18, "volume": 95430.8, "close_time": 1763542799999, "quote_volume": 17148.89247, "trades": 272, "taker_buy_base": 54154.1, "taker_buy_quote": 9733.82938 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1798, "high": 0.1866, "low": 0.1797, "close": 0.1824, "volume": 203283.6, "close_time": 1763546399999, "quote_volume": 37104.79297, "trades": 595, "taker_buy_base": 131623.0, "taker_buy_quote": 24008.2773 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1825, "high": 0.188, "low": 0.1825, "close": 0.1836, "volume": 172084.5, "close_time": 1763549999999, "quote_volume": 31983.67085, "trades": 475, "taker_buy_base": 101737.8, "taker_buy_quote": 18913.62327 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1835, "high": 0.1861, "low": 0.1802, "close": 0.1803, "volume": 196018.0, "close_time": 1763553599999, "quote_volume": 35870.38401, "trades": 444, "taker_buy_base": 85220.9, "taker_buy_quote": 15607.80199 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1802, "high": 0.1909, "low": 0.1784, "close": 0.1838, "volume": 671268.2, "close_time": 1763557199999, "quote_volume": 124227.64709, "trades": 1582, "taker_buy_base": 380788.9, "taker_buy_quote": 70489.92222 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1831, "high": 0.1837, "low": 0.1763, "close": 0.1765, "volume": 407479.6, "close_time": 1763560799999, "quote_volume": 73647.40245, "trades": 882, "taker_buy_base": 169741.2, "taker_buy_quote": 30672.05408 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.176, "high": 0.1849, "low": 0.1738, "close": 0.1805, "volume": 431245.2, "close_time": 1763564399999, "quote_volume": 77868.94305, "trades": 1194, "taker_buy_base": 199177.1, "taker_buy_quote": 35972.67439 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1821, "high": 0.1836, "low": 0.1745, "close": 0.1762, "volume": 299008.9, "close_time": 1763567999999, "quote_volume": 53214.23595, "trades": 718, "taker_buy_base": 154705.6, "taker_buy_quote": 27537.83631 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1758, "high": 0.1764, "low": 0.1634, "close": 0.1657, "volume": 718347.7, "close_time": 1763571599999, "quote_volume": 121442.2673, "trades": 1329, "taker_buy_base": 379265.9, "taker_buy_quote": 64056.16834 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1656, "high": 0.1663, "low": 0.1592, "close": 0.1612, "volume": 545019.3, "close_time": 1763575199999, "quote_volume": 88291.5143, "trades": 1280, "taker_buy_base": 268467.9, "taker_buy_quote": 43475.07575 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1612, "high": 0.1616, "low": 0.156, "close": 0.1573, "volume": 511245.3, "close_time": 1763578799999, "quote_volume": 80795.75038, "trades": 1096, "taker_buy_base": 222410.5, "taker_buy_quote": 35204.8151 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.157, "high": 0.16, "low": 0.154, "close": 0.159, "volume": 472734.9, "close_time": 1763582399999, "quote_volume": 73923.57449, "trades": 888, "taker_buy_base": 251046.8, "taker_buy_quote": 39319.20928 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1591, "high": 0.1622, "low": 0.1575, "close": 0.1622, "volume": 231515.1, "close_time": 1763585999999, "quote_volume": 37038.97787, "trades": 509, "taker_buy_base": 117566.4, "taker_buy_quote": 18839.03125 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1621, "high": 0.1691, "low": 0.1609, "close": 0.169, "volume": 299705.5, "close_time": 1763589599999, "quote_volume": 49553.41061, "trades": 727, "taker_buy_base": 160663.2, "taker_buy_quote": 26600.59154 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1689, "high": 0.1723, "low": 0.1667, "close": 0.172, "volume": 244247.3, "close_time": 1763593199999, "quote_volume": 41152.77127, "trades": 532, "taker_buy_base": 116121.5, "taker_buy_quote": 19553.01039 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1719, "high": 0.172, "low": 0.1676, "close": 0.168, "volume": 254617.0, "close_time": 1763596799999, "quote_volume": 43314.75508, "trades": 551, "taker_buy_base": 133451.1, "taker_buy_quote": 22690.00946 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1682, "high": 0.1689, "low": 0.1667, "close": 0.1686, "volume": 107386.4, "close_time": 1763600399999, "quote_volume": 18015.20757, "trades": 300, "taker_buy_base": 73979.2, "taker_buy_quote": 12406.49017 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1688, "high": 0.1701, "low": 0.1678, "close": 0.1685, "volume": 107951.5, "close_time": 1763603999999, "quote_volume": 18229.53504, "trades": 317, "taker_buy_base": 63530.0, "taker_buy_quote": 10721.7548 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1687, "high": 0.1695, "low": 0.167, "close": 0.1691, "volume": 108041.6, "close_time": 1763607599999, "quote_volume": 18149.85819, "trades": 443, "taker_buy_base": 53381.4, "taker_buy_quote": 8986.26056 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.169, "high": 0.1696, "low": 0.1664, "close": 0.1673, "volume": 97636.6, "close_time": 1763611199999, "quote_volume": 16421.88516, "trades": 465, "taker_buy_base": 49061.1, "taker_buy_quote": 8270.92605 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.167, "high": 0.167, "low": 0.1633, "close": 0.1642, "volume": 149351.6, "close_time": 1763614799999, "quote_volume": 24704.83379, "trades": 302, "taker_buy_base": 88988.6, "taker_buy_quote": 14729.66009 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1643, "high": 0.1653, "low": 0.1626, "close": 0.1647, "volume": 153505.9, "close_time": 1763618399999, "quote_volume": 25175.83295, "trades": 274, "taker_buy_base": 73942.8, "taker_buy_quote": 12131.74127 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1647, "high": 0.1671, "low": 0.163, "close": 0.1647, "volume": 190927.7, "close_time": 1763621999999, "quote_volume": 31523.64502, "trades": 335, "taker_buy_base": 101345.9, "taker_buy_quote": 16739.8073 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1613, "close": 0.1634, "volume": 183905.6, "close_time": 1763625599999, "quote_volume": 30088.29606, "trades": 400, "taker_buy_base": 82626.2, "taker_buy_quote": 13531.79377 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1632, "high": 0.1653, "low": 0.1622, "close": 0.1636, "volume": 110565.7, "close_time": 1763629199999, "quote_volume": 18127.90693, "trades": 238, "taker_buy_base": 80197.6, "taker_buy_quote": 13151.80208 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1636, "high": 0.1688, "low": 0.1631, "close": 0.1675, "volume": 140579.3, "close_time": 1763632799999, "quote_volume": 23388.47268, "trades": 380, "taker_buy_base": 78140.8, "taker_buy_quote": 12967.90541 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1676, "high": 0.1677, "low": 0.1659, "close": 0.1662, "volume": 45786.6, "close_time": 1763636399999, "quote_volume": 7631.33627, "trades": 166, "taker_buy_base": 16646.8, "taker_buy_quote": 2775.23668 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.166, "high": 0.166, "low": 0.1624, "close": 0.1635, "volume": 97467.5, "close_time": 1763639999999, "quote_volume": 16009.46478, "trades": 207, "taker_buy_base": 54103.3, "taker_buy_quote": 8888.19916 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1635, "high": 0.1646, "low": 0.1624, "close": 0.1642, "volume": 65444.7, "close_time": 1763643599999, "quote_volume": 10684.62677, "trades": 306, "taker_buy_base": 35548.4, "taker_buy_quote": 5803.72906 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.164, "high": 0.1668, "low": 0.1625, "close": 0.1625, "volume": 90795.6, "close_time": 1763647199999, "quote_volume": 14898.03983, "trades": 273, "taker_buy_base": 43402.3, "taker_buy_quote": 7135.24804 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1621, "high": 0.1636, "low": 0.159, "close": 0.1612, "volume": 550697.9, "close_time": 1763650799999, "quote_volume": 88458.91571, "trades": 847, "taker_buy_base": 121682.7, "taker_buy_quote": 19547.35654 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1611, "high": 0.1611, "low": 0.156, "close": 0.1592, "volume": 445004.7, "close_time": 1763654399999, "quote_volume": 70387.11971, "trades": 838, "taker_buy_base": 218438.1, "taker_buy_quote": 34579.51743 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1589, "high": 0.159, "low": 0.1476, "close": 0.1507, "volume": 498785.3, "close_time": 1763657999999, "quote_volume": 75878.85326, "trades": 808, "taker_buy_base": 276653.1, "taker_buy_quote": 42077.1709 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1508, "high": 0.1554, "low": 0.1469, "close": 0.1523, "volume": 633320.2, "close_time": 1763661599999, "quote_volume": 95458.61836, "trades": 863, "taker_buy_base": 405283.1, "taker_buy_quote": 60977.51397 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1522, "high": 0.1557, "low": 0.1512, "close": 0.1512, "volume": 238669.3, "close_time": 1763665199999, "quote_volume": 36643.00473, "trades": 422, "taker_buy_base": 124372.3, "taker_buy_quote": 19089.79044 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1512, "high": 0.1521, "low": 0.1487, "close": 0.1515, "volume": 154228.2, "close_time": 1763668799999, "quote_volume": 23166.19663, "trades": 401, "taker_buy_base": 93574.8, "taker_buy_quote": 14070.18462 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1514, "high": 0.152, "low": 0.1495, "close": 0.1509, "volume": 111014.5, "close_time": 1763672399999, "quote_volume": 16716.25254, "trades": 219, "taker_buy_base": 42445.4, "taker_buy_quote": 6384.25042 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1506, "high": 0.1615, "low": 0.1505, "close": 0.1601, "volume": 205522.8, "close_time": 1763675999999, "quote_volume": 32513.70554, "trades": 504, "taker_buy_base": 139244.6, "taker_buy_quote": 22046.73711 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1601, "high": 0.1663, "low": 0.1592, "close": 0.1643, "volume": 458304.9, "close_time": 1763679599999, "quote_volume": 74289.07622, "trades": 970, "taker_buy_base": 350474.7, "taker_buy_quote": 56742.4409 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.164, "high": 0.1645, "low": 0.1589, "close": 0.1594, "volume": 205041.3, "close_time": 1763683199999, "quote_volume": 32992.22323, "trades": 537, "taker_buy_base": 91242.1, "taker_buy_quote": 14739.07521 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1593, "high": 0.1625, "low": 0.1582, "close": 0.1619, "volume": 76820.5, "close_time": 1763686799999, "quote_volume": 12317.11655, "trades": 385, "taker_buy_base": 52262.9, "taker_buy_quote": 8377.80789 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1618, "high": 0.1669, "low": 0.1615, "close": 0.1655, "volume": 192354.2, "close_time": 1763690399999, "quote_volume": 31644.206, "trades": 687, "taker_buy_base": 121671.4, "taker_buy_quote": 19997.25575 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1656, "high": 0.2129, "low": 0.1642, "close": 0.203, "volume": 3898738.7, "close_time": 1763693999999, "quote_volume": 748087.6283, "trades": 10135, "taker_buy_base": 2225158.6, "taker_buy_quote": 425922.54703 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2029, "high": 0.2767, "low": 0.2012, "close": 0.2167, "volume": 7896922.1, "close_time": 1763697599999, "quote_volume": 1826857.9569, "trades": 20714, "taker_buy_base": 4093071.7, "taker_buy_quote": 950978.65769 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2156, "high": 0.2324, "low": 0.191, "close": 0.1958, "volume": 1700298.0, "close_time": 1763701199999, "quote_volume": 359124.81761, "trades": 5532, "taker_buy_base": 806125.9, "taker_buy_quote": 170265.58191 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1954, "high": 0.2056, "low": 0.1916, "close": 0.2053, "volume": 708133.5, "close_time": 1763704799999, "quote_volume": 141157.34279, "trades": 3008, "taker_buy_base": 366326.3, "taker_buy_quote": 73331.42613 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.205, "high": 0.2274, "low": 0.2009, "close": 0.2096, "volume": 1779827.6, "close_time": 1763708399999, "quote_volume": 383478.08784, "trades": 6357, "taker_buy_base": 1012170.3, "taker_buy_quote": 218240.80293 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2094, "high": 0.21, "low": 0.1779, "close": 0.1929, "volume": 954684.1, "close_time": 1763711999999, "quote_volume": 187583.82214, "trades": 3184, "taker_buy_base": 499355.1, "taker_buy_quote": 97449.74216 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.193, "high": 0.202, "low": 0.1872, "close": 0.202, "volume": 1285046.8, "close_time": 1763715599999, "quote_volume": 249554.88153, "trades": 3707, "taker_buy_base": 771992.5, "taker_buy_quote": 150171.85057 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2018, "high": 0.2208, "low": 0.1988, "close": 0.2102, "volume": 3006621.4, "close_time": 1763719199999, "quote_volume": 624980.79173, "trades": 7182, "taker_buy_base": 1460016.0, "taker_buy_quote": 303811.53093 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2102, "high": 0.2169, "low": 0.2048, "close": 0.2101, "volume": 1313454.9, "close_time": 1763722799999, "quote_volume": 277106.7648, "trades": 4056, "taker_buy_base": 642498.4, "taker_buy_quote": 135900.34723 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2107, "high": 0.215, "low": 0.2012, "close": 0.2062, "volume": 927760.6, "close_time": 1763726399999, "quote_volume": 192359.11563, "trades": 3480, "taker_buy_base": 437061.5, "taker_buy_quote": 90741.91732 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2064, "high": 0.2361, "low": 0.1998, "close": 0.2216, "volume": 4763387.8, "close_time": 1763729999999, "quote_volume": 1056735.22471, "trades": 12797, "taker_buy_base": 2479231.5, "taker_buy_quote": 549278.35184 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.222, "high": 0.2494, "low": 0.2133, "close": 0.2175, "volume": 4934128.2, "close_time": 1763733599999, "quote_volume": 1124568.96433, "trades": 10844, "taker_buy_base": 2563721.3, "taker_buy_quote": 584294.22507 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2176, "high": 0.2205, "low": 0.206, "close": 0.2126, "volume": 2338199.1, "close_time": 1763737199999, "quote_volume": 499845.05632, "trades": 3802, "taker_buy_base": 1220772.2, "taker_buy_quote": 260960.58415 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2127, "high": 0.22, "low": 0.2005, "close": 0.2061, "volume": 1452741.8, "close_time": 1763740799999, "quote_volume": 306015.95505, "trades": 1835, "taker_buy_base": 726536.9, "taker_buy_quote": 153306.46862 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2062, "high": 0.2066, "low": 0.1702, "close": 0.1824, "volume": 2601123.3, "close_time": 1763744399999, "quote_volume": 481383.26406, "trades": 3112, "taker_buy_base": 1351078.2, "taker_buy_quote": 249594.30876 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1828, "high": 0.1847, "low": 0.1734, "close": 0.1737, "volume": 1156072.7, "close_time": 1763747999999, "quote_volume": 208776.12831, "trades": 1894, "taker_buy_base": 577677.7, "taker_buy_quote": 104392.21936 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1737, "high": 0.1798, "low": 0.1704, "close": 0.1769, "volume": 704991.7, "close_time": 1763751599999, "quote_volume": 123429.73391, "trades": 1482, "taker_buy_base": 413430.1, "taker_buy_quote": 72524.857 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1772, "high": 0.1814, "low": 0.1728, "close": 0.1779, "volume": 475623.2, "close_time": 1763755199999, "quote_volume": 84662.66735, "trades": 1677, "taker_buy_base": 294571.7, "taker_buy_quote": 52412.68267 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1777, "high": 0.184, "low": 0.1734, "close": 0.1821, "volume": 837490.4, "close_time": 1763758799999, "quote_volume": 150706.43034, "trades": 2075, "taker_buy_base": 480724.6, "taker_buy_quote": 86400.33858 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1818, "high": 0.1829, "low": 0.1754, "close": 0.1764, "volume": 471379.5, "close_time": 1763762399999, "quote_volume": 84095.17899, "trades": 1363, "taker_buy_base": 217700.8, "taker_buy_quote": 38817.2452 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1766, "high": 0.177, "low": 0.1649, "close": 0.1651, "volume": 679476.1, "close_time": 1763765999999, "quote_volume": 115534.01637, "trades": 1031, "taker_buy_base": 360206.9, "taker_buy_quote": 61229.558 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1653, "high": 0.1744, "low": 0.1636, "close": 0.1727, "volume": 289686.7, "close_time": 1763769599999, "quote_volume": 48902.07955, "trades": 593, "taker_buy_base": 160286.0, "taker_buy_quote": 27041.02999 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1722, "high": 0.177, "low": 0.1711, "close": 0.175, "volume": 424793.1, "close_time": 1763773199999, "quote_volume": 74129.36253, "trades": 949, "taker_buy_base": 251237.5, "taker_buy_quote": 43859.50878 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1747, "high": 0.1813, "low": 0.1746, "close": 0.1759, "volume": 498198.2, "close_time": 1763776799999, "quote_volume": 88604.43743, "trades": 1412, "taker_buy_base": 274934.4, "taker_buy_quote": 48886.55368 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1759, "high": 0.1774, "low": 0.168, "close": 0.1693, "volume": 417759.6, "close_time": 1763780399999, "quote_volume": 71829.97809, "trades": 839, "taker_buy_base": 205958.5, "taker_buy_quote": 35464.67404 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1688, "high": 0.1734, "low": 0.165, "close": 0.1669, "volume": 250350.4, "close_time": 1763783999999, "quote_volume": 42372.64573, "trades": 639, "taker_buy_base": 156687.3, "taker_buy_quote": 26594.65696 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1664, "high": 0.167, "low": 0.1593, "close": 0.1633, "volume": 327816.6, "close_time": 1763787599999, "quote_volume": 53330.87941, "trades": 561, "taker_buy_base": 158508.9, "taker_buy_quote": 25842.63334 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1631, "high": 0.1631, "low": 0.1527, "close": 0.155, "volume": 537528.8, "close_time": 1763791199999, "quote_volume": 83805.82375, "trades": 885, "taker_buy_base": 155668.7, "taker_buy_quote": 24293.28327 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1548, "high": 0.16, "low": 0.1535, "close": 0.157, "volume": 205315.7, "close_time": 1763794799999, "quote_volume": 31996.43943, "trades": 345, "taker_buy_base": 123837.0, "taker_buy_quote": 19311.7721 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1567, "high": 0.1623, "low": 0.1548, "close": 0.1607, "volume": 292938.3, "close_time": 1763798399999, "quote_volume": 46561.66523, "trades": 421, "taker_buy_base": 181867.8, "taker_buy_quote": 28850.54509 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1528, "close": 0.1547, "volume": 265360.3, "close_time": 1763801999999, "quote_volume": 41258.34526, "trades": 374, "taker_buy_base": 126976.6, "taker_buy_quote": 19758.94273 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1549, "high": 0.1609, "low": 0.1541, "close": 0.1592, "volume": 248739.2, "close_time": 1763805599999, "quote_volume": 39172.38091, "trades": 489, "taker_buy_base": 167894.4, "taker_buy_quote": 26406.27352 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1596, "high": 0.1619, "low": 0.1578, "close": 0.1584, "volume": 339251.2, "close_time": 1763809199999, "quote_volume": 54455.20088, "trades": 596, "taker_buy_base": 204533.0, "taker_buy_quote": 32867.79253 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1592, "high": 0.1676, "low": 0.1592, "close": 0.163, "volume": 547040.5, "close_time": 1763812799999, "quote_volume": 89802.30603, "trades": 1069, "taker_buy_base": 346321.3, "taker_buy_quote": 56873.35816 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1628, "high": 0.165, "low": 0.1599, "close": 0.1611, "volume": 210566.8, "close_time": 1763816399999, "quote_volume": 34204.02448, "trades": 398, "taker_buy_base": 117774.4, "taker_buy_quote": 19152.11215 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1613, "high": 0.1654, "low": 0.1581, "close": 0.1591, "volume": 388196.4, "close_time": 1763819999999, "quote_volume": 62807.34743, "trades": 648, "taker_buy_base": 216165.8, "taker_buy_quote": 35002.26226 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1589, "high": 0.1673, "low": 0.1589, "close": 0.1627, "volume": 1736203.1, "close_time": 1763823599999, "quote_volume": 285635.00677, "trades": 1975, "taker_buy_base": 748893.2, "taker_buy_quote": 123152.99842 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1587, "close": 0.1619, "volume": 400733.6, "close_time": 1763827199999, "quote_volume": 64433.92138, "trades": 669, "taker_buy_base": 167678.7, "taker_buy_quote": 26958.8682 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1612, "high": 0.1638, "low": 0.1592, "close": 0.1628, "volume": 272028.2, "close_time": 1763830799999, "quote_volume": 44074.73426, "trades": 614, "taker_buy_base": 182527.1, "taker_buy_quote": 29610.32924 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1624, "high": 0.1671, "low": 0.1616, "close": 0.1659, "volume": 298299.4, "close_time": 1763834399999, "quote_volume": 49063.33617, "trades": 534, "taker_buy_base": 217560.6, "taker_buy_quote": 35790.64074 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1663, "high": 0.1669, "low": 0.1623, "close": 0.1628, "volume": 121263.5, "close_time": 1763837999999, "quote_volume": 19969.84974, "trades": 302, "taker_buy_base": 54541.1, "taker_buy_quote": 8996.78312 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1625, "high": 0.1662, "low": 0.1599, "close": 0.1616, "volume": 214382.3, "close_time": 1763841599999, "quote_volume": 34786.08851, "trades": 405, "taker_buy_base": 71834.7, "taker_buy_quote": 11728.45934 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1617, "high": 0.1637, "low": 0.1613, "close": 0.1625, "volume": 145652.9, "close_time": 1763845199999, "quote_volume": 23675.25091, "trades": 486, "taker_buy_base": 88925.9, "taker_buy_quote": 14475.86245 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1625, "high": 0.1667, "low": 0.1619, "close": 0.1632, "volume": 252806.3, "close_time": 1763848799999, "quote_volume": 41674.05194, "trades": 618, "taker_buy_base": 200170.1, "taker_buy_quote": 33015.23347 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1625, "high": 0.1656, "low": 0.1604, "close": 0.1639, "volume": 390550.6, "close_time": 1763852399999, "quote_volume": 63453.23926, "trades": 629, "taker_buy_base": 190370.1, "taker_buy_quote": 31043.1392 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.164, "high": 0.1657, "low": 0.16, "close": 0.1603, "volume": 323864.0, "close_time": 1763855999999, "quote_volume": 52663.94495, "trades": 465, "taker_buy_base": 151102.1, "taker_buy_quote": 24684.22584 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1604, "high": 0.1621, "low": 0.1571, "close": 0.1597, "volume": 245583.2, "close_time": 1763859599999, "quote_volume": 39147.66629, "trades": 494, "taker_buy_base": 151490.2, "taker_buy_quote": 24137.70715 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1598, "high": 0.1641, "low": 0.159, "close": 0.1614, "volume": 203176.0, "close_time": 1763863199999, "quote_volume": 32932.60463, "trades": 532, "taker_buy_base": 100044.5, "taker_buy_quote": 16188.79681 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1615, "high": 0.1626, "low": 0.1562, "close": 0.1578, "volume": 190363.2, "close_time": 1763866799999, "quote_volume": 30270.80189, "trades": 454, "taker_buy_base": 93411.4, "taker_buy_quote": 14825.67846 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1541, "close": 0.1551, "volume": 85559.0, "close_time": 1763870399999, "quote_volume": 13271.84532, "trades": 180, "taker_buy_base": 51760.3, "taker_buy_quote": 8021.48034 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1552, "high": 0.1597, "low": 0.1548, "close": 0.1591, "volume": 91608.5, "close_time": 1763873999999, "quote_volume": 14494.40099, "trades": 256, "taker_buy_base": 69953.4, "taker_buy_quote": 11087.57943 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1588, "high": 0.1602, "low": 0.1573, "close": 0.1599, "volume": 38842.7, "close_time": 1763877599999, "quote_volume": 6179.04544, "trades": 170, "taker_buy_base": 16370.4, "taker_buy_quote": 2608.15413 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1572, "high": 0.1582, "low": 0.1489, "close": 0.1507, "volume": 1282378.5, "close_time": 1763881199999, "quote_volume": 196690.47257, "trades": 561, "taker_buy_base": 888975.2, "taker_buy_quote": 136252.08727 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1502, "high": 0.1523, "low": 0.1488, "close": 0.1512, "volume": 89600.7, "close_time": 1763884799999, "quote_volume": 13452.1117, "trades": 276, "taker_buy_base": 41579.6, "taker_buy_quote": 6255.91057 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1508, "high": 0.1532, "low": 0.15, "close": 0.1516, "volume": 71362.3, "close_time": 1763888399999, "quote_volume": 10797.13807, "trades": 207, "taker_buy_base": 34206.0, "taker_buy_quote": 5181.87437 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1515, "high": 0.1549, "low": 0.1513, "close": 0.1529, "volume": 98507.4, "close_time": 1763891999999, "quote_volume": 15083.73127, "trades": 315, "taker_buy_base": 63202.7, "taker_buy_quote": 9679.66114 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1523, "high": 0.1547, "low": 0.151, "close": 0.1532, "volume": 205318.5, "close_time": 1763895599999, "quote_volume": 31347.25767, "trades": 263, "taker_buy_base": 157160.0, "taker_buy_quote": 23995.44775 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1527, "high": 0.1533, "low": 0.15, "close": 0.1532, "volume": 94815.8, "close_time": 1763899199999, "quote_volume": 14366.9353, "trades": 187, "taker_buy_base": 78139.9, "taker_buy_quote": 11831.90534 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1528, "high": 0.1543, "low": 0.1528, "close": 0.153, "volume": 26755.3, "close_time": 1763902799999, "quote_volume": 4111.3347, "trades": 93, "taker_buy_base": 17227.0, "taker_buy_quote": 2646.75225 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1529, "high": 0.159, "low": 0.1529, "close": 0.1574, "volume": 562384.5, "close_time": 1763906399999, "quote_volume": 88684.49483, "trades": 671, "taker_buy_base": 171773.3, "taker_buy_quote": 27039.06853 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1576, "high": 0.1593, "low": 0.1536, "close": 0.1546, "volume": 169162.1, "close_time": 1763909999999, "quote_volume": 26260.77694, "trades": 418, "taker_buy_base": 62660.0, "taker_buy_quote": 9710.66991 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1538, "high": 0.1553, "low": 0.1534, "close": 0.1536, "volume": 61027.6, "close_time": 1763913599999, "quote_volume": 9401.75225, "trades": 165, "taker_buy_base": 17102.9, "taker_buy_quote": 2636.06664 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1537, "high": 0.156, "low": 0.1511, "close": 0.1517, "volume": 122643.8, "close_time": 1763917199999, "quote_volume": 18910.99721, "trades": 295, "taker_buy_base": 31830.6, "taker_buy_quote": 4900.13049 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1505, "close": 0.1515, "volume": 45068.2, "close_time": 1763920799999, "quote_volume": 6832.47, "trades": 148, "taker_buy_base": 13313.0, "taker_buy_quote": 2018.52612 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1516, "high": 0.1549, "low": 0.1513, "close": 0.1531, "volume": 48474.8, "close_time": 1763924399999, "quote_volume": 7431.94496, "trades": 269, "taker_buy_base": 29839.2, "taker_buy_quote": 4580.28391 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1535, "high": 0.1603, "low": 0.1535, "close": 0.1571, "volume": 336790.3, "close_time": 1763927999999, "quote_volume": 53335.89687, "trades": 634, "taker_buy_base": 137936.6, "taker_buy_quote": 21814.30372 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1575, "high": 0.1653, "low": 0.1566, "close": 0.1576, "volume": 152849.2, "close_time": 1763931599999, "quote_volume": 24290.97452, "trades": 307, "taker_buy_base": 76864.1, "taker_buy_quote": 12193.28103 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1569, "high": 0.1627, "low": 0.1569, "close": 0.1609, "volume": 196694.3, "close_time": 1763935199999, "quote_volume": 31683.57838, "trades": 432, "taker_buy_base": 58708.4, "taker_buy_quote": 9448.42104 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1603, "high": 0.1653, "low": 0.16, "close": 0.1619, "volume": 222978.6, "close_time": 1763938799999, "quote_volume": 36323.94297, "trades": 493, "taker_buy_base": 79678.1, "taker_buy_quote": 13006.66585 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.162, "high": 0.1627, "low": 0.159, "close": 0.1596, "volume": 91677.5, "close_time": 1763942399999, "quote_volume": 14751.55969, "trades": 369, "taker_buy_base": 21034.5, "taker_buy_quote": 3381.74205 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1586, "high": 0.1595, "low": 0.1548, "close": 0.1568, "volume": 61357.9, "close_time": 1763945999999, "quote_volume": 9604.79293, "trades": 334, "taker_buy_base": 31451.8, "taker_buy_quote": 4933.25143 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1562, "high": 0.1591, "low": 0.1547, "close": 0.1591, "volume": 52999.9, "close_time": 1763949599999, "quote_volume": 8264.06993, "trades": 192, "taker_buy_base": 7500.0, "taker_buy_quote": 1176.2523 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.159, "high": 0.1654, "low": 0.1589, "close": 0.165, "volume": 84450.2, "close_time": 1763953199999, "quote_volume": 13731.56638, "trades": 471, "taker_buy_base": 46538.0, "taker_buy_quote": 7580.85034 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1656, "high": 0.1757, "low": 0.1656, "close": 0.1723, "volume": 347520.2, "close_time": 1763956799999, "quote_volume": 59238.22121, "trades": 1070, "taker_buy_base": 181095.8, "taker_buy_quote": 30831.16841 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1722, "high": 0.1748, "low": 0.1679, "close": 0.1737, "volume": 304743.0, "close_time": 1763960399999, "quote_volume": 52027.44173, "trades": 887, "taker_buy_base": 127353.9, "taker_buy_quote": 21788.66832 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1735, "high": 0.1833, "low": 0.1714, "close": 0.1776, "volume": 816002.2, "close_time": 1763963999999, "quote_volume": 144686.37047, "trades": 1815, "taker_buy_base": 318100.2, "taker_buy_quote": 56519.918 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.177, "high": 0.1797, "low": 0.1708, "close": 0.175, "volume": 493688.7, "close_time": 1763967599999, "quote_volume": 86568.15689, "trades": 1104, "taker_buy_base": 250548.6, "taker_buy_quote": 44089.69115 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1751, "high": 0.1776, "low": 0.1715, "close": 0.173, "volume": 588278.1, "close_time": 1763971199999, "quote_volume": 102238.33254, "trades": 1256, "taker_buy_base": 315188.1, "taker_buy_quote": 54841.39453 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1729, "high": 0.1798, "low": 0.1714, "close": 0.1771, "volume": 716062.4, "close_time": 1763974799999, "quote_volume": 126599.09035, "trades": 1666, "taker_buy_base": 409569.4, "taker_buy_quote": 72468.3693 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1771, "high": 0.1773, "low": 0.1726, "close": 0.1741, "volume": 302547.0, "close_time": 1763978399999, "quote_volume": 52902.39511, "trades": 1058, "taker_buy_base": 175422.1, "taker_buy_quote": 30694.95811 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.174, "high": 0.1819, "low": 0.1675, "close": 0.1812, "volume": 687902.1, "close_time": 1763981999999, "quote_volume": 120024.47988, "trades": 1549, "taker_buy_base": 457869.1, "taker_buy_quote": 79674.64347 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1812, "high": 0.1846, "low": 0.1731, "close": 0.177, "volume": 767469.7, "close_time": 1763985599999, "quote_volume": 136854.94978, "trades": 1508, "taker_buy_base": 380994.6, "taker_buy_quote": 67778.13055 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1773, "high": 0.1873, "low": 0.177, "close": 0.1797, "volume": 1086336.0, "close_time": 1763989199999, "quote_volume": 197159.31022, "trades": 2465, "taker_buy_base": 582627.4, "taker_buy_quote": 105858.90925 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1799, "high": 0.1832, "low": 0.1756, "close": 0.1811, "volume": 919454.0, "close_time": 1763992799999, "quote_volume": 165304.4086, "trades": 2058, "taker_buy_base": 521047.7, "taker_buy_quote": 93884.08584 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1809, "high": 0.1809, "low": 0.171, "close": 0.175, "volume": 670189.0, "close_time": 1763996399999, "quote_volume": 117097.59102, "trades": 1908, "taker_buy_base": 346741.6, "taker_buy_quote": 60609.16717 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1751, "high": 0.181, "low": 0.1708, "close": 0.1804, "volume": 666788.5, "close_time": 1763999999999, "quote_volume": 116999.52259, "trades": 1523, "taker_buy_base": 371121.1, "taker_buy_quote": 65298.46368 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1801, "high": 0.1937, "low": 0.1772, "close": 0.1927, "volume": 1569674.4, "close_time": 1764003599999, "quote_volume": 292614.05856, "trades": 2637, "taker_buy_base": 715253.0, "taker_buy_quote": 132811.42775 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1929, "high": 0.2079, "low": 0.1886, "close": 0.1994, "volume": 4540003.3, "close_time": 1764007199999, "quote_volume": 903703.48876, "trades": 7901, "taker_buy_base": 2671073.1, "taker_buy_quote": 530699.81456 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1998, "high": 0.2232, "low": 0.1996, "close": 0.218, "volume": 3069883.2, "close_time": 1764010799999, "quote_volume": 652959.52782, "trades": 7821, "taker_buy_base": 1740131.8, "taker_buy_quote": 368888.99153 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.218, "high": 0.2203, "low": 0.2034, "close": 0.2111, "volume": 3918174.2, "close_time": 1764014399999, "quote_volume": 818613.24274, "trades": 9307, "taker_buy_base": 2109392.3, "taker_buy_quote": 440195.01788 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2107, "high": 0.2208, "low": 0.2052, "close": 0.2104, "volume": 1931204.9, "close_time": 1764017999999, "quote_volume": 407614.98003, "trades": 4214, "taker_buy_base": 912884.3, "taker_buy_quote": 192814.84048 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.21, "high": 0.2137, "low": 0.2051, "close": 0.206, "volume": 1242877.7, "close_time": 1764021599999, "quote_volume": 258969.67723, "trades": 3129, "taker_buy_base": 840564.7, "taker_buy_quote": 175301.12901 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2059, "high": 0.207, "low": 0.1975, "close": 0.2057, "volume": 767812.1, "close_time": 1764025199999, "quote_volume": 154622.093, "trades": 1486, "taker_buy_base": 559127.6, "taker_buy_quote": 112376.34567 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2057, "high": 0.2057, "low": 0.1973, "close": 0.1974, "volume": 324419.3, "close_time": 1764028799999, "quote_volume": 65186.15156, "trades": 1128, "taker_buy_base": 116989.5, "taker_buy_quote": 23578.54428 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1976, "high": 0.2043, "low": 0.1926, "close": 0.2021, "volume": 411310.2, "close_time": 1764032399999, "quote_volume": 81379.05229, "trades": 1641, "taker_buy_base": 252047.5, "taker_buy_quote": 49898.19411 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2028, "high": 0.21, "low": 0.2022, "close": 0.2051, "volume": 513280.8, "close_time": 1764035999999, "quote_volume": 105745.51894, "trades": 2640, "taker_buy_base": 266400.5, "taker_buy_quote": 54960.94636 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2049, "high": 0.2132, "low": 0.2032, "close": 0.2067, "volume": 404511.2, "close_time": 1764039599999, "quote_volume": 83822.74374, "trades": 1942, "taker_buy_base": 234818.6, "taker_buy_quote": 48617.77281 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2065, "high": 0.208, "low": 0.1972, "close": 0.2009, "volume": 374976.0, "close_time": 1764043199999, "quote_volume": 75597.27283, "trades": 2021, "taker_buy_base": 195380.9, "taker_buy_quote": 39388.5915 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2009, "high": 0.2034, "low": 0.1808, "close": 0.1822, "volume": 741913.3, "close_time": 1764046799999, "quote_volume": 143757.65159, "trades": 2410, "taker_buy_base": 255486.0, "taker_buy_quote": 49631.5444 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1823, "high": 0.1839, "low": 0.1764, "close": 0.1786, "volume": 627096.0, "close_time": 1764050399999, "quote_volume": 112951.92169, "trades": 1616, "taker_buy_base": 230480.7, "taker_buy_quote": 41442.48723 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1787, "high": 0.1808, "low": 0.175, "close": 0.1757, "volume": 354432.5, "close_time": 1764053999999, "quote_volume": 63016.59095, "trades": 1245, "taker_buy_base": 195508.9, "taker_buy_quote": 34841.6616 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.176, "high": 0.1784, "low": 0.174, "close": 0.1744, "volume": 156455.6, "close_time": 1764057599999, "quote_volume": 27394.83957, "trades": 622, "taker_buy_base": 70191.8, "taker_buy_quote": 12270.26326 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1747, "high": 0.1751, "low": 0.1711, "close": 0.1716, "volume": 293778.6, "close_time": 1764061199999, "quote_volume": 50850.34909, "trades": 737, "taker_buy_base": 124272.9, "taker_buy_quote": 21555.07719 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1717, "high": 0.172, "low": 0.1687, "close": 0.1695, "volume": 278964.4, "close_time": 1764064799999, "quote_volume": 47677.27779, "trades": 925, "taker_buy_base": 115727.3, "taker_buy_quote": 19756.07915 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1691, "high": 0.1725, "low": 0.1668, "close": 0.1705, "volume": 181010.5, "close_time": 1764068399999, "quote_volume": 30593.15215, "trades": 636, "taker_buy_base": 71207.4, "taker_buy_quote": 12038.63917 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1702, "high": 0.1715, "low": 0.169, "close": 0.1699, "volume": 98482.0, "close_time": 1764071999999, "quote_volume": 16788.75201, "trades": 456, "taker_buy_base": 38546.7, "taker_buy_quote": 6566.0085 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1699, "high": 0.172, "low": 0.1674, "close": 0.1714, "volume": 186866.8, "close_time": 1764075599999, "quote_volume": 31678.08294, "trades": 730, "taker_buy_base": 89182.7, "taker_buy_quote": 15110.50197 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1668, "close": 0.1684, "volume": 251442.8, "close_time": 1764079199999, "quote_volume": 42379.46731, "trades": 513, "taker_buy_base": 77227.4, "taker_buy_quote": 13046.05141 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1683, "high": 0.1708, "low": 0.1682, "close": 0.1699, "volume": 193269.4, "close_time": 1764082799999, "quote_volume": 32711.95915, "trades": 399, "taker_buy_base": 120125.6, "taker_buy_quote": 20297.34701 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1696, "high": 0.1789, "low": 0.1693, "close": 0.1728, "volume": 1314063.5, "close_time": 1764086399999, "quote_volume": 230201.41895, "trades": 1783, "taker_buy_base": 653796.8, "taker_buy_quote": 114550.20322 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1727, "high": 0.175, "low": 0.1716, "close": 0.1744, "volume": 645182.1, "close_time": 1764089999999, "quote_volume": 111673.86956, "trades": 705, "taker_buy_base": 363427.9, "taker_buy_quote": 62891.4642 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1745, "high": 0.1827, "low": 0.1713, "close": 0.1786, "volume": 916955.6, "close_time": 1764093599999, "quote_volume": 163882.6828, "trades": 1208, "taker_buy_base": 460372.8, "taker_buy_quote": 82356.69716 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1793, "high": 0.1813, "low": 0.1773, "close": 0.1773, "volume": 740931.8, "close_time": 1764097199999, "quote_volume": 132816.61344, "trades": 1176, "taker_buy_base": 362740.1, "taker_buy_quote": 65052.94948 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.177, "high": 0.1782, "low": 0.1724, "close": 0.1737, "volume": 667198.8, "close_time": 1764100799999, "quote_volume": 116573.63612, "trades": 1034, "taker_buy_base": 288978.0, "taker_buy_quote": 50520.53281 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.174, "high": 0.1746, "low": 0.1711, "close": 0.1736, "volume": 165804.3, "close_time": 1764104399999, "quote_volume": 28702.55134, "trades": 371, "taker_buy_base": 83208.0, "taker_buy_quote": 14431.8067 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1739, "high": 0.1763, "low": 0.1734, "close": 0.1739, "volume": 128608.8, "close_time": 1764107999999, "quote_volume": 22554.38323, "trades": 338, "taker_buy_base": 60194.4, "taker_buy_quote": 10563.73093 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1739, "high": 0.1755, "low": 0.1723, "close": 0.1749, "volume": 186180.6, "close_time": 1764111599999, "quote_volume": 32375.73259, "trades": 431, "taker_buy_base": 103249.0, "taker_buy_quote": 17982.73378 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1749, "high": 0.1787, "low": 0.1743, "close": 0.1777, "volume": 365801.7, "close_time": 1764115199999, "quote_volume": 64731.34731, "trades": 411, "taker_buy_base": 221399.8, "taker_buy_quote": 39118.81577 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1777, "high": 0.1813, "low": 0.1759, "close": 0.1779, "volume": 193599.1, "close_time": 1764118799999, "quote_volume": 34546.78775, "trades": 485, "taker_buy_base": 93605.4, "taker_buy_quote": 16738.09257 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1784, "high": 0.1812, "low": 0.1772, "close": 0.1779, "volume": 296744.6, "close_time": 1764122399999, "quote_volume": 53319.5419, "trades": 422, "taker_buy_base": 157954.4, "taker_buy_quote": 28373.59157 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1782, "high": 0.1813, "low": 0.178, "close": 0.1801, "volume": 128185.7, "close_time": 1764125999999, "quote_volume": 23043.02553, "trades": 304, "taker_buy_base": 66405.7, "taker_buy_quote": 11944.60912 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1803, "high": 0.1807, "low": 0.1782, "close": 0.1788, "volume": 205851.5, "close_time": 1764129599999, "quote_volume": 37018.45436, "trades": 367, "taker_buy_base": 102290.1, "taker_buy_quote": 18381.71197 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1718, "close": 0.1757, "volume": 376793.8, "close_time": 1764133199999, "quote_volume": 65553.28039, "trades": 589, "taker_buy_base": 145799.4, "taker_buy_quote": 25477.32594 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1759, "high": 0.177, "low": 0.174, "close": 0.1747, "volume": 244855.6, "close_time": 1764136799999, "quote_volume": 42990.59869, "trades": 529, "taker_buy_base": 137138.5, "taker_buy_quote": 24077.60815 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1688, "close": 0.1704, "volume": 555479.7, "close_time": 1764140399999, "quote_volume": 95044.65149, "trades": 951, "taker_buy_base": 228264.3, "taker_buy_quote": 39021.70341 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1702, "high": 0.1745, "low": 0.1692, "close": 0.1708, "volume": 250723.0, "close_time": 1764143999999, "quote_volume": 42963.52463, "trades": 390, "taker_buy_base": 113394.8, "taker_buy_quote": 19410.97089 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1712, "high": 0.1726, "low": 0.1658, "close": 0.167, "volume": 505790.3, "close_time": 1764147599999, "quote_volume": 85313.9474, "trades": 815, "taker_buy_base": 165670.7, "taker_buy_quote": 28026.97734 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.167, "high": 0.1703, "low": 0.1655, "close": 0.1665, "volume": 291173.8, "close_time": 1764151199999, "quote_volume": 48881.1953, "trades": 679, "taker_buy_base": 102383.3, "taker_buy_quote": 17200.00189 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1629, "close": 0.1629, "volume": 335534.8, "close_time": 1764154799999, "quote_volume": 55252.96419, "trades": 492, "taker_buy_base": 213192.2, "taker_buy_quote": 35099.67351 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1631, "high": 0.1636, "low": 0.1609, "close": 0.1627, "volume": 100435.0, "close_time": 1764158399999, "quote_volume": 16308.67493, "trades": 248, "taker_buy_base": 48211.6, "taker_buy_quote": 7841.55237 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1627, "high": 0.1628, "low": 0.1587, "close": 0.1611, "volume": 63721.8, "close_time": 1764161999999, "quote_volume": 10249.62643, "trades": 211, "taker_buy_base": 26409.3, "taker_buy_quote": 4247.14641 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.161, "high": 0.1636, "low": 0.1606, "close": 0.1632, "volume": 177252.9, "close_time": 1764165599999, "quote_volume": 28750.60503, "trades": 184, "taker_buy_base": 57504.7, "taker_buy_quote": 9359.77833 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1634, "high": 0.1656, "low": 0.1629, "close": 0.1629, "volume": 185566.7, "close_time": 1764169199999, "quote_volume": 30468.50805, "trades": 422, "taker_buy_base": 83370.7, "taker_buy_quote": 13696.59074 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1632, "high": 0.1638, "low": 0.161, "close": 0.1626, "volume": 165128.8, "close_time": 1764172799999, "quote_volume": 26764.60892, "trades": 397, "taker_buy_base": 108260.8, "taker_buy_quote": 17559.37019 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1627, "high": 0.1732, "low": 0.162, "close": 0.1719, "volume": 534871.2, "close_time": 1764176399999, "quote_volume": 90391.78987, "trades": 1164, "taker_buy_base": 198653.4, "taker_buy_quote": 33667.01073 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1717, "high": 0.1732, "low": 0.1689, "close": 0.1694, "volume": 369470.8, "close_time": 1764179999999, "quote_volume": 63134.48567, "trades": 872, "taker_buy_base": 226540.0, "taker_buy_quote": 38749.00632 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1696, "high": 0.1735, "low": 0.1696, "close": 0.1735, "volume": 177923.9, "close_time": 1764183599999, "quote_volume": 30637.40395, "trades": 415, "taker_buy_base": 140138.4, "taker_buy_quote": 24134.15435 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1736, "high": 0.1751, "low": 0.1723, "close": 0.1733, "volume": 190226.2, "close_time": 1764187199999, "quote_volume": 33062.01635, "trades": 397, "taker_buy_base": 43692.0, "taker_buy_quote": 7589.65447 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1732, "high": 0.1766, "low": 0.1725, "close": 0.1737, "volume": 225909.1, "close_time": 1764190799999, "quote_volume": 39343.10186, "trades": 609, "taker_buy_base": 94858.8, "taker_buy_quote": 16560.74853 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1741, "high": 0.1776, "low": 0.1741, "close": 0.1753, "volume": 370516.2, "close_time": 1764194399999, "quote_volume": 65154.92534, "trades": 571, "taker_buy_base": 199424.3, "taker_buy_quote": 35155.26361 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1754, "high": 0.1758, "low": 0.1725, "close": 0.1734, "volume": 62889.1, "close_time": 1764197999999, "quote_volume": 10934.81415, "trades": 246, "taker_buy_base": 26442.5, "taker_buy_quote": 4607.66583 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1732, "high": 0.1751, "low": 0.1712, "close": 0.1716, "volume": 47431.2, "close_time": 1764201599999, "quote_volume": 8211.96627, "trades": 201, "taker_buy_base": 19911.8, "taker_buy_quote": 3450.10965 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1714, "high": 0.1726, "low": 0.17, "close": 0.1708, "volume": 85093.4, "close_time": 1764205199999, "quote_volume": 14562.63341, "trades": 310, "taker_buy_base": 63652.3, "taker_buy_quote": 10889.41239 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1663, "close": 0.1682, "volume": 108522.1, "close_time": 1764208799999, "quote_volume": 18273.09814, "trades": 347, "taker_buy_base": 49270.4, "taker_buy_quote": 8284.67342 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1651, "close": 0.1665, "volume": 51465.1, "close_time": 1764212399999, "quote_volume": 8574.61564, "trades": 272, "taker_buy_base": 30396.6, "taker_buy_quote": 5070.75142 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1665, "high": 0.1676, "low": 0.1636, "close": 0.1658, "volume": 121126.5, "close_time": 1764215999999, "quote_volume": 20060.08313, "trades": 577, "taker_buy_base": 58673.8, "taker_buy_quote": 9738.39872 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1655, "high": 0.1702, "low": 0.1653, "close": 0.1687, "volume": 62708.5, "close_time": 1764219599999, "quote_volume": 10446.46782, "trades": 355, "taker_buy_base": 29044.4, "taker_buy_quote": 4839.96248 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1686, "high": 0.1691, "low": 0.1654, "close": 0.1669, "volume": 77245.7, "close_time": 1764223199999, "quote_volume": 12857.80882, "trades": 454, "taker_buy_base": 29555.4, "taker_buy_quote": 4918.31839 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1668, "high": 0.167, "low": 0.1638, "close": 0.164, "volume": 57236.5, "close_time": 1764226799999, "quote_volume": 9461.55373, "trades": 289, "taker_buy_base": 32414.9, "taker_buy_quote": 5358.16732 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1639, "high": 0.1652, "low": 0.1629, "close": 0.1641, "volume": 75149.6, "close_time": 1764230399999, "quote_volume": 12331.69942, "trades": 640, "taker_buy_base": 13323.2, "taker_buy_quote": 2186.77453 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1622, "close": 0.1638, "volume": 210988.6, "close_time": 1764233999999, "quote_volume": 34486.24562, "trades": 506, "taker_buy_base": 137341.4, "taker_buy_quote": 22448.68205 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1636, "high": 0.1652, "low": 0.163, "close": 0.1645, "volume": 37108.4, "close_time": 1764237599999, "quote_volume": 6079.48279, "trades": 223, "taker_buy_base": 8227.8, "taker_buy_quote": 1349.47836 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1644, "high": 0.1669, "low": 0.1644, "close": 0.1647, "volume": 88722.3, "close_time": 1764241199999, "quote_volume": 14685.16389, "trades": 526, "taker_buy_base": 35393.0, "taker_buy_quote": 5861.69152 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1635, "close": 0.1642, "volume": 35895.1, "close_time": 1764244799999, "quote_volume": 5911.87084, "trades": 247, "taker_buy_base": 10253.5, "taker_buy_quote": 1687.81151 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1642, "high": 0.1678, "low": 0.163, "close": 0.1648, "volume": 248659.3, "close_time": 1764248399999, "quote_volume": 41028.07132, "trades": 837, "taker_buy_base": 104968.4, "taker_buy_quote": 17334.24065 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1647, "high": 0.1673, "low": 0.1647, "close": 0.1653, "volume": 86896.8, "close_time": 1764251999999, "quote_volume": 14412.57301, "trades": 470, "taker_buy_base": 47447.0, "taker_buy_quote": 7878.99354 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1607, "close": 0.162, "volume": 257809.4, "close_time": 1764255599999, "quote_volume": 41888.87914, "trades": 910, "taker_buy_base": 130917.9, "taker_buy_quote": 21255.19416 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1619, "high": 0.1657, "low": 0.1618, "close": 0.1633, "volume": 203585.2, "close_time": 1764259199999, "quote_volume": 33295.92869, "trades": 434, "taker_buy_base": 118395.3, "taker_buy_quote": 19361.62201 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1632, "high": 0.1661, "low": 0.1631, "close": 0.165, "volume": 153194.2, "close_time": 1764262799999, "quote_volume": 25240.78326, "trades": 338, "taker_buy_base": 107398.9, "taker_buy_quote": 17696.62731 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1649, "high": 0.165, "low": 0.1639, "close": 0.1643, "volume": 41168.3, "close_time": 1764266399999, "quote_volume": 6767.85852, "trades": 120, "taker_buy_base": 23882.1, "taker_buy_quote": 3927.44959 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1625, "close": 0.164, "volume": 80581.2, "close_time": 1764269999999, "quote_volume": 13218.75348, "trades": 239, "taker_buy_base": 58862.2, "taker_buy_quote": 9660.0262 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.164, "high": 0.1641, "low": 0.1617, "close": 0.1632, "volume": 47248.9, "close_time": 1764273599999, "quote_volume": 7700.54032, "trades": 286, "taker_buy_base": 35899.6, "taker_buy_quote": 5852.79586 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1632, "high": 0.1669, "low": 0.1632, "close": 0.1659, "volume": 81138.9, "close_time": 1764277199999, "quote_volume": 13418.27618, "trades": 180, "taker_buy_base": 30691.3, "taker_buy_quote": 5077.0592 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1657, "high": 0.1671, "low": 0.1651, "close": 0.1659, "volume": 35220.9, "close_time": 1764280799999, "quote_volume": 5854.61712, "trades": 201, "taker_buy_base": 9711.5, "taker_buy_quote": 1611.28142 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.166, "high": 0.1667, "low": 0.1618, "close": 0.1625, "volume": 167608.5, "close_time": 1764284399999, "quote_volume": 27284.77934, "trades": 350, "taker_buy_base": 15033.6, "taker_buy_quote": 2446.42614 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1622, "high": 0.1627, "low": 0.1596, "close": 0.1611, "volume": 87071.1, "close_time": 1764287999999, "quote_volume": 14029.37003, "trades": 299, "taker_buy_base": 26690.4, "taker_buy_quote": 4299.45798 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.1637, "low": 0.1601, "close": 0.1615, "volume": 37597.3, "close_time": 1764291599999, "quote_volume": 6087.71166, "trades": 219, "taker_buy_base": 28011.9, "taker_buy_quote": 4534.12247 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1615, "high": 0.1626, "low": 0.157, "close": 0.1588, "volume": 85848.1, "close_time": 1764295199999, "quote_volume": 13630.26521, "trades": 392, "taker_buy_base": 20240.0, "taker_buy_quote": 3250.33013 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1586, "high": 0.1608, "low": 0.1567, "close": 0.1608, "volume": 154941.2, "close_time": 1764298799999, "quote_volume": 24552.53901, "trades": 511, "taker_buy_base": 98155.8, "taker_buy_quote": 15554.24861 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1606, "high": 0.1628, "low": 0.1595, "close": 0.1617, "volume": 46850.8, "close_time": 1764302399999, "quote_volume": 7554.43522, "trades": 321, "taker_buy_base": 13092.9, "taker_buy_quote": 2113.30538 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1622, "high": 0.1669, "low": 0.1609, "close": 0.1655, "volume": 141691.5, "close_time": 1764305999999, "quote_volume": 23229.54235, "trades": 776, "taker_buy_base": 73602.2, "taker_buy_quote": 12055.43442 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1656, "high": 0.1686, "low": 0.164, "close": 0.1644, "volume": 122434.8, "close_time": 1764309599999, "quote_volume": 20364.63148, "trades": 615, "taker_buy_base": 48884.8, "taker_buy_quote": 8126.87934 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1646, "high": 0.1654, "low": 0.16, "close": 0.1617, "volume": 182177.8, "close_time": 1764313199999, "quote_volume": 29471.97179, "trades": 792, "taker_buy_base": 36484.0, "taker_buy_quote": 5918.11489 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1614, "high": 0.1619, "low": 0.1593, "close": 0.1593, "volume": 50037.2, "close_time": 1764316799999, "quote_volume": 8026.6271, "trades": 296, "taker_buy_base": 17744.0, "taker_buy_quote": 2848.12843 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1593, "high": 0.1629, "low": 0.1593, "close": 0.1619, "volume": 40456.0, "close_time": 1764320399999, "quote_volume": 6499.94692, "trades": 223, "taker_buy_base": 24291.9, "taker_buy_quote": 3903.81764 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.162, "high": 0.1625, "low": 0.1608, "close": 0.1611, "volume": 52427.7, "close_time": 1764323999999, "quote_volume": 8480.4776, "trades": 138, "taker_buy_base": 25694.5, "taker_buy_quote": 4160.631 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1611, "high": 0.163, "low": 0.1604, "close": 0.162, "volume": 45028.2, "close_time": 1764327599999, "quote_volume": 7270.89345, "trades": 168, "taker_buy_base": 29400.0, "taker_buy_quote": 4751.71015 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1619, "high": 0.1637, "low": 0.1609, "close": 0.1621, "volume": 85621.8, "close_time": 1764331199999, "quote_volume": 13920.21688, "trades": 365, "taker_buy_base": 55039.7, "taker_buy_quote": 8958.73846 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1629, "high": 0.1651, "low": 0.1629, "close": 0.1634, "volume": 98890.3, "close_time": 1764334799999, "quote_volume": 16204.23046, "trades": 351, "taker_buy_base": 62832.2, "taker_buy_quote": 10298.3907 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1632, "high": 0.165, "low": 0.163, "close": 0.1642, "volume": 49362.6, "close_time": 1764338399999, "quote_volume": 8089.93669, "trades": 251, "taker_buy_base": 23962.3, "taker_buy_quote": 3933.21932 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1644, "high": 0.1649, "low": 0.1627, "close": 0.164, "volume": 59790.8, "close_time": 1764341999999, "quote_volume": 9808.0963, "trades": 318, "taker_buy_base": 39780.3, "taker_buy_quote": 6528.62864 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1641, "high": 0.1659, "low": 0.1619, "close": 0.1628, "volume": 73465.1, "close_time": 1764345599999, "quote_volume": 12082.73339, "trades": 316, "taker_buy_base": 39620.4, "taker_buy_quote": 6520.83851 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1627, "high": 0.1633, "low": 0.1599, "close": 0.1607, "volume": 49138.7, "close_time": 1764349199999, "quote_volume": 7921.97027, "trades": 244, "taker_buy_base": 24636.7, "taker_buy_quote": 3973.96832 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1555, "close": 0.1566, "volume": 172083.8, "close_time": 1764352799999, "quote_volume": 27284.91622, "trades": 535, "taker_buy_base": 52036.0, "taker_buy_quote": 8207.11955 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.157, "high": 0.1617, "low": 0.1562, "close": 0.1594, "volume": 133691.9, "close_time": 1764356399999, "quote_volume": 21269.5973, "trades": 315, "taker_buy_base": 64027.3, "taker_buy_quote": 10219.13123 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1596, "high": 0.1614, "low": 0.1584, "close": 0.1602, "volume": 36852.6, "close_time": 1764359999999, "quote_volume": 5884.027, "trades": 148, "taker_buy_base": 18547.8, "taker_buy_quote": 2960.36583 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1608, "high": 0.1642, "low": 0.1605, "close": 0.1633, "volume": 188801.1, "close_time": 1764363599999, "quote_volume": 30762.36397, "trades": 322, "taker_buy_base": 110292.6, "taker_buy_quote": 17963.68011 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1629, "high": 0.1629, "low": 0.161, "close": 0.1614, "volume": 131889.6, "close_time": 1764367199999, "quote_volume": 21318.97542, "trades": 291, "taker_buy_base": 35911.7, "taker_buy_quote": 5815.193 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1591, "close": 0.1595, "volume": 163164.2, "close_time": 1764370799999, "quote_volume": 26120.22651, "trades": 210, "taker_buy_base": 57109.9, "taker_buy_quote": 9141.03498 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1594, "high": 0.1595, "low": 0.1574, "close": 0.158, "volume": 24407.7, "close_time": 1764374399999, "quote_volume": 3872.81581, "trades": 91, "taker_buy_base": 11431.2, "taker_buy_quote": 1814.86973 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1597, "low": 0.1565, "close": 0.1594, "volume": 26380.2, "close_time": 1764377999999, "quote_volume": 4179.59017, "trades": 131, "taker_buy_base": 14711.0, "taker_buy_quote": 2330.48692 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1595, "high": 0.1607, "low": 0.1576, "close": 0.1581, "volume": 35970.3, "close_time": 1764381599999, "quote_volume": 5715.91783, "trades": 104, "taker_buy_base": 8570.8, "taker_buy_quote": 1361.64434 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.158, "high": 0.1587, "low": 0.1567, "close": 0.1577, "volume": 27505.2, "close_time": 1764385199999, "quote_volume": 4337.99265, "trades": 105, "taker_buy_base": 16734.7, "taker_buy_quote": 2637.41873 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1583, "high": 0.1588, "low": 0.1568, "close": 0.1578, "volume": 17921.8, "close_time": 1764388799999, "quote_volume": 2830.09673, "trades": 78, "taker_buy_base": 3709.3, "taker_buy_quote": 586.89404 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1581, "high": 0.1593, "low": 0.1576, "close": 0.1576, "volume": 9000.8, "close_time": 1764392399999, "quote_volume": 1426.3497, "trades": 78, "taker_buy_base": 5809.4, "taker_buy_quote": 920.15743 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1575, "high": 0.1578, "low": 0.1526, "close": 0.1544, "volume": 26954.3, "close_time": 1764395999999, "quote_volume": 4197.22473, "trades": 163, "taker_buy_base": 14497.7, "taker_buy_quote": 2257.66122 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1543, "high": 0.1559, "low": 0.1538, "close": 0.1559, "volume": 10892.3, "close_time": 1764399599999, "quote_volume": 1685.75491, "trades": 98, "taker_buy_base": 4945.0, "taker_buy_quote": 766.04873 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1535, "close": 0.1537, "volume": 18889.0, "close_time": 1764403199999, "quote_volume": 2914.24109, "trades": 69, "taker_buy_base": 3098.6, "taker_buy_quote": 479.10303 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1534, "high": 0.1546, "low": 0.1521, "close": 0.1529, "volume": 20089.1, "close_time": 1764406799999, "quote_volume": 3072.48288, "trades": 80, "taker_buy_base": 9821.7, "taker_buy_quote": 1500.0255 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1504, "close": 0.1528, "volume": 93662.7, "close_time": 1764410399999, "quote_volume": 14236.50988, "trades": 156, "taker_buy_base": 49948.2, "taker_buy_quote": 7591.53227 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1525, "high": 0.1573, "low": 0.1513, "close": 0.1551, "volume": 82447.9, "close_time": 1764413999999, "quote_volume": 12790.18281, "trades": 233, "taker_buy_base": 32011.0, "taker_buy_quote": 4961.29239 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1546, "high": 0.1556, "low": 0.1531, "close": 0.1539, "volume": 105288.8, "close_time": 1764417599999, "quote_volume": 16231.01963, "trades": 168, "taker_buy_base": 39912.3, "taker_buy_quote": 6167.0064 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1542, "high": 0.1542, "low": 0.1524, "close": 0.1524, "volume": 44035.4, "close_time": 1764421199999, "quote_volume": 6759.168, "trades": 73, "taker_buy_base": 12169.4, "taker_buy_quote": 1868.66892 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1527, "high": 0.1529, "low": 0.1516, "close": 0.1521, "volume": 41043.7, "close_time": 1764424799999, "quote_volume": 6239.10123, "trades": 68, "taker_buy_base": 5679.4, "taker_buy_quote": 863.26337 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1519, "high": 0.1522, "low": 0.1512, "close": 0.152, "volume": 107045.6, "close_time": 1764428399999, "quote_volume": 16233.41814, "trades": 129, "taker_buy_base": 49556.5, "taker_buy_quote": 7528.87504 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1521, "high": 0.1537, "low": 0.151, "close": 0.1511, "volume": 66217.4, "close_time": 1764431999999, "quote_volume": 10064.76962, "trades": 184, "taker_buy_base": 26091.1, "taker_buy_quote": 3969.91032 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1509, "high": 0.1519, "low": 0.1492, "close": 0.1505, "volume": 67130.1, "close_time": 1764435599999, "quote_volume": 10088.35981, "trades": 194, "taker_buy_base": 32375.9, "taker_buy_quote": 4863.36513 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1504, "high": 0.1506, "low": 0.1477, "close": 0.1483, "volume": 97268.7, "close_time": 1764439199999, "quote_volume": 14477.3496, "trades": 171, "taker_buy_base": 35691.5, "taker_buy_quote": 5312.31494 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1443, "close": 0.147, "volume": 284513.1, "close_time": 1764442799999, "quote_volume": 41464.63354, "trades": 316, "taker_buy_base": 100678.5, "taker_buy_quote": 14687.261 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.147, "high": 0.1477, "low": 0.1464, "close": 0.1475, "volume": 141497.9, "close_time": 1764446399999, "quote_volume": 20799.77386, "trades": 147, "taker_buy_base": 108708.7, "taker_buy_quote": 15980.67734 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1476, "high": 0.1496, "low": 0.1462, "close": 0.1489, "volume": 56991.0, "close_time": 1764449999999, "quote_volume": 8423.77485, "trades": 137, "taker_buy_base": 49822.4, "taker_buy_quote": 7365.03663 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1489, "high": 0.151, "low": 0.1481, "close": 0.1499, "volume": 238454.5, "close_time": 1764453599999, "quote_volume": 35760.6609, "trades": 219, "taker_buy_base": 170005.8, "taker_buy_quote": 25501.44274 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.15, "high": 0.1502, "low": 0.1488, "close": 0.1489, "volume": 55881.4, "close_time": 1764457199999, "quote_volume": 8354.42336, "trades": 92, "taker_buy_base": 27568.8, "taker_buy_quote": 4123.0546 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1491, "high": 0.1518, "low": 0.1479, "close": 0.1495, "volume": 117868.4, "close_time": 1764460799999, "quote_volume": 17644.06754, "trades": 202, "taker_buy_base": 62703.2, "taker_buy_quote": 9393.55935 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1495, "high": 0.1499, "low": 0.1481, "close": 0.1481, "volume": 35604.0, "close_time": 1764464399999, "quote_volume": 5305.01479, "trades": 115, "taker_buy_base": 11523.3, "taker_buy_quote": 1718.34514 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.148, "high": 0.1488, "low": 0.1471, "close": 0.1488, "volume": 36311.9, "close_time": 1764467999999, "quote_volume": 5364.62075, "trades": 142, "taker_buy_base": 18283.1, "taker_buy_quote": 2698.88201 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1483, "high": 0.149, "low": 0.1459, "close": 0.1462, "volume": 8552.2, "close_time": 1764471599999, "quote_volume": 1257.12577, "trades": 62, "taker_buy_base": 2996.4, "taker_buy_quote": 440.06455 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1463, "high": 0.1471, "low": 0.1447, "close": 0.1458, "volume": 24062.8, "close_time": 1764475199999, "quote_volume": 3495.5206, "trades": 90, "taker_buy_base": 4183.3, "taker_buy_quote": 608.53151 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1459, "high": 0.1466, "low": 0.1444, "close": 0.1452, "volume": 70559.6, "close_time": 1764478799999, "quote_volume": 10271.73673, "trades": 121, "taker_buy_base": 23889.3, "taker_buy_quote": 3475.01687 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1412, "close": 0.1447, "volume": 293610.0, "close_time": 1764482399999, "quote_volume": 42077.02518, "trades": 282, "taker_buy_base": 125064.6, "taker_buy_quote": 17932.22578 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1446, "high": 0.1456, "low": 0.1444, "close": 0.145, "volume": 65389.1, "close_time": 1764485999999, "quote_volume": 9465.62584, "trades": 120, "taker_buy_base": 48717.3, "taker_buy_quote": 7051.22399 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1454, "high": 0.1456, "low": 0.1446, "close": 0.1448, "volume": 68712.7, "close_time": 1764489599999, "quote_volume": 9963.74155, "trades": 120, "taker_buy_base": 11217.2, "taker_buy_quote": 1631.12129 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1429, "close": 0.1433, "volume": 78559.3, "close_time": 1764493199999, "quote_volume": 11279.27933, "trades": 119, "taker_buy_base": 58160.5, "taker_buy_quote": 8347.61855 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1431, "high": 0.1434, "low": 0.1421, "close": 0.1431, "volume": 27310.4, "close_time": 1764496799999, "quote_volume": 3897.38937, "trades": 89, "taker_buy_base": 16774.1, "taker_buy_quote": 2393.73697 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1416, "close": 0.1416, "volume": 20060.0, "close_time": 1764500399999, "quote_volume": 2856.96618, "trades": 75, "taker_buy_base": 6184.0, "taker_buy_quote": 882.91243 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1417, "high": 0.1432, "low": 0.1413, "close": 0.1426, "volume": 132296.8, "close_time": 1764503999999, "quote_volume": 18825.88595, "trades": 192, "taker_buy_base": 84731.6, "taker_buy_quote": 12057.46495 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1429, "high": 0.1447, "low": 0.1424, "close": 0.1442, "volume": 87575.1, "close_time": 1764507599999, "quote_volume": 12620.54197, "trades": 100, "taker_buy_base": 12637.3, "taker_buy_quote": 1818.81663 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1441, "high": 0.1458, "low": 0.1436, "close": 0.1441, "volume": 38242.2, "close_time": 1764511199999, "quote_volume": 5536.69593, "trades": 125, "taker_buy_base": 15210.9, "taker_buy_quote": 2205.13905 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1436, "high": 0.1439, "low": 0.1408, "close": 0.1428, "volume": 222960.7, "close_time": 1764514799999, "quote_volume": 31758.00731, "trades": 205, "taker_buy_base": 116161.7, "taker_buy_quote": 16572.61395 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1429, "high": 0.1456, "low": 0.1419, "close": 0.1454, "volume": 139488.3, "close_time": 1764518399999, "quote_volume": 20072.96049, "trades": 241, "taker_buy_base": 64301.3, "taker_buy_quote": 9271.72956 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1453, "high": 0.15, "low": 0.1453, "close": 0.1489, "volume": 226819.8, "close_time": 1764521999999, "quote_volume": 33596.35158, "trades": 404, "taker_buy_base": 133068.8, "taker_buy_quote": 19674.3818 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1491, "high": 0.1524, "low": 0.1488, "close": 0.1514, "volume": 243322.5, "close_time": 1764525599999, "quote_volume": 36651.32922, "trades": 377, "taker_buy_base": 146204.7, "taker_buy_quote": 22056.16114 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1517, "high": 0.1562, "low": 0.1506, "close": 0.1526, "volume": 391223.6, "close_time": 1764529199999, "quote_volume": 59808.98621, "trades": 579, "taker_buy_base": 183507.0, "taker_buy_quote": 28136.56748 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1527, "high": 0.1535, "low": 0.1494, "close": 0.1515, "volume": 122278.2, "close_time": 1764532799999, "quote_volume": 18505.77166, "trades": 297, "taker_buy_base": 84416.9, "taker_buy_quote": 12781.51599 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1511, "high": 0.1514, "low": 0.1485, "close": 0.1486, "volume": 62504.8, "close_time": 1764536399999, "quote_volume": 9354.15077, "trades": 120, "taker_buy_base": 41529.5, "taker_buy_quote": 6207.79234 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1487, "high": 0.149, "low": 0.1474, "close": 0.1474, "volume": 84482.9, "close_time": 1764539999999, "quote_volume": 12522.64905, "trades": 106, "taker_buy_base": 37998.0, "taker_buy_quote": 5633.73533 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1457, "close": 0.1469, "volume": 28065.8, "close_time": 1764543599999, "quote_volume": 4131.86206, "trades": 100, "taker_buy_base": 18243.4, "taker_buy_quote": 2686.19129 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1435, "close": 0.1443, "volume": 36937.5, "close_time": 1764547199999, "quote_volume": 5341.05196, "trades": 128, "taker_buy_base": 21939.6, "taker_buy_quote": 3169.86407 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1443, "high": 0.1451, "low": 0.1287, "close": 0.1318, "volume": 709399.7, "close_time": 1764550799999, "quote_volume": 96310.41802, "trades": 745, "taker_buy_base": 299682.4, "taker_buy_quote": 40760.14767 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1324, "high": 0.1338, "low": 0.1311, "close": 0.1316, "volume": 107428.1, "close_time": 1764554399999, "quote_volume": 14259.39963, "trades": 230, "taker_buy_base": 64505.4, "taker_buy_quote": 8555.77536 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1315, "high": 0.1429, "low": 0.1314, "close": 0.1423, "volume": 142760.5, "close_time": 1764557999999, "quote_volume": 19815.77045, "trades": 480, "taker_buy_base": 64602.1, "taker_buy_quote": 8991.89559 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1423, "high": 0.1447, "low": 0.1374, "close": 0.1377, "volume": 330644.3, "close_time": 1764561599999, "quote_volume": 46611.01287, "trades": 577, "taker_buy_base": 135424.0, "taker_buy_quote": 19218.55296 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.138, "high": 0.1383, "low": 0.1337, "close": 0.1358, "volume": 140434.8, "close_time": 1764565199999, "quote_volume": 19085.00601, "trades": 302, "taker_buy_base": 86382.4, "taker_buy_quote": 11736.70422 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1361, "high": 0.1394, "low": 0.1344, "close": 0.1371, "volume": 70780.5, "close_time": 1764568799999, "quote_volume": 9630.48827, "trades": 250, "taker_buy_base": 42476.6, "taker_buy_quote": 5778.41837 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1371, "high": 0.138, "low": 0.1365, "close": 0.1372, "volume": 31561.4, "close_time": 1764572399999, "quote_volume": 4332.98841, "trades": 139, "taker_buy_base": 12308.4, "taker_buy_quote": 1689.53941 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1369, "high": 0.1422, "low": 0.1369, "close": 0.1416, "volume": 99705.1, "close_time": 1764575999999, "quote_volume": 13979.72415, "trades": 337, "taker_buy_base": 53170.3, "taker_buy_quote": 7457.45622 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1415, "high": 0.1485, "low": 0.1414, "close": 0.148, "volume": 726802.4, "close_time": 1764579599999, "quote_volume": 105303.42163, "trades": 1350, "taker_buy_base": 352014.9, "taker_buy_quote": 51025.21312 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1483, "high": 0.1509, "low": 0.1463, "close": 0.1478, "volume": 361164.0, "close_time": 1764583199999, "quote_volume": 53825.8443, "trades": 851, "taker_buy_base": 161924.5, "taker_buy_quote": 24146.73466 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1482, "high": 0.1497, "low": 0.1447, "close": 0.1473, "volume": 161749.7, "close_time": 1764586799999, "quote_volume": 23781.35508, "trades": 503, "taker_buy_base": 74983.7, "taker_buy_quote": 11034.02732 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1473, "high": 0.1476, "low": 0.1438, "close": 0.1454, "volume": 92028.6, "close_time": 1764590399999, "quote_volume": 13391.02255, "trades": 316, "taker_buy_base": 42526.1, "taker_buy_quote": 6192.81579 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1405, "close": 0.1417, "volume": 268995.5, "close_time": 1764593999999, "quote_volume": 38252.29019, "trades": 616, "taker_buy_base": 88059.6, "taker_buy_quote": 12521.91777 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1416, "high": 0.1446, "low": 0.1412, "close": 0.1418, "volume": 285591.5, "close_time": 1764597599999, "quote_volume": 40701.74893, "trades": 610, "taker_buy_base": 130836.2, "taker_buy_quote": 18680.90753 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1419, "high": 0.1448, "low": 0.1406, "close": 0.1423, "volume": 238802.7, "close_time": 1764601199999, "quote_volume": 34077.66954, "trades": 661, "taker_buy_base": 126244.7, "taker_buy_quote": 18058.53132 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1422, "high": 0.1441, "low": 0.1412, "close": 0.1421, "volume": 117514.7, "close_time": 1764604799999, "quote_volume": 16803.69656, "trades": 585, "taker_buy_base": 61091.5, "taker_buy_quote": 8760.55153 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1424, "high": 0.1437, "low": 0.139, "close": 0.1392, "volume": 228813.5, "close_time": 1764608399999, "quote_volume": 32402.30259, "trades": 482, "taker_buy_base": 69674.9, "taker_buy_quote": 9885.48279 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1391, "high": 0.14, "low": 0.1372, "close": 0.1387, "volume": 78044.3, "close_time": 1764611999999, "quote_volume": 10825.58847, "trades": 237, "taker_buy_base": 48860.8, "taker_buy_quote": 6779.56477 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1384, "high": 0.1398, "low": 0.1375, "close": 0.1398, "volume": 28292.1, "close_time": 1764615599999, "quote_volume": 3920.16201, "trades": 114, "taker_buy_base": 18643.0, "taker_buy_quote": 2587.35683 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1395, "high": 0.14, "low": 0.1364, "close": 0.139, "volume": 49867.0, "close_time": 1764619199999, "quote_volume": 6891.532, "trades": 141, "taker_buy_base": 32851.5, "taker_buy_quote": 4550.59184 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1386, "high": 0.1396, "low": 0.1371, "close": 0.1381, "volume": 69691.8, "close_time": 1764622799999, "quote_volume": 9628.01196, "trades": 140, "taker_buy_base": 17488.7, "taker_buy_quote": 2415.73959 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.138, "high": 0.1397, "low": 0.1369, "close": 0.1377, "volume": 13799.5, "close_time": 1764626399999, "quote_volume": 1911.94625, "trades": 96, "taker_buy_base": 8152.2, "taker_buy_quote": 1132.14265 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1378, "high": 0.1395, "low": 0.1371, "close": 0.1387, "volume": 31180.8, "close_time": 1764629999999, "quote_volume": 4310.80308, "trades": 140, "taker_buy_base": 8555.6, "taker_buy_quote": 1184.85153 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1389, "high": 0.1397, "low": 0.1378, "close": 0.1383, "volume": 19406.8, "close_time": 1764633599999, "quote_volume": 2693.85255, "trades": 113, "taker_buy_base": 6025.1, "taker_buy_quote": 836.08512 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1386, "high": 0.1398, "low": 0.1373, "close": 0.1382, "volume": 43380.2, "close_time": 1764637199999, "quote_volume": 5998.54092, "trades": 123, "taker_buy_base": 17291.0, "taker_buy_quote": 2401.39847 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.138, "high": 0.1401, "low": 0.1374, "close": 0.1379, "volume": 44600.5, "close_time": 1764640799999, "quote_volume": 6164.93779, "trades": 215, "taker_buy_base": 33046.9, "taker_buy_quote": 4565.35965 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1378, "high": 0.1394, "low": 0.135, "close": 0.1352, "volume": 61560.7, "close_time": 1764644399999, "quote_volume": 8432.41857, "trades": 236, "taker_buy_base": 32504.4, "taker_buy_quote": 4460.26149 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1357, "high": 0.1367, "low": 0.1335, "close": 0.1354, "volume": 25825.1, "close_time": 1764647999999, "quote_volume": 3475.72546, "trades": 131, "taker_buy_base": 10736.8, "taker_buy_quote": 1447.18384 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1357, "high": 0.1368, "low": 0.1345, "close": 0.1353, "volume": 52928.4, "close_time": 1764651599999, "quote_volume": 7195.18666, "trades": 125, "taker_buy_base": 40333.0, "taker_buy_quote": 5486.38232 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1352, "high": 0.1365, "low": 0.1347, "close": 0.1362, "volume": 67732.8, "close_time": 1764655199999, "quote_volume": 9205.20386, "trades": 121, "taker_buy_base": 45660.4, "taker_buy_quote": 6205.30823 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1362, "high": 0.1411, "low": 0.1353, "close": 0.1384, "volume": 110911.2, "close_time": 1764658799999, "quote_volume": 15416.80655, "trades": 297, "taker_buy_base": 58695.8, "taker_buy_quote": 8144.90366 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1387, "high": 0.1402, "low": 0.137, "close": 0.1374, "volume": 69735.4, "close_time": 1764662399999, "quote_volume": 9611.16241, "trades": 207, "taker_buy_base": 25610.3, "taker_buy_quote": 3538.3618 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1368, "high": 0.1384, "low": 0.1359, "close": 0.1376, "volume": 189436.6, "close_time": 1764665999999, "quote_volume": 25909.67252, "trades": 587, "taker_buy_base": 145147.4, "taker_buy_quote": 19844.65251 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1379, "high": 0.1397, "low": 0.1374, "close": 0.1382, "volume": 59936.3, "close_time": 1764669599999, "quote_volume": 8297.04993, "trades": 329, "taker_buy_base": 47320.6, "taker_buy_quote": 6550.30043 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1385, "high": 0.1391, "low": 0.1345, "close": 0.1367, "volume": 67075.4, "close_time": 1764673199999, "quote_volume": 9140.58992, "trades": 300, "taker_buy_base": 34687.9, "taker_buy_quote": 4723.79501 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1366, "high": 0.1388, "low": 0.1366, "close": 0.1383, "volume": 64529.3, "close_time": 1764676799999, "quote_volume": 8895.49576, "trades": 251, "taker_buy_base": 20592.9, "taker_buy_quote": 2841.15459 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1385, "high": 0.1425, "low": 0.1385, "close": 0.1425, "volume": 149689.7, "close_time": 1764680399999, "quote_volume": 21040.11878, "trades": 397, "taker_buy_base": 113172.4, "taker_buy_quote": 15913.12742 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1423, "high": 0.1463, "low": 0.1417, "close": 0.1456, "volume": 146950.5, "close_time": 1764683999999, "quote_volume": 21085.16065, "trades": 415, "taker_buy_base": 93877.9, "taker_buy_quote": 13495.57921 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1456, "high": 0.1456, "low": 0.1414, "close": 0.1427, "volume": 142028.9, "close_time": 1764687599999, "quote_volume": 20342.62188, "trades": 407, "taker_buy_base": 66391.8, "taker_buy_quote": 9515.63972 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1429, "high": 0.1488, "low": 0.1429, "close": 0.1462, "volume": 128419.9, "close_time": 1764691199999, "quote_volume": 18844.23134, "trades": 534, "taker_buy_base": 75328.4, "taker_buy_quote": 11062.35858 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1463, "high": 0.1481, "low": 0.1431, "close": 0.1447, "volume": 41018.9, "close_time": 1764694799999, "quote_volume": 5975.59086, "trades": 320, "taker_buy_base": 15210.0, "taker_buy_quote": 2225.85114 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1446, "high": 0.1462, "low": 0.1435, "close": 0.1458, "volume": 22286.6, "close_time": 1764698399999, "quote_volume": 3229.01314, "trades": 154, "taker_buy_base": 12709.7, "taker_buy_quote": 1842.83392 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1462, "high": 0.1535, "low": 0.1462, "close": 0.1535, "volume": 134534.9, "close_time": 1764701999999, "quote_volume": 20151.80097, "trades": 633, "taker_buy_base": 73873.6, "taker_buy_quote": 11074.63077 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1531, "high": 0.1546, "low": 0.1484, "close": 0.1499, "volume": 118743.5, "close_time": 1764705599999, "quote_volume": 18157.72893, "trades": 351, "taker_buy_base": 56314.2, "taker_buy_quote": 8595.07909 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1496, "high": 0.1499, "low": 0.1468, "close": 0.1479, "volume": 109139.9, "close_time": 1764709199999, "quote_volume": 16163.55446, "trades": 381, "taker_buy_base": 44622.1, "taker_buy_quote": 6600.12179 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.148, "high": 0.1492, "low": 0.1464, "close": 0.1464, "volume": 67861.5, "close_time": 1764712799999, "quote_volume": 10047.68824, "trades": 154, "taker_buy_base": 29756.7, "taker_buy_quote": 4413.41197 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1464, "high": 0.1475, "low": 0.1457, "close": 0.1458, "volume": 19909.8, "close_time": 1764716399999, "quote_volume": 2913.34261, "trades": 102, "taker_buy_base": 8239.3, "taker_buy_quote": 1205.4527 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1461, "high": 0.1463, "low": 0.144, "close": 0.1443, "volume": 20018.1, "close_time": 1764719999999, "quote_volume": 2909.54389, "trades": 103, "taker_buy_base": 13009.9, "taker_buy_quote": 1891.52329 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1444, "high": 0.1548, "low": 0.1439, "close": 0.1493, "volume": 89332.5, "close_time": 1764723599999, "quote_volume": 13314.16752, "trades": 478, "taker_buy_base": 40927.3, "taker_buy_quote": 6106.70038 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1486, "high": 0.151, "low": 0.1468, "close": 0.1468, "volume": 34112.8, "close_time": 1764727199999, "quote_volume": 5064.63485, "trades": 289, "taker_buy_base": 19390.4, "taker_buy_quote": 2877.19959 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1467, "high": 0.1535, "low": 0.1465, "close": 0.1495, "volume": 48850.4, "close_time": 1764730799999, "quote_volume": 7332.08246, "trades": 323, "taker_buy_base": 24105.4, "taker_buy_quote": 3617.34974 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1501, "high": 0.1539, "low": 0.1501, "close": 0.1504, "volume": 44672.2, "close_time": 1764734399999, "quote_volume": 6775.17043, "trades": 279, "taker_buy_base": 14591.7, "taker_buy_quote": 2215.41646 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1504, "high": 0.1554, "low": 0.1498, "close": 0.1553, "volume": 40841.2, "close_time": 1764737999999, "quote_volume": 6262.43753, "trades": 258, "taker_buy_base": 24740.1, "taker_buy_quote": 3803.05877 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.155, "high": 0.1584, "low": 0.1505, "close": 0.154, "volume": 68550.3, "close_time": 1764741599999, "quote_volume": 10555.75483, "trades": 550, "taker_buy_base": 27051.7, "taker_buy_quote": 4176.9968 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1543, "high": 0.1548, "low": 0.1508, "close": 0.151, "volume": 38937.1, "close_time": 1764745199999, "quote_volume": 5967.65578, "trades": 332, "taker_buy_base": 17226.1, "taker_buy_quote": 2641.74872 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1508, "high": 0.1528, "low": 0.1489, "close": 0.1494, "volume": 49694.9, "close_time": 1764748799999, "quote_volume": 7455.67173, "trades": 199, "taker_buy_base": 20930.5, "taker_buy_quote": 3142.32763 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.149, "high": 0.1506, "low": 0.1477, "close": 0.1479, "volume": 102733.1, "close_time": 1764752399999, "quote_volume": 15383.86424, "trades": 209, "taker_buy_base": 43508.5, "taker_buy_quote": 6522.83666 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1481, "high": 0.1507, "low": 0.1475, "close": 0.1504, "volume": 65934.5, "close_time": 1764755999999, "quote_volume": 9836.18414, "trades": 214, "taker_buy_base": 44351.1, "taker_buy_quote": 6622.70701 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1508, "high": 0.1547, "low": 0.1494, "close": 0.1497, "volume": 177281.8, "close_time": 1764759599999, "quote_volume": 26780.9037, "trades": 354, "taker_buy_base": 34823.2, "taker_buy_quote": 5313.25317 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1474, "close": 0.149, "volume": 46492.4, "close_time": 1764763199999, "quote_volume": 6926.59827, "trades": 280, "taker_buy_base": 13565.7, "taker_buy_quote": 2024.50352 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1493, "high": 0.1498, "low": 0.1458, "close": 0.1476, "volume": 76373.0, "close_time": 1764766799999, "quote_volume": 11281.5606, "trades": 192, "taker_buy_base": 16310.6, "taker_buy_quote": 2416.436 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1477, "high": 0.1539, "low": 0.1472, "close": 0.1534, "volume": 189692.9, "close_time": 1764770399999, "quote_volume": 28600.19902, "trades": 433, "taker_buy_base": 168502.2, "taker_buy_quote": 25399.56911 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1488, "close": 0.1494, "volume": 168045.8, "close_time": 1764773999999, "quote_volume": 25299.07283, "trades": 604, "taker_buy_base": 90714.9, "taker_buy_quote": 13664.0421 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1493, "high": 0.1508, "low": 0.1474, "close": 0.1487, "volume": 90783.2, "close_time": 1764777599999, "quote_volume": 13501.75675, "trades": 526, "taker_buy_base": 65911.4, "taker_buy_quote": 9804.57741 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1484, "high": 0.1576, "low": 0.1478, "close": 0.1527, "volume": 485547.3, "close_time": 1764781199999, "quote_volume": 73784.82028, "trades": 999, "taker_buy_base": 257227.0, "taker_buy_quote": 39250.73288 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.153, "high": 0.1552, "low": 0.1516, "close": 0.1536, "volume": 331461.3, "close_time": 1764784799999, "quote_volume": 50940.83029, "trades": 535, "taker_buy_base": 202901.2, "taker_buy_quote": 31199.89647 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1535, "high": 0.1561, "low": 0.1524, "close": 0.1528, "volume": 262943.4, "close_time": 1764788399999, "quote_volume": 40543.81974, "trades": 362, "taker_buy_base": 100216.6, "taker_buy_quote": 15502.06193 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1529, "high": 0.1573, "low": 0.1529, "close": 0.1568, "volume": 92465.4, "close_time": 1764791999999, "quote_volume": 14360.07406, "trades": 297, "taker_buy_base": 42558.5, "taker_buy_quote": 6624.42134 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1543, "close": 0.1561, "volume": 50540.4, "close_time": 1764795599999, "quote_volume": 7893.59045, "trades": 220, "taker_buy_base": 25170.5, "taker_buy_quote": 3934.30223 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1561, "high": 0.1686, "low": 0.1561, "close": 0.1634, "volume": 629084.2, "close_time": 1764799199999, "quote_volume": 102824.70702, "trades": 1433, "taker_buy_base": 292028.9, "taker_buy_quote": 47652.48999 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1632, "high": 0.167, "low": 0.1604, "close": 0.163, "volume": 422223.6, "close_time": 1764802799999, "quote_volume": 69024.23635, "trades": 1009, "taker_buy_base": 245608.4, "taker_buy_quote": 40096.44879 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1634, "high": 0.1682, "low": 0.1629, "close": 0.1662, "volume": 444522.4, "close_time": 1764806399999, "quote_volume": 73531.43665, "trades": 1028, "taker_buy_base": 198618.3, "taker_buy_quote": 32954.24983 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1663, "high": 0.1688, "low": 0.1576, "close": 0.1608, "volume": 229263.9, "close_time": 1764809999999, "quote_volume": 37226.71703, "trades": 736, "taker_buy_base": 111449.8, "taker_buy_quote": 18123.6443 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.161, "high": 0.1675, "low": 0.161, "close": 0.1675, "volume": 84367.5, "close_time": 1764813599999, "quote_volume": 13812.84646, "trades": 507, "taker_buy_base": 48464.8, "taker_buy_quote": 7956.24114 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1676, "high": 0.1694, "low": 0.1636, "close": 0.165, "volume": 118296.2, "close_time": 1764817199999, "quote_volume": 19717.90246, "trades": 630, "taker_buy_base": 65122.3, "taker_buy_quote": 10857.39842 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.165, "high": 0.1689, "low": 0.1627, "close": 0.1657, "volume": 163075.7, "close_time": 1764820799999, "quote_volume": 27007.0983, "trades": 567, "taker_buy_base": 80454.9, "taker_buy_quote": 13341.39725 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1617, "close": 0.1654, "volume": 42046.2, "close_time": 1764824399999, "quote_volume": 6880.1664, "trades": 366, "taker_buy_base": 15566.8, "taker_buy_quote": 2548.16526 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1654, "high": 0.1716, "low": 0.165, "close": 0.1664, "volume": 363042.6, "close_time": 1764827999999, "quote_volume": 61518.81494, "trades": 1007, "taker_buy_base": 218122.5, "taker_buy_quote": 36989.05717 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1664, "high": 0.1756, "low": 0.1655, "close": 0.1729, "volume": 442408.2, "close_time": 1764831599999, "quote_volume": 75898.61114, "trades": 1483, "taker_buy_base": 275137.0, "taker_buy_quote": 47238.66209 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1735, "high": 0.1783, "low": 0.1722, "close": 0.1747, "volume": 546043.5, "close_time": 1764835199999, "quote_volume": 95558.24176, "trades": 2124, "taker_buy_base": 310453.2, "taker_buy_quote": 54338.86622 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1744, "high": 0.1776, "low": 0.1685, "close": 0.1748, "volume": 577365.6, "close_time": 1764838799999, "quote_volume": 100580.59482, "trades": 1478, "taker_buy_base": 301166.7, "taker_buy_quote": 52559.40799 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1753, "high": 0.1773, "low": 0.1696, "close": 0.1706, "volume": 543806.2, "close_time": 1764842399999, "quote_volume": 93913.64658, "trades": 1179, "taker_buy_base": 242039.7, "taker_buy_quote": 41806.2456 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1705, "high": 0.1732, "low": 0.1656, "close": 0.1672, "volume": 453583.7, "close_time": 1764845999999, "quote_volume": 76986.60306, "trades": 1218, "taker_buy_base": 214332.4, "taker_buy_quote": 36463.91629 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1668, "high": 0.1757, "low": 0.1668, "close": 0.1757, "volume": 384200.1, "close_time": 1764849599999, "quote_volume": 65865.81826, "trades": 926, "taker_buy_base": 183683.5, "taker_buy_quote": 31515.11331 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1754, "high": 0.1777, "low": 0.1684, "close": 0.1705, "volume": 618584.8, "close_time": 1764853199999, "quote_volume": 107285.72444, "trades": 1470, "taker_buy_base": 315689.6, "taker_buy_quote": 54729.02436 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1703, "high": 0.1732, "low": 0.1694, "close": 0.1714, "volume": 163834.5, "close_time": 1764856799999, "quote_volume": 27998.46598, "trades": 631, "taker_buy_base": 73694.1, "taker_buy_quote": 12618.48867 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1691, "close": 0.1699, "volume": 314446.1, "close_time": 1764860399999, "quote_volume": 53503.3489, "trades": 750, "taker_buy_base": 88531.0, "taker_buy_quote": 15076.19161 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1699, "high": 0.1776, "low": 0.1699, "close": 0.1767, "volume": 301836.8, "close_time": 1764863999999, "quote_volume": 52390.4114, "trades": 669, "taker_buy_base": 148039.4, "taker_buy_quote": 25647.22041 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1767, "high": 0.1834, "low": 0.1735, "close": 0.1775, "volume": 1520318.7, "close_time": 1764867599999, "quote_volume": 272888.51336, "trades": 3064, "taker_buy_base": 751587.4, "taker_buy_quote": 134955.41902 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1693, "close": 0.1706, "volume": 603528.8, "close_time": 1764871199999, "quote_volume": 104100.37519, "trades": 1110, "taker_buy_base": 254665.6, "taker_buy_quote": 43848.49921 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1706, "high": 0.1723, "low": 0.1682, "close": 0.1699, "volume": 292164.8, "close_time": 1764874799999, "quote_volume": 49702.95583, "trades": 783, "taker_buy_base": 157399.5, "taker_buy_quote": 26787.22424 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.17, "high": 0.1706, "low": 0.1656, "close": 0.1693, "volume": 295008.2, "close_time": 1764878399999, "quote_volume": 49486.97779, "trades": 565, "taker_buy_base": 149197.2, "taker_buy_quote": 25020.08878 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1697, "high": 0.1714, "low": 0.1665, "close": 0.1695, "volume": 388448.5, "close_time": 1764881999999, "quote_volume": 65305.38415, "trades": 603, "taker_buy_base": 146859.2, "taker_buy_quote": 24678.14365 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1667, "close": 0.167, "volume": 136713.0, "close_time": 1764885599999, "quote_volume": 23128.14985, "trades": 277, "taker_buy_base": 50925.4, "taker_buy_quote": 8608.7366 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1641, "close": 0.1645, "volume": 282820.2, "close_time": 1764889199999, "quote_volume": 46762.1347, "trades": 657, "taker_buy_base": 81818.3, "taker_buy_quote": 13551.51175 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1647, "high": 0.1662, "low": 0.1635, "close": 0.1662, "volume": 257218.7, "close_time": 1764892799999, "quote_volume": 42424.32764, "trades": 420, "taker_buy_base": 123736.0, "taker_buy_quote": 20486.69787 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.166, "high": 0.168, "low": 0.1642, "close": 0.1668, "volume": 69762.5, "close_time": 1764896399999, "quote_volume": 11595.01709, "trades": 356, "taker_buy_base": 37624.2, "taker_buy_quote": 6250.33863 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1666, "high": 0.1696, "low": 0.1655, "close": 0.1696, "volume": 49855.0, "close_time": 1764899999999, "quote_volume": 8368.55707, "trades": 269, "taker_buy_base": 35794.9, "taker_buy_quote": 6009.2836 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1693, "high": 0.1747, "low": 0.1683, "close": 0.1732, "volume": 158745.1, "close_time": 1764903599999, "quote_volume": 27393.71366, "trades": 668, "taker_buy_base": 99997.6, "taker_buy_quote": 17266.6651 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1732, "high": 0.1771, "low": 0.1721, "close": 0.1736, "volume": 127124.3, "close_time": 1764907199999, "quote_volume": 22199.37346, "trades": 658, "taker_buy_base": 62693.4, "taker_buy_quote": 10956.93796 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1738, "high": 0.1763, "low": 0.1704, "close": 0.1704, "volume": 154106.0, "close_time": 1764910799999, "quote_volume": 26578.27006, "trades": 631, "taker_buy_base": 75520.5, "taker_buy_quote": 13024.18803 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1703, "high": 0.1707, "low": 0.165, "close": 0.1688, "volume": 73513.5, "close_time": 1764914399999, "quote_volume": 12388.77614, "trades": 363, "taker_buy_base": 23005.1, "taker_buy_quote": 3879.83586 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1687, "high": 0.1689, "low": 0.1666, "close": 0.1682, "volume": 46823.8, "close_time": 1764917999999, "quote_volume": 7864.90097, "trades": 239, "taker_buy_base": 26276.1, "taker_buy_quote": 4413.5179 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1681, "high": 0.1689, "low": 0.1656, "close": 0.166, "volume": 68120.9, "close_time": 1764921599999, "quote_volume": 11360.9884, "trades": 254, "taker_buy_base": 45099.8, "taker_buy_quote": 7523.81485 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.166, "high": 0.1677, "low": 0.1647, "close": 0.1654, "volume": 144287.1, "close_time": 1764925199999, "quote_volume": 23904.22256, "trades": 441, "taker_buy_base": 28320.7, "taker_buy_quote": 4701.40865 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1574, "close": 0.1606, "volume": 390488.1, "close_time": 1764928799999, "quote_volume": 63009.50475, "trades": 742, "taker_buy_base": 140962.4, "taker_buy_quote": 22698.3677 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1589, "close": 0.1603, "volume": 83646.6, "close_time": 1764932399999, "quote_volume": 13411.85197, "trades": 390, "taker_buy_base": 28095.4, "taker_buy_quote": 4508.6377 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1598, "high": 0.1609, "low": 0.155, "close": 0.157, "volume": 173774.4, "close_time": 1764935999999, "quote_volume": 27356.46486, "trades": 420, "taker_buy_base": 71480.7, "taker_buy_quote": 11315.57058 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.157, "high": 0.1587, "low": 0.1563, "close": 0.1571, "volume": 92419.8, "close_time": 1764939599999, "quote_volume": 14535.39108, "trades": 239, "taker_buy_base": 64962.8, "taker_buy_quote": 10216.57688 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1566, "high": 0.1576, "low": 0.1538, "close": 0.1555, "volume": 226416.9, "close_time": 1764943199999, "quote_volume": 35151.24911, "trades": 341, "taker_buy_base": 116254.4, "taker_buy_quote": 18093.79177 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1556, "high": 0.1569, "low": 0.1527, "close": 0.1544, "volume": 159378.0, "close_time": 1764946799999, "quote_volume": 24569.37413, "trades": 705, "taker_buy_base": 71943.4, "taker_buy_quote": 11096.78618 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1545, "high": 0.1583, "low": 0.154, "close": 0.1565, "volume": 138184.1, "close_time": 1764950399999, "quote_volume": 21648.45502, "trades": 603, "taker_buy_base": 35443.8, "taker_buy_quote": 5558.94785 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1561, "high": 0.1593, "low": 0.1536, "close": 0.1589, "volume": 100401.8, "close_time": 1764953999999, "quote_volume": 15683.43, "trades": 634, "taker_buy_base": 61103.3, "taker_buy_quote": 9555.58512 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1593, "high": 0.1631, "low": 0.1578, "close": 0.1583, "volume": 273791.9, "close_time": 1764957599999, "quote_volume": 43997.8047, "trades": 1054, "taker_buy_base": 118171.9, "taker_buy_quote": 18991.11914 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1584, "high": 0.1595, "low": 0.1538, "close": 0.1555, "volume": 53308.0, "close_time": 1764961199999, "quote_volume": 8329.2795, "trades": 347, "taker_buy_base": 27020.0, "taker_buy_quote": 4218.47479 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.155, "high": 0.1577, "low": 0.1538, "close": 0.1566, "volume": 47259.6, "close_time": 1764964799999, "quote_volume": 7380.99117, "trades": 334, "taker_buy_base": 34827.7, "taker_buy_quote": 5436.03549 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1565, "high": 0.157, "low": 0.1534, "close": 0.1535, "volume": 17807.3, "close_time": 1764968399999, "quote_volume": 2757.52071, "trades": 128, "taker_buy_base": 6392.3, "taker_buy_quote": 988.78744 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1508, "close": 0.1531, "volume": 54778.7, "close_time": 1764971999999, "quote_volume": 8320.94378, "trades": 191, "taker_buy_base": 13530.5, "taker_buy_quote": 2061.31648 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1528, "high": 0.1546, "low": 0.1522, "close": 0.1546, "volume": 17446.9, "close_time": 1764975599999, "quote_volume": 2675.63705, "trades": 87, "taker_buy_base": 11322.7, "taker_buy_quote": 1734.07309 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.154, "high": 0.1577, "low": 0.1534, "close": 0.1576, "volume": 29245.7, "close_time": 1764979199999, "quote_volume": 4567.87609, "trades": 196, "taker_buy_base": 12063.5, "taker_buy_quote": 1885.30153 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1576, "high": 0.1606, "low": 0.1542, "close": 0.1569, "volume": 204355.9, "close_time": 1764982799999, "quote_volume": 32141.88793, "trades": 587, "taker_buy_base": 123139.3, "taker_buy_quote": 19365.32592 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1566, "high": 0.1577, "low": 0.1543, "close": 0.1546, "volume": 70066.5, "close_time": 1764986399999, "quote_volume": 10945.7116, "trades": 292, "taker_buy_base": 27712.2, "taker_buy_quote": 4341.10906 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1545, "high": 0.1558, "low": 0.1535, "close": 0.1548, "volume": 18724.1, "close_time": 1764989999999, "quote_volume": 2891.65762, "trades": 136, "taker_buy_base": 9740.9, "taker_buy_quote": 1502.82807 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1548, "high": 0.1569, "low": 0.1534, "close": 0.1555, "volume": 27461.7, "close_time": 1764993599999, "quote_volume": 4266.38474, "trades": 140, "taker_buy_base": 17485.0, "taker_buy_quote": 2715.75128 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1554, "high": 0.161, "low": 0.1549, "close": 0.1598, "volume": 64200.9, "close_time": 1764997199999, "quote_volume": 10171.71056, "trades": 411, "taker_buy_base": 39885.5, "taker_buy_quote": 6331.13688 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1566, "close": 0.1581, "volume": 40071.3, "close_time": 1765000799999, "quote_volume": 6331.37889, "trades": 219, "taker_buy_base": 20519.7, "taker_buy_quote": 3241.56746 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1575, "high": 0.16, "low": 0.157, "close": 0.1581, "volume": 64341.3, "close_time": 1765004399999, "quote_volume": 10214.73907, "trades": 287, "taker_buy_base": 40580.4, "taker_buy_quote": 6444.44392 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1558, "close": 0.1583, "volume": 55305.3, "close_time": 1765007999999, "quote_volume": 8684.30249, "trades": 370, "taker_buy_base": 25556.2, "taker_buy_quote": 4017.59217 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1584, "high": 0.1611, "low": 0.1562, "close": 0.1589, "volume": 40771.7, "close_time": 1765011599999, "quote_volume": 6451.08532, "trades": 344, "taker_buy_base": 18161.9, "taker_buy_quote": 2882.08288 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1587, "high": 0.1594, "low": 0.1543, "close": 0.1559, "volume": 18115.7, "close_time": 1765015199999, "quote_volume": 2842.52185, "trades": 230, "taker_buy_base": 6929.7, "taker_buy_quote": 1089.52991 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1559, "high": 0.1562, "low": 0.1525, "close": 0.1528, "volume": 50024.6, "close_time": 1765018799999, "quote_volume": 7738.31743, "trades": 376, "taker_buy_base": 18073.8, "taker_buy_quote": 2793.55631 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1527, "high": 0.1554, "low": 0.1519, "close": 0.1546, "volume": 36392.4, "close_time": 1765022399999, "quote_volume": 5604.89386, "trades": 222, "taker_buy_base": 20024.5, "taker_buy_quote": 3087.83929 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1518, "close": 0.1525, "volume": 16124.4, "close_time": 1765025999999, "quote_volume": 2460.382, "trades": 221, "taker_buy_base": 9586.6, "taker_buy_quote": 1462.26688 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1524, "high": 0.1536, "low": 0.1518, "close": 0.1528, "volume": 16207.9, "close_time": 1765029599999, "quote_volume": 2477.03872, "trades": 230, "taker_buy_base": 7346.2, "taker_buy_quote": 1122.61549 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1529, "high": 0.1541, "low": 0.1512, "close": 0.1527, "volume": 53256.8, "close_time": 1765033199999, "quote_volume": 8130.46197, "trades": 311, "taker_buy_base": 28009.6, "taker_buy_quote": 4276.09393 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1528, "high": 0.154, "low": 0.1499, "close": 0.153, "volume": 80183.8, "close_time": 1765036799999, "quote_volume": 12155.32266, "trades": 483, "taker_buy_base": 30111.7, "taker_buy_quote": 4566.6494 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1527, "high": 0.1552, "low": 0.1514, "close": 0.1524, "volume": 108615.6, "close_time": 1765040399999, "quote_volume": 16562.82892, "trades": 447, "taker_buy_base": 42528.0, "taker_buy_quote": 6497.66894 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1526, "high": 0.1537, "low": 0.1511, "close": 0.1532, "volume": 51063.7, "close_time": 1765043999999, "quote_volume": 7781.35752, "trades": 468, "taker_buy_base": 42587.3, "taker_buy_quote": 6490.48696 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1533, "high": 0.1542, "low": 0.1526, "close": 0.1538, "volume": 18783.7, "close_time": 1765047599999, "quote_volume": 2879.58165, "trades": 156, "taker_buy_base": 8859.6, "taker_buy_quote": 1359.65919 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1535, "high": 0.1591, "low": 0.1525, "close": 0.1576, "volume": 115769.1, "close_time": 1765051199999, "quote_volume": 18141.77152, "trades": 542, "taker_buy_base": 72489.5, "taker_buy_quote": 11386.24319 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1581, "high": 0.1683, "low": 0.1581, "close": 0.1634, "volume": 269931.3, "close_time": 1765054799999, "quote_volume": 44277.64354, "trades": 1344, "taker_buy_base": 122876.4, "taker_buy_quote": 20173.18781 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1632, "high": 0.166, "low": 0.1592, "close": 0.1637, "volume": 129384.8, "close_time": 1765058399999, "quote_volume": 21020.62539, "trades": 735, "taker_buy_base": 71944.5, "taker_buy_quote": 11685.44767 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1634, "high": 0.1658, "low": 0.1615, "close": 0.1627, "volume": 50228.6, "close_time": 1765061999999, "quote_volume": 8221.81225, "trades": 442, "taker_buy_base": 34007.6, "taker_buy_quote": 5564.73076 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1627, "high": 0.1643, "low": 0.1607, "close": 0.162, "volume": 72654.5, "close_time": 1765065599999, "quote_volume": 11794.24008, "trades": 292, "taker_buy_base": 38087.3, "taker_buy_quote": 6175.41759 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1618, "high": 0.1631, "low": 0.1595, "close": 0.1603, "volume": 53232.2, "close_time": 1765069199999, "quote_volume": 8577.95205, "trades": 363, "taker_buy_base": 26767.6, "taker_buy_quote": 4321.25768 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1604, "high": 0.1642, "low": 0.16, "close": 0.1609, "volume": 20570.6, "close_time": 1765072799999, "quote_volume": 3323.21198, "trades": 233, "taker_buy_base": 10747.0, "taker_buy_quote": 1738.17309 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1608, "high": 0.1675, "low": 0.1596, "close": 0.1636, "volume": 42546.8, "close_time": 1765076399999, "quote_volume": 6984.37075, "trades": 413, "taker_buy_base": 23262.1, "taker_buy_quote": 3810.74383 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1637, "high": 0.1672, "low": 0.1629, "close": 0.166, "volume": 31251.2, "close_time": 1765079999999, "quote_volume": 5156.7583, "trades": 325, "taker_buy_base": 15474.5, "taker_buy_quote": 2558.14941 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1666, "high": 0.1674, "low": 0.1625, "close": 0.1642, "volume": 24859.4, "close_time": 1765083599999, "quote_volume": 4102.27978, "trades": 252, "taker_buy_base": 13417.0, "taker_buy_quote": 2213.70358 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1644, "high": 0.1671, "low": 0.1634, "close": 0.1643, "volume": 32186.1, "close_time": 1765087199999, "quote_volume": 5313.31133, "trades": 309, "taker_buy_base": 18885.9, "taker_buy_quote": 3118.88108 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1643, "high": 0.1668, "low": 0.1615, "close": 0.1652, "volume": 47890.8, "close_time": 1765090799999, "quote_volume": 7874.3558, "trades": 423, "taker_buy_base": 19260.6, "taker_buy_quote": 3173.9527 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1651, "high": 0.169, "low": 0.1646, "close": 0.1662, "volume": 40745.1, "close_time": 1765094399999, "quote_volume": 6796.03234, "trades": 404, "taker_buy_base": 26621.2, "taker_buy_quote": 4444.01429 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1617, "close": 0.1619, "volume": 103530.6, "close_time": 1765097999999, "quote_volume": 17006.09294, "trades": 388, "taker_buy_base": 54202.2, "taker_buy_quote": 8933.61788 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1623, "high": 0.1633, "low": 0.1568, "close": 0.1585, "volume": 131114.3, "close_time": 1765101599999, "quote_volume": 20934.0431, "trades": 456, "taker_buy_base": 41163.4, "taker_buy_quote": 6582.11149 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1584, "high": 0.1597, "low": 0.158, "close": 0.1589, "volume": 23894.5, "close_time": 1765105199999, "quote_volume": 3794.86183, "trades": 188, "taker_buy_base": 12806.4, "taker_buy_quote": 2034.15115 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1571, "close": 0.1586, "volume": 46151.2, "close_time": 1765108799999, "quote_volume": 7280.93419, "trades": 256, "taker_buy_base": 4026.4, "taker_buy_quote": 634.78373 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1587, "high": 0.1661, "low": 0.1587, "close": 0.1654, "volume": 266312.7, "close_time": 1765112399999, "quote_volume": 43183.99038, "trades": 824, "taker_buy_base": 118587.1, "taker_buy_quote": 19254.55047 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1652, "high": 0.1654, "low": 0.1618, "close": 0.1622, "volume": 47732.7, "close_time": 1765115999999, "quote_volume": 7783.58327, "trades": 310, "taker_buy_base": 24320.6, "taker_buy_quote": 3965.91404 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1572, "close": 0.1578, "volume": 60632.3, "close_time": 1765119599999, "quote_volume": 9688.14223, "trades": 474, "taker_buy_base": 33187.4, "taker_buy_quote": 5304.73891 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1577, "high": 0.161, "low": 0.1573, "close": 0.1602, "volume": 101189.9, "close_time": 1765123199999, "quote_volume": 16033.9065, "trades": 436, "taker_buy_base": 39505.3, "taker_buy_quote": 6267.98605 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1601, "high": 0.1629, "low": 0.1574, "close": 0.159, "volume": 107405.7, "close_time": 1765126799999, "quote_volume": 17199.76368, "trades": 607, "taker_buy_base": 49427.7, "taker_buy_quote": 7934.98821 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1596, "high": 0.165, "low": 0.1574, "close": 0.1629, "volume": 241435.7, "close_time": 1765130399999, "quote_volume": 39051.4557, "trades": 993, "taker_buy_base": 100537.0, "taker_buy_quote": 16192.11121 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1629, "high": 0.1652, "low": 0.1627, "close": 0.1632, "volume": 78530.9, "close_time": 1765133999999, "quote_volume": 12885.10601, "trades": 289, "taker_buy_base": 51217.3, "taker_buy_quote": 8409.42725 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1594, "close": 0.1602, "volume": 32001.9, "close_time": 1765137599999, "quote_volume": 5169.90893, "trades": 134, "taker_buy_base": 9171.9, "taker_buy_quote": 1477.35968 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1603, "high": 0.1626, "low": 0.1585, "close": 0.1609, "volume": 62848.5, "close_time": 1765141199999, "quote_volume": 10092.38134, "trades": 208, "taker_buy_base": 38703.9, "taker_buy_quote": 6211.18157 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1611, "high": 0.1622, "low": 0.154, "close": 0.1547, "volume": 150881.4, "close_time": 1765144799999, "quote_volume": 23706.26491, "trades": 425, "taker_buy_base": 58527.1, "taker_buy_quote": 9217.76563 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1469, "close": 0.1507, "volume": 236939.6, "close_time": 1765148399999, "quote_volume": 35549.51316, "trades": 898, "taker_buy_base": 72746.4, "taker_buy_quote": 10907.10167 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.151, "high": 0.1518, "low": 0.1485, "close": 0.1513, "volume": 67385.9, "close_time": 1765151999999, "quote_volume": 10107.02137, "trades": 368, "taker_buy_base": 41654.5, "taker_buy_quote": 6258.0215 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1513, "high": 0.1542, "low": 0.1505, "close": 0.1521, "volume": 28728.7, "close_time": 1765155599999, "quote_volume": 4371.36743, "trades": 364, "taker_buy_base": 16002.9, "taker_buy_quote": 2433.00178 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.152, "high": 0.1583, "low": 0.1517, "close": 0.1551, "volume": 46896.5, "close_time": 1765159199999, "quote_volume": 7279.09516, "trades": 409, "taker_buy_base": 24179.4, "taker_buy_quote": 3752.81306 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.155, "high": 0.1558, "low": 0.1537, "close": 0.1554, "volume": 11371.1, "close_time": 1765162799999, "quote_volume": 1759.30894, "trades": 145, "taker_buy_base": 6894.9, "taker_buy_quote": 1066.23242 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1554, "high": 0.1612, "low": 0.1548, "close": 0.1585, "volume": 30409.7, "close_time": 1765166399999, "quote_volume": 4826.99867, "trades": 307, "taker_buy_base": 16931.0, "taker_buy_quote": 2683.78514 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1561, "close": 0.1567, "volume": 60538.6, "close_time": 1765169999999, "quote_volume": 9516.08814, "trades": 296, "taker_buy_base": 27545.3, "taker_buy_quote": 4333.73842 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1542, "close": 0.1549, "volume": 33818.3, "close_time": 1765173599999, "quote_volume": 5248.68031, "trades": 195, "taker_buy_base": 19556.2, "taker_buy_quote": 3035.85062 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.155, "high": 0.1572, "low": 0.1544, "close": 0.1558, "volume": 24953.3, "close_time": 1765177199999, "quote_volume": 3884.62719, "trades": 169, "taker_buy_base": 13017.1, "taker_buy_quote": 2026.15204 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1559, "high": 0.1578, "low": 0.1549, "close": 0.1551, "volume": 40191.4, "close_time": 1765180799999, "quote_volume": 6291.28469, "trades": 226, "taker_buy_base": 15913.8, "taker_buy_quote": 2496.15836 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1549, "high": 0.1569, "low": 0.154, "close": 0.1565, "volume": 25567.2, "close_time": 1765184399999, "quote_volume": 3983.73858, "trades": 217, "taker_buy_base": 15126.7, "taker_buy_quote": 2356.48112 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1565, "high": 0.1595, "low": 0.156, "close": 0.1566, "volume": 106042.8, "close_time": 1765187999999, "quote_volume": 16636.73576, "trades": 325, "taker_buy_base": 25495.6, "taker_buy_quote": 4019.38338 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1566, "high": 0.1608, "low": 0.1558, "close": 0.1586, "volume": 101189.1, "close_time": 1765191599999, "quote_volume": 16160.69876, "trades": 288, "taker_buy_base": 87383.2, "taker_buy_quote": 13960.24517 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1585, "high": 0.1625, "low": 0.1583, "close": 0.1617, "volume": 50452.7, "close_time": 1765195199999, "quote_volume": 8067.13262, "trades": 203, "taker_buy_base": 32933.3, "taker_buy_quote": 5268.09797 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1617, "high": 0.166, "low": 0.1611, "close": 0.1611, "volume": 145279.1, "close_time": 1765198799999, "quote_volume": 23694.1352, "trades": 445, "taker_buy_base": 81483.8, "taker_buy_quote": 13307.00081 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1614, "high": 0.1632, "low": 0.159, "close": 0.1606, "volume": 83100.3, "close_time": 1765202399999, "quote_volume": 13460.11831, "trades": 244, "taker_buy_base": 38016.8, "taker_buy_quote": 6166.75257 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1607, "high": 0.1626, "low": 0.1588, "close": 0.1588, "volume": 31831.3, "close_time": 1765205999999, "quote_volume": 5128.92069, "trades": 274, "taker_buy_base": 16088.7, "taker_buy_quote": 2597.37089 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1596, "high": 0.1644, "low": 0.1581, "close": 0.1637, "volume": 69733.4, "close_time": 1765209599999, "quote_volume": 11258.2332, "trades": 258, "taker_buy_base": 39409.6, "taker_buy_quote": 6373.67865 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1636, "high": 0.174, "low": 0.1625, "close": 0.1711, "volume": 203827.5, "close_time": 1765213199999, "quote_volume": 34406.19019, "trades": 588, "taker_buy_base": 122864.6, "taker_buy_quote": 20798.80682 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1715, "high": 0.1726, "low": 0.1672, "close": 0.1682, "volume": 70965.4, "close_time": 1765216799999, "quote_volume": 12034.4767, "trades": 373, "taker_buy_base": 30905.9, "taker_buy_quote": 5246.26177 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1686, "high": 0.1718, "low": 0.1662, "close": 0.1671, "volume": 46086.3, "close_time": 1765220399999, "quote_volume": 7802.46714, "trades": 352, "taker_buy_base": 21453.5, "taker_buy_quote": 3637.82062 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1668, "high": 0.1684, "low": 0.1657, "close": 0.167, "volume": 44033.7, "close_time": 1765223999999, "quote_volume": 7349.50229, "trades": 217, "taker_buy_base": 22647.3, "taker_buy_quote": 3784.59216 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.167, "high": 0.1696, "low": 0.1656, "close": 0.1659, "volume": 129278.6, "close_time": 1765227599999, "quote_volume": 21655.01053, "trades": 368, "taker_buy_base": 50270.6, "taker_buy_quote": 8440.34592 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.166, "high": 0.1668, "low": 0.1643, "close": 0.1665, "volume": 30475.1, "close_time": 1765231199999, "quote_volume": 5046.7279, "trades": 203, "taker_buy_base": 19489.1, "taker_buy_quote": 3231.29934 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1662, "high": 0.1662, "low": 0.1619, "close": 0.1632, "volume": 39748.0, "close_time": 1765234799999, "quote_volume": 6506.99059, "trades": 171, "taker_buy_base": 10593.9, "taker_buy_quote": 1733.83923 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.163, "high": 0.1661, "low": 0.1621, "close": 0.1648, "volume": 34348.3, "close_time": 1765238399999, "quote_volume": 5628.80114, "trades": 229, "taker_buy_base": 16874.3, "taker_buy_quote": 2767.71808 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1648, "high": 0.165, "low": 0.1625, "close": 0.163, "volume": 27740.5, "close_time": 1765241999999, "quote_volume": 4537.74751, "trades": 118, "taker_buy_base": 11879.2, "taker_buy_quote": 1944.83597 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.163, "high": 0.1646, "low": 0.1619, "close": 0.163, "volume": 19346.3, "close_time": 1765245599999, "quote_volume": 3154.50415, "trades": 136, "taker_buy_base": 11051.4, "taker_buy_quote": 1801.28502 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1634, "high": 0.219, "low": 0.1634, "close": 0.1892, "volume": 1228659.0, "close_time": 1765249199999, "quote_volume": 240941.75054, "trades": 2658, "taker_buy_base": 669325.6, "taker_buy_quote": 129452.27675 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1891, "high": 0.193, "low": 0.1872, "close": 0.1884, "volume": 204656.9, "close_time": 1765252799999, "quote_volume": 38709.0132, "trades": 796, "taker_buy_base": 98599.3, "taker_buy_quote": 18687.97939 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1884, "high": 0.1948, "low": 0.18, "close": 0.183, "volume": 585201.0, "close_time": 1765256399999, "quote_volume": 108953.40043, "trades": 1062, "taker_buy_base": 258887.3, "taker_buy_quote": 48452.79921 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1835, "high": 0.1854, "low": 0.178, "close": 0.1834, "volume": 390783.3, "close_time": 1765259999999, "quote_volume": 71225.16242, "trades": 889, "taker_buy_base": 160168.1, "taker_buy_quote": 29159.70728 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1832, "high": 0.1872, "low": 0.1802, "close": 0.1809, "volume": 165531.2, "close_time": 1765263599999, "quote_volume": 30451.41867, "trades": 517, "taker_buy_base": 69933.2, "taker_buy_quote": 12920.17244 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1801, "high": 0.1833, "low": 0.168, "close": 0.1695, "volume": 675329.5, "close_time": 1765267199999, "quote_volume": 117955.7684, "trades": 1091, "taker_buy_base": 347802.5, "taker_buy_quote": 60656.89776 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1692, "high": 0.1721, "low": 0.1642, "close": 0.1692, "volume": 424171.2, "close_time": 1765270799999, "quote_volume": 71438.03377, "trades": 771, "taker_buy_base": 157224.6, "taker_buy_quote": 26500.86052 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1688, "high": 0.1694, "low": 0.1649, "close": 0.1661, "volume": 89456.4, "close_time": 1765274399999, "quote_volume": 14960.66099, "trades": 266, "taker_buy_base": 28291.2, "taker_buy_quote": 4734.78855 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1663, "high": 0.1688, "low": 0.1623, "close": 0.164, "volume": 288684.3, "close_time": 1765277999999, "quote_volume": 47869.51773, "trades": 464, "taker_buy_base": 118447.9, "taker_buy_quote": 19679.93393 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1639, "high": 0.1656, "low": 0.1632, "close": 0.1642, "volume": 107423.4, "close_time": 1765281599999, "quote_volume": 17634.33241, "trades": 238, "taker_buy_base": 50979.0, "taker_buy_quote": 8370.15251 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1579, "close": 0.1584, "volume": 210021.1, "close_time": 1765285199999, "quote_volume": 33858.83024, "trades": 373, "taker_buy_base": 78983.8, "taker_buy_quote": 12713.43446 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1584, "high": 0.1586, "low": 0.1544, "close": 0.1568, "volume": 318175.3, "close_time": 1765288799999, "quote_volume": 49805.01643, "trades": 490, "taker_buy_base": 177513.4, "taker_buy_quote": 27819.5423 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.157, "high": 0.1599, "low": 0.1563, "close": 0.1581, "volume": 165721.8, "close_time": 1765292399999, "quote_volume": 26195.44798, "trades": 407, "taker_buy_base": 82486.8, "taker_buy_quote": 13031.21121 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.158, "high": 0.1616, "low": 0.1573, "close": 0.1613, "volume": 117972.4, "close_time": 1765295999999, "quote_volume": 18802.55327, "trades": 318, "taker_buy_base": 90258.4, "taker_buy_quote": 14378.52999 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1614, "high": 0.1642, "low": 0.1594, "close": 0.163, "volume": 304091.1, "close_time": 1765299599999, "quote_volume": 49125.69778, "trades": 466, "taker_buy_base": 131654.4, "taker_buy_quote": 21285.68281 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1629, "high": 0.1637, "low": 0.1602, "close": 0.1606, "volume": 302045.6, "close_time": 1765303199999, "quote_volume": 48968.12325, "trades": 347, "taker_buy_base": 113214.5, "taker_buy_quote": 18374.95278 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1605, "high": 0.1618, "low": 0.1598, "close": 0.1602, "volume": 123516.5, "close_time": 1765306799999, "quote_volume": 19828.27904, "trades": 210, "taker_buy_base": 43556.6, "taker_buy_quote": 7000.32367 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1602, "high": 0.1629, "low": 0.159, "close": 0.1619, "volume": 143653.5, "close_time": 1765310399999, "quote_volume": 23152.19799, "trades": 209, "taker_buy_base": 83795.9, "taker_buy_quote": 13539.0271 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1617, "high": 0.1623, "low": 0.1594, "close": 0.1594, "volume": 111720.5, "close_time": 1765313999999, "quote_volume": 17935.25947, "trades": 190, "taker_buy_base": 43893.9, "taker_buy_quote": 7046.49393 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1597, "high": 0.1609, "low": 0.1571, "close": 0.1593, "volume": 357790.2, "close_time": 1765317599999, "quote_volume": 56700.46128, "trades": 314, "taker_buy_base": 85830.2, "taker_buy_quote": 13612.42762 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1594, "high": 0.1612, "low": 0.1589, "close": 0.16, "volume": 196885.4, "close_time": 1765321199999, "quote_volume": 31548.21302, "trades": 239, "taker_buy_base": 99184.1, "taker_buy_quote": 15871.6846 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1599, "high": 0.1608, "low": 0.1589, "close": 0.1593, "volume": 185389.7, "close_time": 1765324799999, "quote_volume": 29603.30602, "trades": 173, "taker_buy_base": 105281.0, "taker_buy_quote": 16822.77233 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1591, "high": 0.1602, "low": 0.1521, "close": 0.1546, "volume": 533329.8, "close_time": 1765328399999, "quote_volume": 82807.40402, "trades": 536, "taker_buy_base": 196177.7, "taker_buy_quote": 30432.45596 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1529, "close": 0.1546, "volume": 166814.0, "close_time": 1765331999999, "quote_volume": 25677.91754, "trades": 143, "taker_buy_base": 45604.3, "taker_buy_quote": 7016.42087 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1544, "high": 0.1574, "low": 0.1531, "close": 0.1563, "volume": 139093.4, "close_time": 1765335599999, "quote_volume": 21719.34542, "trades": 215, "taker_buy_base": 92138.0, "taker_buy_quote": 14406.47221 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1562, "high": 0.1578, "low": 0.1558, "close": 0.1575, "volume": 79105.5, "close_time": 1765339199999, "quote_volume": 12409.85472, "trades": 133, "taker_buy_base": 52719.2, "taker_buy_quote": 8256.89143 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1576, "high": 0.1597, "low": 0.1569, "close": 0.1574, "volume": 87035.0, "close_time": 1765342799999, "quote_volume": 13773.54869, "trades": 169, "taker_buy_base": 52895.7, "taker_buy_quote": 8373.65718 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1574, "high": 0.1579, "low": 0.1556, "close": 0.1556, "volume": 178374.0, "close_time": 1765346399999, "quote_volume": 27964.84448, "trades": 168, "taker_buy_base": 60060.7, "taker_buy_quote": 9421.97442 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1559, "high": 0.1567, "low": 0.155, "close": 0.156, "volume": 125315.5, "close_time": 1765349999999, "quote_volume": 19553.02414, "trades": 226, "taker_buy_base": 81312.1, "taker_buy_quote": 12687.96366 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1538, "close": 0.1548, "volume": 152430.5, "close_time": 1765353599999, "quote_volume": 23611.98566, "trades": 196, "taker_buy_base": 56962.2, "taker_buy_quote": 8823.05545 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1548, "high": 0.1565, "low": 0.1546, "close": 0.1549, "volume": 106853.3, "close_time": 1765357199999, "quote_volume": 16616.44591, "trades": 146, "taker_buy_base": 45758.9, "taker_buy_quote": 7114.40488 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1548, "high": 0.1549, "low": 0.153, "close": 0.1531, "volume": 58544.9, "close_time": 1765360799999, "quote_volume": 9027.91112, "trades": 135, "taker_buy_base": 21679.8, "taker_buy_quote": 3340.80487 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1529, "high": 0.1542, "low": 0.151, "close": 0.1526, "volume": 170868.0, "close_time": 1765364399999, "quote_volume": 25977.38001, "trades": 240, "taker_buy_base": 79461.8, "taker_buy_quote": 12103.25341 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1514, "close": 0.1525, "volume": 79443.7, "close_time": 1765367999999, "quote_volume": 12104.70622, "trades": 168, "taker_buy_base": 59596.8, "taker_buy_quote": 9087.78649 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1524, "high": 0.1529, "low": 0.1495, "close": 0.1504, "volume": 237611.7, "close_time": 1765371599999, "quote_volume": 35866.12774, "trades": 318, "taker_buy_base": 83647.8, "taker_buy_quote": 12634.53713 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1505, "high": 0.1521, "low": 0.1502, "close": 0.1514, "volume": 58747.7, "close_time": 1765375199999, "quote_volume": 8867.00031, "trades": 119, "taker_buy_base": 18064.3, "taker_buy_quote": 2727.81126 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1514, "high": 0.1522, "low": 0.15, "close": 0.1508, "volume": 48135.3, "close_time": 1765378799999, "quote_volume": 7257.79099, "trades": 138, "taker_buy_base": 22987.2, "taker_buy_quote": 3469.50556 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1507, "high": 0.1519, "low": 0.1489, "close": 0.1503, "volume": 100481.2, "close_time": 1765382399999, "quote_volume": 15084.61536, "trades": 169, "taker_buy_base": 58547.7, "taker_buy_quote": 8794.37466 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1498, "close": 0.1505, "volume": 28014.8, "close_time": 1765385999999, "quote_volume": 4214.71601, "trades": 96, "taker_buy_base": 10047.9, "taker_buy_quote": 1513.38081 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1503, "high": 0.153, "low": 0.1503, "close": 0.1506, "volume": 50100.4, "close_time": 1765389599999, "quote_volume": 7593.11207, "trades": 132, "taker_buy_base": 17473.8, "taker_buy_quote": 2654.41196 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1504, "high": 0.1523, "low": 0.1489, "close": 0.1494, "volume": 69960.6, "close_time": 1765393199999, "quote_volume": 10544.86874, "trades": 158, "taker_buy_base": 17371.4, "taker_buy_quote": 2615.28233 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1495, "high": 0.1513, "low": 0.1475, "close": 0.151, "volume": 258444.5, "close_time": 1765396799999, "quote_volume": 38746.09848, "trades": 414, "taker_buy_base": 119959.0, "taker_buy_quote": 18038.64567 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1511, "high": 0.1532, "low": 0.1485, "close": 0.1489, "volume": 317613.4, "close_time": 1765400399999, "quote_volume": 47955.76924, "trades": 456, "taker_buy_base": 73316.3, "taker_buy_quote": 11116.1664 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1488, "high": 0.1499, "low": 0.1469, "close": 0.1472, "volume": 94906.5, "close_time": 1765403999999, "quote_volume": 14089.51124, "trades": 186, "taker_buy_base": 45390.8, "taker_buy_quote": 6738.18277 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1473, "high": 0.1488, "low": 0.1469, "close": 0.1485, "volume": 65388.3, "close_time": 1765407599999, "quote_volume": 9684.31082, "trades": 170, "taker_buy_base": 45834.5, "taker_buy_quote": 6790.8331 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1487, "high": 0.151, "low": 0.1483, "close": 0.1506, "volume": 59078.6, "close_time": 1765411199999, "quote_volume": 8861.15084, "trades": 86, "taker_buy_base": 42386.8, "taker_buy_quote": 6358.91078 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1458, "close": 0.1464, "volume": 210092.3, "close_time": 1765414799999, "quote_volume": 31204.9541, "trades": 263, "taker_buy_base": 83473.9, "taker_buy_quote": 12451.6638 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1464, "high": 0.1472, "low": 0.144, "close": 0.1442, "volume": 134977.6, "close_time": 1765418399999, "quote_volume": 19622.57505, "trades": 219, "taker_buy_base": 23616.3, "taker_buy_quote": 3429.08521 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1443, "high": 0.1466, "low": 0.1427, "close": 0.1462, "volume": 70598.3, "close_time": 1765421999999, "quote_volume": 10204.1009, "trades": 220, "taker_buy_base": 34063.6, "taker_buy_quote": 4933.71397 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1461, "high": 0.1464, "low": 0.142, "close": 0.1426, "volume": 91673.5, "close_time": 1765425599999, "quote_volume": 13198.55081, "trades": 202, "taker_buy_base": 52673.4, "taker_buy_quote": 7609.58098 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1428, "high": 0.1448, "low": 0.1412, "close": 0.1432, "volume": 72009.5, "close_time": 1765429199999, "quote_volume": 10257.67333, "trades": 179, "taker_buy_base": 32069.7, "taker_buy_quote": 4584.22793 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1432, "high": 0.1436, "low": 0.1426, "close": 0.1431, "volume": 83324.3, "close_time": 1765432799999, "quote_volume": 11917.44193, "trades": 84, "taker_buy_base": 15973.7, "taker_buy_quote": 2286.11497 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1431, "high": 0.1445, "low": 0.1419, "close": 0.1429, "volume": 30417.1, "close_time": 1765436399999, "quote_volume": 4351.06866, "trades": 114, "taker_buy_base": 22496.7, "taker_buy_quote": 3216.61246 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.143, "high": 0.1432, "low": 0.1411, "close": 0.1412, "volume": 34472.7, "close_time": 1765439999999, "quote_volume": 4896.655, "trades": 91, "taker_buy_base": 17515.7, "taker_buy_quote": 2483.87711 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1414, "high": 0.1415, "low": 0.1392, "close": 0.1402, "volume": 97006.4, "close_time": 1765443599999, "quote_volume": 13599.53561, "trades": 204, "taker_buy_base": 61661.3, "taker_buy_quote": 8632.24455 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1366, "close": 0.1369, "volume": 180687.6, "close_time": 1765447199999, "quote_volume": 24984.27144, "trades": 276, "taker_buy_base": 80948.6, "taker_buy_quote": 11184.42316 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.137, "high": 0.1375, "low": 0.1349, "close": 0.1359, "volume": 87946.8, "close_time": 1765450799999, "quote_volume": 11970.70127, "trades": 203, "taker_buy_base": 50150.6, "taker_buy_quote": 6825.49521 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1358, "high": 0.1365, "low": 0.1342, "close": 0.1353, "volume": 237072.3, "close_time": 1765454399999, "quote_volume": 32084.73206, "trades": 293, "taker_buy_base": 113945.6, "taker_buy_quote": 15417.88602 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.135, "high": 0.1367, "low": 0.1338, "close": 0.1367, "volume": 146727.3, "close_time": 1765457999999, "quote_volume": 19829.97254, "trades": 225, "taker_buy_base": 48206.2, "taker_buy_quote": 6514.19413 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1367, "high": 0.1389, "low": 0.1362, "close": 0.137, "volume": 135161.0, "close_time": 1765461599999, "quote_volume": 18599.53697, "trades": 234, "taker_buy_base": 78908.6, "taker_buy_quote": 10857.75727 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.137, "high": 0.1379, "low": 0.1358, "close": 0.1374, "volume": 98750.9, "close_time": 1765465199999, "quote_volume": 13520.23904, "trades": 210, "taker_buy_base": 50446.9, "taker_buy_quote": 6906.77697 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1372, "high": 0.1382, "low": 0.1358, "close": 0.1371, "volume": 83573.5, "close_time": 1765468799999, "quote_volume": 11429.56911, "trades": 263, "taker_buy_base": 45078.9, "taker_buy_quote": 6178.06559 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1368, "high": 0.1378, "low": 0.1355, "close": 0.1359, "volume": 52578.1, "close_time": 1765472399999, "quote_volume": 7172.84697, "trades": 206, "taker_buy_base": 13706.3, "taker_buy_quote": 1869.09437 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.136, "high": 0.1363, "low": 0.1329, "close": 0.1334, "volume": 44350.1, "close_time": 1765475999999, "quote_volume": 5962.08005, "trades": 159, "taker_buy_base": 19471.9, "taker_buy_quote": 2627.07936 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1334, "high": 0.1359, "low": 0.1329, "close": 0.1341, "volume": 154281.3, "close_time": 1765479599999, "quote_volume": 20801.61843, "trades": 241, "taker_buy_base": 108616.7, "taker_buy_quote": 14647.07207 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1342, "high": 0.1354, "low": 0.1319, "close": 0.1323, "volume": 172413.2, "close_time": 1765483199999, "quote_volume": 23065.18283, "trades": 194, "taker_buy_base": 37850.1, "taker_buy_quote": 5080.45231 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1324, "high": 0.1335, "low": 0.1316, "close": 0.1332, "volume": 82206.7, "close_time": 1765486799999, "quote_volume": 10906.36888, "trades": 148, "taker_buy_base": 49751.6, "taker_buy_quote": 6601.31625 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1334, "high": 0.136, "low": 0.1334, "close": 0.1349, "volume": 199715.6, "close_time": 1765490399999, "quote_volume": 26948.66998, "trades": 241, "taker_buy_base": 116291.4, "taker_buy_quote": 15686.99564 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1336, "close": 0.1339, "volume": 71556.2, "close_time": 1765493999999, "quote_volume": 9622.25179, "trades": 125, "taker_buy_base": 34216.9, "taker_buy_quote": 4592.09889 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.134, "high": 0.1346, "low": 0.1331, "close": 0.1342, "volume": 161228.7, "close_time": 1765497599999, "quote_volume": 21578.53519, "trades": 130, "taker_buy_base": 90523.6, "taker_buy_quote": 12116.48343 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.134, "high": 0.1355, "low": 0.1307, "close": 0.1311, "volume": 131556.0, "close_time": 1765501199999, "quote_volume": 17606.51739, "trades": 191, "taker_buy_base": 55410.6, "taker_buy_quote": 7442.27454 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.131, "high": 0.1324, "low": 0.1297, "close": 0.13, "volume": 136455.6, "close_time": 1765504799999, "quote_volume": 17927.66982, "trades": 189, "taker_buy_base": 44990.1, "taker_buy_quote": 5923.08215 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1302, "high": 0.1318, "low": 0.1288, "close": 0.1295, "volume": 79513.0, "close_time": 1765508399999, "quote_volume": 10376.56328, "trades": 142, "taker_buy_base": 24896.6, "taker_buy_quote": 3246.51947 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1298, "high": 0.1314, "low": 0.1284, "close": 0.131, "volume": 122268.4, "close_time": 1765511999999, "quote_volume": 15868.34089, "trades": 137, "taker_buy_base": 86335.4, "taker_buy_quote": 11209.60545 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1285, "close": 0.1299, "volume": 96454.6, "close_time": 1765515599999, "quote_volume": 12542.36037, "trades": 145, "taker_buy_base": 56486.1, "taker_buy_quote": 7342.79276 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1301, "high": 0.1309, "low": 0.1296, "close": 0.1308, "volume": 66128.1, "close_time": 1765519199999, "quote_volume": 8612.67107, "trades": 110, "taker_buy_base": 39153.9, "taker_buy_quote": 5100.21961 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1309, "high": 0.1325, "low": 0.1309, "close": 0.132, "volume": 125862.8, "close_time": 1765522799999, "quote_volume": 16559.5785, "trades": 212, "taker_buy_base": 85796.6, "taker_buy_quote": 11290.87203 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1322, "high": 0.133, "low": 0.1313, "close": 0.1313, "volume": 135048.6, "close_time": 1765526399999, "quote_volume": 17884.73843, "trades": 126, "taker_buy_base": 60798.6, "taker_buy_quote": 8054.98771 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1316, "high": 0.1318, "low": 0.13, "close": 0.1315, "volume": 55926.0, "close_time": 1765529999999, "quote_volume": 7330.84539, "trades": 86, "taker_buy_base": 23547.0, "taker_buy_quote": 3087.55147 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1316, "high": 0.134, "low": 0.1307, "close": 0.1331, "volume": 171921.0, "close_time": 1765533599999, "quote_volume": 22822.30986, "trades": 233, "taker_buy_base": 79949.3, "taker_buy_quote": 10598.00937 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1331, "high": 0.134, "low": 0.1328, "close": 0.1329, "volume": 89456.2, "close_time": 1765537199999, "quote_volume": 11930.0794, "trades": 199, "taker_buy_base": 13812.5, "taker_buy_quote": 1840.04068 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1319, "close": 0.1337, "volume": 70231.2, "close_time": 1765540799999, "quote_volume": 9308.38827, "trades": 94, "taker_buy_base": 48084.1, "taker_buy_quote": 6373.34487 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1317, "close": 0.1317, "volume": 48252.8, "close_time": 1765544399999, "quote_volume": 6388.31474, "trades": 116, "taker_buy_base": 31674.3, "taker_buy_quote": 4192.04603 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1317, "high": 0.1318, "low": 0.1299, "close": 0.1311, "volume": 63601.8, "close_time": 1765547999999, "quote_volume": 8322.23569, "trades": 118, "taker_buy_base": 9217.3, "taker_buy_quote": 1207.22586 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1311, "high": 0.1312, "low": 0.1301, "close": 0.1311, "volume": 85458.9, "close_time": 1765551599999, "quote_volume": 11183.17925, "trades": 103, "taker_buy_base": 52245.2, "taker_buy_quote": 6842.50857 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.131, "high": 0.1311, "low": 0.1265, "close": 0.1274, "volume": 171052.4, "close_time": 1765555199999, "quote_volume": 22031.99058, "trades": 318, "taker_buy_base": 63042.1, "taker_buy_quote": 8117.95388 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.127, "high": 0.1278, "low": 0.1222, "close": 0.1245, "volume": 238267.7, "close_time": 1765558799999, "quote_volume": 29637.17398, "trades": 369, "taker_buy_base": 106628.6, "taker_buy_quote": 13240.74362 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1245, "high": 0.1296, "low": 0.1245, "close": 0.1277, "volume": 128067.6, "close_time": 1765562399999, "quote_volume": 16348.64111, "trades": 231, "taker_buy_base": 67405.0, "taker_buy_quote": 8608.48142 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1278, "high": 0.1281, "low": 0.126, "close": 0.1264, "volume": 47452.6, "close_time": 1765565999999, "quote_volume": 6017.47168, "trades": 80, "taker_buy_base": 13265.4, "taker_buy_quote": 1677.82058 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1249, "close": 0.125, "volume": 42163.7, "close_time": 1765569599999, "quote_volume": 5306.57512, "trades": 94, "taker_buy_base": 26024.7, "taker_buy_quote": 3273.08767 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1249, "high": 0.125, "low": 0.1235, "close": 0.1235, "volume": 144426.0, "close_time": 1765573199999, "quote_volume": 17940.22453, "trades": 140, "taker_buy_base": 17569.6, "taker_buy_quote": 2180.25449 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1235, "high": 0.126, "low": 0.1234, "close": 0.1256, "volume": 72637.2, "close_time": 1765576799999, "quote_volume": 9063.69637, "trades": 91, "taker_buy_base": 55565.9, "taker_buy_quote": 6932.2291 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1255, "high": 0.1269, "low": 0.1253, "close": 0.1254, "volume": 29785.5, "close_time": 1765580399999, "quote_volume": 3752.15435, "trades": 69, "taker_buy_base": 13165.7, "taker_buy_quote": 1660.28889 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1232, "close": 0.1234, "volume": 34213.2, "close_time": 1765583999999, "quote_volume": 4243.61202, "trades": 50, "taker_buy_base": 17560.4, "taker_buy_quote": 2182.08302 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1237, "high": 0.1242, "low": 0.1223, "close": 0.123, "volume": 52363.2, "close_time": 1765587599999, "quote_volume": 6448.96241, "trades": 114, "taker_buy_base": 14149.5, "taker_buy_quote": 1739.5289 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1231, "high": 0.1246, "low": 0.1224, "close": 0.1226, "volume": 28108.0, "close_time": 1765591199999, "quote_volume": 3476.59386, "trades": 85, "taker_buy_base": 8361.9, "taker_buy_quote": 1031.11966 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1207, "close": 0.1214, "volume": 112300.7, "close_time": 1765594799999, "quote_volume": 13697.48518, "trades": 114, "taker_buy_base": 73311.6, "taker_buy_quote": 8954.49258 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1171, "close": 0.1206, "volume": 209500.6, "close_time": 1765598399999, "quote_volume": 24992.16825, "trades": 212, "taker_buy_base": 118631.6, "taker_buy_quote": 14152.20667 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1203, "close": 0.1212, "volume": 31460.4, "close_time": 1765601999999, "quote_volume": 3817.84182, "trades": 92, "taker_buy_base": 19916.8, "taker_buy_quote": 2416.84456 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1193, "close": 0.1199, "volume": 46014.8, "close_time": 1765605599999, "quote_volume": 5528.42403, "trades": 91, "taker_buy_base": 28370.5, "taker_buy_quote": 3403.97119 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.12, "high": 0.1213, "low": 0.1191, "close": 0.1209, "volume": 262855.3, "close_time": 1765609199999, "quote_volume": 31469.9041, "trades": 286, "taker_buy_base": 37469.6, "taker_buy_quote": 4501.78493 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1211, "high": 0.1246, "low": 0.1211, "close": 0.124, "volume": 307950.4, "close_time": 1765612799999, "quote_volume": 38058.37775, "trades": 308, "taker_buy_base": 113332.3, "taker_buy_quote": 14051.42397 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1218, "close": 0.1223, "volume": 93418.3, "close_time": 1765616399999, "quote_volume": 11455.27518, "trades": 123, "taker_buy_base": 72662.1, "taker_buy_quote": 8907.59392 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1222, "close": 0.1231, "volume": 75765.9, "close_time": 1765619999999, "quote_volume": 9300.13979, "trades": 88, "taker_buy_base": 69895.3, "taker_buy_quote": 8579.7639 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1233, "high": 0.1245, "low": 0.1216, "close": 0.1229, "volume": 74848.0, "close_time": 1765623599999, "quote_volume": 9239.74894, "trades": 119, "taker_buy_base": 46855.5, "taker_buy_quote": 5808.68314 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1231, "high": 0.1236, "low": 0.122, "close": 0.1222, "volume": 195230.2, "close_time": 1765627199999, "quote_volume": 23940.27935, "trades": 149, "taker_buy_base": 33375.9, "taker_buy_quote": 4097.1708 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1223, "high": 0.1235, "low": 0.1221, "close": 0.1231, "volume": 161595.5, "close_time": 1765630799999, "quote_volume": 19868.75908, "trades": 165, "taker_buy_base": 75041.1, "taker_buy_quote": 9234.95205 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1231, "high": 0.1238, "low": 0.1225, "close": 0.1225, "volume": 166792.0, "close_time": 1765634399999, "quote_volume": 20561.16897, "trades": 167, "taker_buy_base": 139280.0, "taker_buy_quote": 17171.82157 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1201, "close": 0.1215, "volume": 189136.0, "close_time": 1765637999999, "quote_volume": 22913.03027, "trades": 161, "taker_buy_base": 58420.3, "taker_buy_quote": 7108.40363 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1216, "high": 0.1238, "low": 0.1216, "close": 0.123, "volume": 88474.4, "close_time": 1765641599999, "quote_volume": 10857.1999, "trades": 121, "taker_buy_base": 63873.1, "taker_buy_quote": 7828.9134 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.123, "high": 0.1251, "low": 0.123, "close": 0.1246, "volume": 79609.1, "close_time": 1765645199999, "quote_volume": 9869.51381, "trades": 110, "taker_buy_base": 63708.7, "taker_buy_quote": 7900.0283 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1246, "high": 0.1275, "low": 0.1237, "close": 0.1262, "volume": 142037.2, "close_time": 1765648799999, "quote_volume": 17923.28226, "trades": 198, "taker_buy_base": 99039.9, "taker_buy_quote": 12518.53904 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1261, "high": 0.1291, "low": 0.125, "close": 0.1267, "volume": 182821.1, "close_time": 1765652399999, "quote_volume": 23175.54806, "trades": 226, "taker_buy_base": 101828.3, "taker_buy_quote": 12915.52502 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1266, "high": 0.1273, "low": 0.1259, "close": 0.1259, "volume": 77629.2, "close_time": 1765655999999, "quote_volume": 9819.66943, "trades": 83, "taker_buy_base": 53218.9, "taker_buy_quote": 6733.98806 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1258, "high": 0.1269, "low": 0.1255, "close": 0.1262, "volume": 112153.8, "close_time": 1765659599999, "quote_volume": 14187.33167, "trades": 90, "taker_buy_base": 73148.2, "taker_buy_quote": 9253.6838 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1242, "close": 0.1248, "volume": 53427.6, "close_time": 1765663199999, "quote_volume": 6657.43074, "trades": 66, "taker_buy_base": 26384.2, "taker_buy_quote": 3290.27729 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1247, "high": 0.1254, "low": 0.1237, "close": 0.1245, "volume": 45778.9, "close_time": 1765666799999, "quote_volume": 5695.63135, "trades": 88, "taker_buy_base": 33605.6, "taker_buy_quote": 4176.10888 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1245, "high": 0.1248, "low": 0.1231, "close": 0.1234, "volume": 40813.8, "close_time": 1765670399999, "quote_volume": 5056.0442, "trades": 44, "taker_buy_base": 14974.5, "taker_buy_quote": 1852.30602 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1219, "close": 0.1219, "volume": 62744.9, "close_time": 1765673999999, "quote_volume": 7694.60511, "trades": 65, "taker_buy_base": 27504.3, "taker_buy_quote": 3373.56278 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1205, "close": 0.1212, "volume": 84896.9, "close_time": 1765677599999, "quote_volume": 10289.10548, "trades": 88, "taker_buy_base": 32909.7, "taker_buy_quote": 3989.14502 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1206, "close": 0.1221, "volume": 34696.0, "close_time": 1765681199999, "quote_volume": 4207.3312, "trades": 73, "taker_buy_base": 9918.2, "taker_buy_quote": 1205.71224 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1222, "high": 0.1242, "low": 0.122, "close": 0.1235, "volume": 69563.0, "close_time": 1765684799999, "quote_volume": 8574.91987, "trades": 127, "taker_buy_base": 25712.1, "taker_buy_quote": 3163.73487 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1214, "close": 0.1217, "volume": 57052.7, "close_time": 1765688399999, "quote_volume": 6966.55217, "trades": 95, "taker_buy_base": 37890.4, "taker_buy_quote": 4624.66535 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1191, "close": 0.1202, "volume": 31844.2, "close_time": 1765691999999, "quote_volume": 3818.99013, "trades": 111, "taker_buy_base": 15155.3, "taker_buy_quote": 1820.44045 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1202, "high": 0.1231, "low": 0.1199, "close": 0.1231, "volume": 59391.8, "close_time": 1765695599999, "quote_volume": 7168.69034, "trades": 115, "taker_buy_base": 36786.2, "taker_buy_quote": 4431.74415 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1215, "close": 0.1216, "volume": 29847.6, "close_time": 1765699199999, "quote_volume": 3651.42743, "trades": 75, "taker_buy_base": 5851.8, "taker_buy_quote": 715.07743 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.1203, "close": 0.1204, "volume": 11951.9, "close_time": 1765702799999, "quote_volume": 1443.77822, "trades": 64, "taker_buy_base": 6179.0, "taker_buy_quote": 746.16288 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1199, "close": 0.1207, "volume": 32171.9, "close_time": 1765706399999, "quote_volume": 3880.62051, "trades": 53, "taker_buy_base": 13859.1, "taker_buy_quote": 1673.83381 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1197, "close": 0.1212, "volume": 24769.9, "close_time": 1765709999999, "quote_volume": 2990.76777, "trades": 73, "taker_buy_base": 18173.5, "taker_buy_quote": 2194.71972 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1198, "close": 0.1199, "volume": 63569.5, "close_time": 1765713599999, "quote_volume": 7691.95432, "trades": 95, "taker_buy_base": 23913.2, "taker_buy_quote": 2887.78915 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1191, "close": 0.1195, "volume": 92920.0, "close_time": 1765717199999, "quote_volume": 11136.07134, "trades": 104, "taker_buy_base": 23397.6, "taker_buy_quote": 2805.994 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1179, "close": 0.1191, "volume": 28316.0, "close_time": 1765720799999, "quote_volume": 3363.76053, "trades": 86, "taker_buy_base": 11603.1, "taker_buy_quote": 1379.90337 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1173, "close": 0.1179, "volume": 61739.4, "close_time": 1765724399999, "quote_volume": 7314.01497, "trades": 71, "taker_buy_base": 32215.9, "taker_buy_quote": 3816.16358 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1174, "close": 0.1182, "volume": 9967.5, "close_time": 1765727999999, "quote_volume": 1174.80459, "trades": 53, "taker_buy_base": 7585.9, "taker_buy_quote": 893.83656 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1181, "high": 0.1234, "low": 0.1181, "close": 0.1215, "volume": 282972.3, "close_time": 1765731599999, "quote_volume": 34601.03485, "trades": 420, "taker_buy_base": 198517.5, "taker_buy_quote": 24273.48417 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1217, "high": 0.1222, "low": 0.1191, "close": 0.1194, "volume": 74558.0, "close_time": 1765735199999, "quote_volume": 8999.63128, "trades": 138, "taker_buy_base": 29624.2, "taker_buy_quote": 3566.28638 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1194, "high": 0.1226, "low": 0.1179, "close": 0.1224, "volume": 290328.4, "close_time": 1765738799999, "quote_volume": 34789.13533, "trades": 289, "taker_buy_base": 130950.0, "taker_buy_quote": 15680.08003 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1223, "high": 0.1235, "low": 0.121, "close": 0.1214, "volume": 82207.7, "close_time": 1765742399999, "quote_volume": 10076.13257, "trades": 105, "taker_buy_base": 44334.1, "taker_buy_quote": 5450.55048 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1208, "close": 0.1216, "volume": 155753.6, "close_time": 1765745999999, "quote_volume": 18952.49887, "trades": 105, "taker_buy_base": 63960.2, "taker_buy_quote": 7795.39263 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1214, "high": 0.122, "low": 0.1195, "close": 0.1195, "volume": 113051.4, "close_time": 1765749599999, "quote_volume": 13607.99798, "trades": 112, "taker_buy_base": 41120.9, "taker_buy_quote": 4960.02673 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1173, "close": 0.1189, "volume": 85318.8, "close_time": 1765753199999, "quote_volume": 10110.09461, "trades": 129, "taker_buy_base": 19961.8, "taker_buy_quote": 2364.62409 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1177, "close": 0.1191, "volume": 17679.1, "close_time": 1765756799999, "quote_volume": 2091.80539, "trades": 104, "taker_buy_base": 10413.0, "taker_buy_quote": 1232.36466 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1184, "close": 0.1192, "volume": 64855.8, "close_time": 1765760399999, "quote_volume": 7720.6383, "trades": 141, "taker_buy_base": 46381.6, "taker_buy_quote": 5523.11518 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1193, "high": 0.1216, "low": 0.1188, "close": 0.1207, "volume": 23093.1, "close_time": 1765763999999, "quote_volume": 2768.81116, "trades": 104, "taker_buy_base": 20166.9, "taker_buy_quote": 2416.32106 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1198, "close": 0.1201, "volume": 28845.9, "close_time": 1765767599999, "quote_volume": 3486.95558, "trades": 73, "taker_buy_base": 10812.4, "taker_buy_quote": 1309.29077 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1202, "high": 0.1212, "low": 0.1193, "close": 0.1203, "volume": 21654.1, "close_time": 1765771199999, "quote_volume": 2606.70614, "trades": 80, "taker_buy_base": 17580.5, "taker_buy_quote": 2117.2592 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1204, "high": 0.1222, "low": 0.1204, "close": 0.1217, "volume": 40200.1, "close_time": 1765774799999, "quote_volume": 4881.88728, "trades": 75, "taker_buy_base": 21701.5, "taker_buy_quote": 2638.22354 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1216, "high": 0.1237, "low": 0.1211, "close": 0.1224, "volume": 57463.6, "close_time": 1765778399999, "quote_volume": 7059.29645, "trades": 85, "taker_buy_base": 33443.3, "taker_buy_quote": 4106.36015 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1227, "high": 0.1247, "low": 0.1218, "close": 0.1218, "volume": 63525.8, "close_time": 1765781999999, "quote_volume": 7825.28791, "trades": 111, "taker_buy_base": 33278.1, "taker_buy_quote": 4086.75729 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.122, "high": 0.1221, "low": 0.1208, "close": 0.122, "volume": 30183.5, "close_time": 1765785599999, "quote_volume": 3669.52768, "trades": 62, "taker_buy_base": 7032.5, "taker_buy_quote": 854.84768 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.122, "high": 0.1229, "low": 0.1206, "close": 0.1208, "volume": 34415.6, "close_time": 1765789199999, "quote_volume": 4192.25025, "trades": 99, "taker_buy_base": 12882.6, "taker_buy_quote": 1569.76573 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1195, "close": 0.1205, "volume": 26743.7, "close_time": 1765792799999, "quote_volume": 3220.25287, "trades": 79, "taker_buy_base": 5468.7, "taker_buy_quote": 657.23624 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1203, "high": 0.1211, "low": 0.119, "close": 0.1202, "volume": 41092.1, "close_time": 1765796399999, "quote_volume": 4926.73713, "trades": 44, "taker_buy_base": 13573.1, "taker_buy_quote": 1623.89585 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1193, "high": 0.1201, "low": 0.119, "close": 0.1198, "volume": 51781.9, "close_time": 1765799999999, "quote_volume": 6186.31053, "trades": 63, "taker_buy_base": 11280.6, "taker_buy_quote": 1346.07756 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1182, "close": 0.1198, "volume": 21837.5, "close_time": 1765803599999, "quote_volume": 2607.27456, "trades": 66, "taker_buy_base": 6237.1, "taker_buy_quote": 745.18568 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1173, "close": 0.1179, "volume": 73714.1, "close_time": 1765807199999, "quote_volume": 8726.79838, "trades": 79, "taker_buy_base": 45760.4, "taker_buy_quote": 5420.28634 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1184, "high": 0.1201, "low": 0.1149, "close": 0.1169, "volume": 339710.4, "close_time": 1765810799999, "quote_volume": 39675.61927, "trades": 137, "taker_buy_base": 172831.2, "taker_buy_quote": 20200.21281 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1166, "high": 0.1177, "low": 0.1119, "close": 0.1156, "volume": 308656.7, "close_time": 1765814399999, "quote_volume": 35662.72774, "trades": 146, "taker_buy_base": 102443.0, "taker_buy_quote": 11836.18093 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.116, "high": 0.1165, "low": 0.1127, "close": 0.1136, "volume": 151258.5, "close_time": 1765817999999, "quote_volume": 17346.17839, "trades": 76, "taker_buy_base": 66629.5, "taker_buy_quote": 7641.58561 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.114, "high": 0.114, "low": 0.1093, "close": 0.1104, "volume": 181522.5, "close_time": 1765821599999, "quote_volume": 20190.6532, "trades": 114, "taker_buy_base": 73396.9, "taker_buy_quote": 8179.15277 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1104, "high": 0.1124, "low": 0.1103, "close": 0.1123, "volume": 406034.9, "close_time": 1765825199999, "quote_volume": 45190.75365, "trades": 190, "taker_buy_base": 319290.3, "taker_buy_quote": 35543.47938 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1122, "high": 0.1138, "low": 0.112, "close": 0.1133, "volume": 265288.4, "close_time": 1765828799999, "quote_volume": 29981.27744, "trades": 162, "taker_buy_base": 104715.5, "taker_buy_quote": 11844.398 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1123, "close": 0.1137, "volume": 54276.6, "close_time": 1765832399999, "quote_volume": 6130.73949, "trades": 17, "taker_buy_base": 20756.2, "taker_buy_quote": 2344.87302 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1139, "high": 0.1158, "low": 0.1138, "close": 0.1151, "volume": 24604.2, "close_time": 1765835999999, "quote_volume": 2820.84844, "trades": 18, "taker_buy_base": 11652.8, "taker_buy_quote": 1334.70143 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1155, "high": 0.119, "low": 0.1155, "close": 0.1173, "volume": 290263.9, "close_time": 1765839599999, "quote_volume": 34046.49799, "trades": 125, "taker_buy_base": 160499.6, "taker_buy_quote": 18771.75164 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1169, "high": 0.1182, "low": 0.1166, "close": 0.1178, "volume": 30242.0, "close_time": 1765843199999, "quote_volume": 3555.73572, "trades": 15, "taker_buy_base": 8586.0, "taker_buy_quote": 1008.87762 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1176, "high": 0.1206, "low": 0.1173, "close": 0.1174, "volume": 50428.9, "close_time": 1765846799999, "quote_volume": 6023.71929, "trades": 37, "taker_buy_base": 20732.1, "taker_buy_quote": 2481.23231 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1175, "high": 0.119, "low": 0.1169, "close": 0.1169, "volume": 44497.1, "close_time": 1765850399999, "quote_volume": 5225.51996, "trades": 12, "taker_buy_base": 34846.3, "taker_buy_quote": 4096.90729 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1167, "close": 0.1171, "volume": 248345.0, "close_time": 1765853999999, "quote_volume": 29055.31165, "trades": 84, "taker_buy_base": 184239.4, "taker_buy_quote": 21556.49194 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1162, "close": 0.1166, "volume": 88737.0, "close_time": 1765857599999, "quote_volume": 10346.44299, "trades": 32, "taker_buy_base": 13093.0, "taker_buy_quote": 1525.20284 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1131, "close": 0.1141, "volume": 63008.8, "close_time": 1765861199999, "quote_volume": 7201.1197, "trades": 20, "taker_buy_base": 25531.9, "taker_buy_quote": 2909.75134 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1153, "high": 0.1157, "low": 0.1142, "close": 0.1152, "volume": 18190.0, "close_time": 1765864799999, "quote_volume": 2097.76534, "trades": 24, "taker_buy_base": 6113.8, "taker_buy_quote": 705.39076 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1151, "close": 0.1156, "volume": 7420.7, "close_time": 1765868399999, "quote_volume": 857.61254, "trades": 13, "taker_buy_base": 2101.5, "taker_buy_quote": 242.51306 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1132, "close": 0.1132, "volume": 217044.9, "close_time": 1765871999999, "quote_volume": 24740.60973, "trades": 83, "taker_buy_base": 61821.4, "taker_buy_quote": 7032.41873 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.113, "high": 0.1145, "low": 0.113, "close": 0.1136, "volume": 98988.3, "close_time": 1765875599999, "quote_volume": 11275.8623, "trades": 33, "taker_buy_base": 54649.7, "taker_buy_quote": 6224.58143 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1127, "close": 0.113, "volume": 48934.1, "close_time": 1765879199999, "quote_volume": 5541.3691, "trades": 16, "taker_buy_base": 8816.4, "taker_buy_quote": 995.28935 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.113, "high": 0.1143, "low": 0.1128, "close": 0.1135, "volume": 80123.7, "close_time": 1765882799999, "quote_volume": 9105.75675, "trades": 30, "taker_buy_base": 55271.9, "taker_buy_quote": 6283.05642 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1122, "close": 0.1126, "volume": 294882.5, "close_time": 1765886399999, "quote_volume": 33372.2777, "trades": 106, "taker_buy_base": 118952.7, "taker_buy_quote": 13466.60338 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1122, "close": 0.1122, "volume": 184758.5, "close_time": 1765889999999, "quote_volume": 20795.72025, "trades": 44, "taker_buy_base": 85953.8, "taker_buy_quote": 9682.30745 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1119, "high": 0.1133, "low": 0.1111, "close": 0.1111, "volume": 79838.8, "close_time": 1765893599999, "quote_volume": 8957.82997, "trades": 53, "taker_buy_base": 48403.8, "taker_buy_quote": 5432.51047 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1108, "high": 0.1122, "low": 0.11, "close": 0.1112, "volume": 192645.6, "close_time": 1765897199999, "quote_volume": 21362.36986, "trades": 94, "taker_buy_base": 113411.1, "taker_buy_quote": 12594.34769 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1116, "high": 0.1129, "low": 0.1112, "close": 0.1127, "volume": 159004.3, "close_time": 1765900799999, "quote_volume": 17835.98402, "trades": 66, "taker_buy_base": 106988.4, "taker_buy_quote": 12003.25112 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1126, "high": 0.1128, "low": 0.1114, "close": 0.1115, "volume": 67638.7, "close_time": 1765904399999, "quote_volume": 7581.3694, "trades": 38, "taker_buy_base": 19777.4, "taker_buy_quote": 2215.79875 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1114, "high": 0.1115, "low": 0.11, "close": 0.111, "volume": 146692.7, "close_time": 1765907999999, "quote_volume": 16222.49804, "trades": 70, "taker_buy_base": 49607.2, "taker_buy_quote": 5492.37035 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1109, "high": 0.1124, "low": 0.1108, "close": 0.1124, "volume": 44902.1, "close_time": 1765911599999, "quote_volume": 5026.42761, "trades": 50, "taker_buy_base": 25130.2, "taker_buy_quote": 2807.24549 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1105, "close": 0.1122, "volume": 62153.5, "close_time": 1765915199999, "quote_volume": 6925.05359, "trades": 63, "taker_buy_base": 20437.2, "taker_buy_quote": 2278.50992 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.112, "high": 0.1126, "low": 0.1119, "close": 0.1123, "volume": 35359.5, "close_time": 1765918799999, "quote_volume": 3966.85918, "trades": 17, "taker_buy_base": 11464.6, "taker_buy_quote": 1285.57127 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1116, "close": 0.1117, "volume": 42499.2, "close_time": 1765922399999, "quote_volume": 4758.60419, "trades": 21, "taker_buy_base": 26194.5, "taker_buy_quote": 2935.53294 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1111, "high": 0.1119, "low": 0.111, "close": 0.1117, "volume": 59207.3, "close_time": 1765925999999, "quote_volume": 6594.37349, "trades": 25, "taker_buy_base": 31944.5, "taker_buy_quote": 3558.47732 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1111, "high": 0.1127, "low": 0.111, "close": 0.1127, "volume": 176354.7, "close_time": 1765929599999, "quote_volume": 19727.80699, "trades": 49, "taker_buy_base": 137877.4, "taker_buy_quote": 15416.02284 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.113, "high": 0.1131, "low": 0.1121, "close": 0.1122, "volume": 150160.7, "close_time": 1765933199999, "quote_volume": 16920.63494, "trades": 42, "taker_buy_base": 46820.4, "taker_buy_quote": 5281.01368 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1121, "high": 0.1123, "low": 0.111, "close": 0.111, "volume": 143696.8, "close_time": 1765936799999, "quote_volume": 16038.40124, "trades": 52, "taker_buy_base": 39461.2, "taker_buy_quote": 4397.28327 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1097, "close": 0.1105, "volume": 94946.0, "close_time": 1765940399999, "quote_volume": 10460.18505, "trades": 40, "taker_buy_base": 58460.3, "taker_buy_quote": 6450.08418 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1084, "close": 0.109, "volume": 135944.2, "close_time": 1765943999999, "quote_volume": 14864.72651, "trades": 62, "taker_buy_base": 80518.9, "taker_buy_quote": 8785.80602 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.109, "high": 0.1099, "low": 0.1088, "close": 0.1095, "volume": 48055.3, "close_time": 1765947599999, "quote_volume": 5250.47054, "trades": 15, "taker_buy_base": 24877.7, "taker_buy_quote": 2710.87803 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1065, "close": 0.1076, "volume": 154560.5, "close_time": 1765951199999, "quote_volume": 16666.78523, "trades": 48, "taker_buy_base": 55601.0, "taker_buy_quote": 5995.79463 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1084, "close": 0.1088, "volume": 54833.9, "close_time": 1765954799999, "quote_volume": 5972.4847, "trades": 27, "taker_buy_base": 15387.4, "taker_buy_quote": 1677.69281 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1082, "close": 0.1088, "volume": 69601.5, "close_time": 1765958399999, "quote_volume": 7587.01993, "trades": 47, "taker_buy_base": 48517.0, "taker_buy_quote": 5284.52374 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1084, "high": 0.1084, "low": 0.107, "close": 0.107, "volume": 53225.3, "close_time": 1765961999999, "quote_volume": 5742.13995, "trades": 27, "taker_buy_base": 18194.8, "taker_buy_quote": 1959.86783 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1074, "high": 0.1079, "low": 0.107, "close": 0.1079, "volume": 29117.1, "close_time": 1765965599999, "quote_volume": 3126.9678, "trades": 16, "taker_buy_base": 4818.5, "taker_buy_quote": 518.20399 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1077, "high": 0.108, "low": 0.1074, "close": 0.1074, "volume": 18592.0, "close_time": 1765969199999, "quote_volume": 2003.69261, "trades": 16, "taker_buy_base": 4737.2, "taker_buy_quote": 510.65064 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1081, "high": 0.1098, "low": 0.1081, "close": 0.1089, "volume": 35996.0, "close_time": 1765972799999, "quote_volume": 3919.40665, "trades": 30, "taker_buy_base": 22098.7, "taker_buy_quote": 2404.66435 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1082, "close": 0.1088, "volume": 32167.5, "close_time": 1765976399999, "quote_volume": 3498.66431, "trades": 20, "taker_buy_base": 17752.5, "taker_buy_quote": 1926.10075 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1095, "high": 0.1108, "low": 0.1095, "close": 0.1102, "volume": 92842.7, "close_time": 1765979999999, "quote_volume": 10213.74198, "trades": 39, "taker_buy_base": 39803.2, "taker_buy_quote": 4382.95514 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1102, "high": 0.111, "low": 0.1079, "close": 0.1106, "volume": 55607.8, "close_time": 1765983599999, "quote_volume": 6088.20219, "trades": 27, "taker_buy_base": 13880.6, "taker_buy_quote": 1516.02582 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1078, "close": 0.1078, "volume": 129425.3, "close_time": 1765987199999, "quote_volume": 14296.10955, "trades": 103, "taker_buy_base": 78395.4, "taker_buy_quote": 8659.55349 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1055, "close": 0.1096, "volume": 128505.7, "close_time": 1765990799999, "quote_volume": 13733.55776, "trades": 71, "taker_buy_base": 62478.0, "taker_buy_quote": 6670.93144 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1097, "high": 0.11, "low": 0.1077, "close": 0.108, "volume": 120636.5, "close_time": 1765994399999, "quote_volume": 13101.53691, "trades": 66, "taker_buy_base": 21927.2, "taker_buy_quote": 2379.55753 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1068, "close": 0.1069, "volume": 89141.4, "close_time": 1765997999999, "quote_volume": 9561.65127, "trades": 44, "taker_buy_base": 64204.8, "taker_buy_quote": 6888.8236 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1055, "close": 0.1067, "volume": 124075.3, "close_time": 1766001599999, "quote_volume": 13145.81745, "trades": 74, "taker_buy_base": 72428.6, "taker_buy_quote": 7666.84394 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1068, "high": 0.108, "low": 0.1067, "close": 0.1074, "volume": 24211.1, "close_time": 1766005199999, "quote_volume": 2596.08318, "trades": 15, "taker_buy_base": 16755.7, "taker_buy_quote": 1797.29531 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1044, "close": 0.1054, "volume": 51703.3, "close_time": 1766008799999, "quote_volume": 5503.91699, "trades": 29, "taker_buy_base": 9871.3, "taker_buy_quote": 1055.32936 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1046, "close": 0.1054, "volume": 41702.1, "close_time": 1766012399999, "quote_volume": 4377.3407, "trades": 24, "taker_buy_base": 40486.4, "taker_buy_quote": 4249.24523 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1051, "high": 0.1058, "low": 0.1051, "close": 0.1055, "volume": 18808.8, "close_time": 1766015999999, "quote_volume": 1983.24726, "trades": 19, "taker_buy_base": 2724.0, "taker_buy_quote": 287.382 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.106, "high": 0.1063, "low": 0.1051, "close": 0.1052, "volume": 26512.4, "close_time": 1766019599999, "quote_volume": 2803.71828, "trades": 19, "taker_buy_base": 1542.8, "taker_buy_quote": 162.40316 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1032, "close": 0.1033, "volume": 64389.4, "close_time": 1766023199999, "quote_volume": 6711.3447, "trades": 37, "taker_buy_base": 21609.5, "taker_buy_quote": 2251.52207 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1033, "high": 0.105, "low": 0.1033, "close": 0.1043, "volume": 33998.0, "close_time": 1766026799999, "quote_volume": 3540.34801, "trades": 31, "taker_buy_base": 14605.3, "taker_buy_quote": 1519.44473 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1017, "close": 0.1028, "volume": 147562.2, "close_time": 1766030399999, "quote_volume": 15136.77164, "trades": 116, "taker_buy_base": 43746.5, "taker_buy_quote": 4476.85201 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1031, "close": 0.1035, "volume": 20264.1, "close_time": 1766033999999, "quote_volume": 2096.12482, "trades": 16, "taker_buy_base": 11652.0, "taker_buy_quote": 1204.56589 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1016, "close": 0.102, "volume": 31539.3, "close_time": 1766037599999, "quote_volume": 3219.0129, "trades": 38, "taker_buy_base": 17483.5, "taker_buy_quote": 1783.56803 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.102, "high": 0.1036, "low": 0.102, "close": 0.1036, "volume": 53311.0, "close_time": 1766041199999, "quote_volume": 5502.63432, "trades": 37, "taker_buy_base": 17173.9, "taker_buy_quote": 1766.94713 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1034, "high": 0.1073, "low": 0.1032, "close": 0.1051, "volume": 143624.7, "close_time": 1766044799999, "quote_volume": 15191.56287, "trades": 140, "taker_buy_base": 95899.6, "taker_buy_quote": 10120.50445 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1052, "high": 0.1067, "low": 0.1052, "close": 0.1062, "volume": 87929.2, "close_time": 1766048399999, "quote_volume": 9319.25575, "trades": 87, "taker_buy_base": 56734.3, "taker_buy_quote": 6017.5167 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1059, "close": 0.1059, "volume": 90569.0, "close_time": 1766051999999, "quote_volume": 9655.48506, "trades": 77, "taker_buy_base": 51160.5, "taker_buy_quote": 5456.50989 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1053, "close": 0.1065, "volume": 35599.1, "close_time": 1766055599999, "quote_volume": 3778.80161, "trades": 23, "taker_buy_base": 19309.8, "taker_buy_quote": 2048.5497 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1059, "close": 0.1066, "volume": 24024.8, "close_time": 1766059199999, "quote_volume": 2561.05003, "trades": 25, "taker_buy_base": 7570.3, "taker_buy_quote": 805.99317 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1067, "high": 0.1082, "low": 0.1066, "close": 0.1079, "volume": 63141.3, "close_time": 1766062799999, "quote_volume": 6812.58348, "trades": 55, "taker_buy_base": 32118.4, "taker_buy_quote": 3465.7621 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1079, "high": 0.109, "low": 0.1075, "close": 0.1085, "volume": 82083.9, "close_time": 1766066399999, "quote_volume": 8883.03194, "trades": 70, "taker_buy_base": 33796.7, "taker_buy_quote": 3653.4456 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1085, "high": 0.1096, "low": 0.1077, "close": 0.1088, "volume": 215643.1, "close_time": 1766069999999, "quote_volume": 23450.54197, "trades": 123, "taker_buy_base": 122333.7, "taker_buy_quote": 13293.52274 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1087, "high": 0.111, "low": 0.1087, "close": 0.1105, "volume": 176238.0, "close_time": 1766073599999, "quote_volume": 19435.10886, "trades": 76, "taker_buy_base": 65118.4, "taker_buy_quote": 7180.82612 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1085, "close": 0.1097, "volume": 210105.9, "close_time": 1766077199999, "quote_volume": 23012.28296, "trades": 79, "taker_buy_base": 89309.7, "taker_buy_quote": 9772.34566 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1043, "close": 0.1057, "volume": 361105.3, "close_time": 1766080799999, "quote_volume": 38362.45953, "trades": 172, "taker_buy_base": 129418.7, "taker_buy_quote": 13684.10245 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.106, "high": 0.1065, "low": 0.1037, "close": 0.1039, "volume": 108465.7, "close_time": 1766084399999, "quote_volume": 11443.46803, "trades": 58, "taker_buy_base": 75430.0, "taker_buy_quote": 7956.06805 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1037, "high": 0.1037, "low": 0.0998, "close": 0.1001, "volume": 293328.4, "close_time": 1766087999999, "quote_volume": 29949.93615, "trades": 102, "taker_buy_base": 93000.2, "taker_buy_quote": 9462.23117 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1001, "high": 0.1023, "low": 0.1001, "close": 0.1023, "volume": 53409.6, "close_time": 1766091599999, "quote_volume": 5442.83242, "trades": 30, "taker_buy_base": 23782.2, "taker_buy_quote": 2425.75789 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1021, "high": 0.1049, "low": 0.1021, "close": 0.1038, "volume": 451724.9, "close_time": 1766095199999, "quote_volume": 46977.12673, "trades": 168, "taker_buy_base": 225686.3, "taker_buy_quote": 23437.64639 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1027, "close": 0.1028, "volume": 104808.8, "close_time": 1766098799999, "quote_volume": 10794.97825, "trades": 50, "taker_buy_base": 46113.8, "taker_buy_quote": 4756.16487 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1027, "high": 0.1027, "low": 0.0994, "close": 0.1019, "volume": 496631.8, "close_time": 1766102399999, "quote_volume": 50167.42674, "trades": 153, "taker_buy_base": 132965.7, "taker_buy_quote": 13382.86473 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1016, "close": 0.1026, "volume": 98699.9, "close_time": 1766105999999, "quote_volume": 10094.0553, "trades": 51, "taker_buy_base": 31969.1, "taker_buy_quote": 3271.23408 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1025, "high": 0.104, "low": 0.1017, "close": 0.104, "volume": 228234.1, "close_time": 1766109599999, "quote_volume": 23346.9926, "trades": 180, "taker_buy_base": 150262.1, "taker_buy_quote": 15360.6874 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1024, "close": 0.1031, "volume": 123377.4, "close_time": 1766113199999, "quote_volume": 12737.50344, "trades": 70, "taker_buy_base": 61542.7, "taker_buy_quote": 6353.06844 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1031, "high": 0.1055, "low": 0.103, "close": 0.1044, "volume": 120260.5, "close_time": 1766116799999, "quote_volume": 12558.02187, "trades": 56, "taker_buy_base": 69966.4, "taker_buy_quote": 7315.49275 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1051, "close": 0.1058, "volume": 60500.6, "close_time": 1766120399999, "quote_volume": 6388.16808, "trades": 26, "taker_buy_base": 36397.7, "taker_buy_quote": 3841.86057 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1042, "close": 0.1045, "volume": 75282.6, "close_time": 1766123999999, "quote_volume": 7890.94701, "trades": 60, "taker_buy_base": 52545.0, "taker_buy_quote": 5510.01597 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1042, "close": 0.1042, "volume": 61056.5, "close_time": 1766127599999, "quote_volume": 6386.65957, "trades": 91, "taker_buy_base": 2503.9, "taker_buy_quote": 261.21945 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1051, "high": 0.1063, "low": 0.1045, "close": 0.1046, "volume": 38191.6, "close_time": 1766131199999, "quote_volume": 4022.85844, "trades": 33, "taker_buy_base": 22375.9, "taker_buy_quote": 2347.40357 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1028, "close": 0.1038, "volume": 77044.6, "close_time": 1766134799999, "quote_volume": 7991.46017, "trades": 86, "taker_buy_base": 1115.3, "taker_buy_quote": 115.13355 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.104, "high": 0.104, "low": 0.1031, "close": 0.1034, "volume": 52907.4, "close_time": 1766138399999, "quote_volume": 5482.34191, "trades": 67, "taker_buy_base": 22184.5, "taker_buy_quote": 2300.37674 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1032, "close": 0.1039, "volume": 58385.9, "close_time": 1766141999999, "quote_volume": 6054.26214, "trades": 64, "taker_buy_base": 43095.9, "taker_buy_quote": 4470.92058 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1037, "close": 0.1052, "volume": 71958.5, "close_time": 1766145599999, "quote_volume": 7533.22457, "trades": 56, "taker_buy_base": 18713.6, "taker_buy_quote": 1953.27145 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1046, "close": 0.1046, "volume": 90079.0, "close_time": 1766149199999, "quote_volume": 9437.3769, "trades": 40, "taker_buy_base": 50114.5, "taker_buy_quote": 5245.29663 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1048, "close": 0.1049, "volume": 219036.5, "close_time": 1766152799999, "quote_volume": 23003.01869, "trades": 75, "taker_buy_base": 99944.9, "taker_buy_quote": 10499.46644 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1049, "high": 0.1059, "low": 0.1045, "close": 0.1053, "volume": 231319.4, "close_time": 1766156399999, "quote_volume": 24355.13466, "trades": 103, "taker_buy_base": 99471.2, "taker_buy_quote": 10466.24316 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1059, "high": 0.1067, "low": 0.1051, "close": 0.1055, "volume": 53102.8, "close_time": 1766159999999, "quote_volume": 5611.13579, "trades": 28, "taker_buy_base": 21861.8, "taker_buy_quote": 2311.16006 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1057, "high": 0.1085, "low": 0.1057, "close": 0.1065, "volume": 140179.4, "close_time": 1766163599999, "quote_volume": 14964.8102, "trades": 73, "taker_buy_base": 30646.9, "taker_buy_quote": 3278.88514 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1053, "close": 0.1058, "volume": 243964.3, "close_time": 1766167199999, "quote_volume": 25951.60912, "trades": 190, "taker_buy_base": 111837.4, "taker_buy_quote": 11928.49285 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1057, "high": 0.107, "low": 0.1054, "close": 0.1066, "volume": 30781.9, "close_time": 1766170799999, "quote_volume": 3262.1124, "trades": 23, "taker_buy_base": 13732.2, "taker_buy_quote": 1455.9356 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1063, "high": 0.1088, "low": 0.1063, "close": 0.1087, "volume": 127781.7, "close_time": 1766174399999, "quote_volume": 13828.33835, "trades": 52, "taker_buy_base": 68657.4, "taker_buy_quote": 7431.4457 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.1092, "volume": 43510.7, "close_time": 1766177999999, "quote_volume": 4741.37581, "trades": 54, "taker_buy_base": 19985.4, "taker_buy_quote": 2178.45373 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1081, "close": 0.1081, "volume": 495436.6, "close_time": 1766181599999, "quote_volume": 54191.74363, "trades": 277, "taker_buy_base": 188887.2, "taker_buy_quote": 20651.44806 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1084, "close": 0.1091, "volume": 51431.9, "close_time": 1766185199999, "quote_volume": 5588.51011, "trades": 17, "taker_buy_base": 29546.5, "taker_buy_quote": 3215.09527 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.109, "high": 0.1091, "low": 0.1078, "close": 0.1088, "volume": 110528.6, "close_time": 1766188799999, "quote_volume": 12022.40917, "trades": 59, "taker_buy_base": 18950.7, "taker_buy_quote": 2057.26915 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1085, "high": 0.1101, "low": 0.108, "close": 0.1099, "volume": 88875.4, "close_time": 1766192399999, "quote_volume": 9689.81431, "trades": 21, "taker_buy_base": 35369.1, "taker_buy_quote": 3864.63714 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1092, "close": 0.1095, "volume": 85528.9, "close_time": 1766195999999, "quote_volume": 9377.13171, "trades": 60, "taker_buy_base": 63064.8, "taker_buy_quote": 6910.21747 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1092, "close": 0.1098, "volume": 77268.1, "close_time": 1766199599999, "quote_volume": 8480.11366, "trades": 63, "taker_buy_base": 11154.0, "taker_buy_quote": 1224.82948 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1092, "close": 0.1093, "volume": 123102.5, "close_time": 1766203199999, "quote_volume": 13473.98078, "trades": 38, "taker_buy_base": 49910.3, "taker_buy_quote": 5461.28659 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1072, "close": 0.1086, "volume": 72946.9, "close_time": 1766206799999, "quote_volume": 7897.87778, "trades": 58, "taker_buy_base": 42700.1, "taker_buy_quote": 4622.27123 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1068, "close": 0.1069, "volume": 145448.9, "close_time": 1766210399999, "quote_volume": 15682.63482, "trades": 50, "taker_buy_base": 20705.2, "taker_buy_quote": 2224.00481 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.107, "high": 0.1073, "low": 0.1058, "close": 0.1066, "volume": 113621.3, "close_time": 1766213999999, "quote_volume": 12125.00269, "trades": 84, "taker_buy_base": 75475.1, "taker_buy_quote": 8055.2408 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1063, "close": 0.1067, "volume": 101461.1, "close_time": 1766217599999, "quote_volume": 10823.32077, "trades": 33, "taker_buy_base": 24785.8, "taker_buy_quote": 2640.60037 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1062, "close": 0.1067, "volume": 65520.8, "close_time": 1766221199999, "quote_volume": 7000.1335, "trades": 39, "taker_buy_base": 55264.6, "taker_buy_quote": 5906.11659 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1059, "close": 0.1061, "volume": 58167.2, "close_time": 1766224799999, "quote_volume": 6182.83564, "trades": 30, "taker_buy_base": 14089.7, "taker_buy_quote": 1499.05598 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1065, "high": 0.1081, "low": 0.1062, "close": 0.1066, "volume": 104341.8, "close_time": 1766228399999, "quote_volume": 11141.51259, "trades": 46, "taker_buy_base": 57840.6, "taker_buy_quote": 6170.16302 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1072, "high": 0.1084, "low": 0.1072, "close": 0.1083, "volume": 86997.7, "close_time": 1766231999999, "quote_volume": 9403.68656, "trades": 36, "taker_buy_base": 54808.0, "taker_buy_quote": 5921.80823 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1081, "high": 0.1089, "low": 0.1071, "close": 0.1076, "volume": 106030.9, "close_time": 1766235599999, "quote_volume": 11463.21481, "trades": 39, "taker_buy_base": 56290.8, "taker_buy_quote": 6079.38797 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1076, "high": 0.1089, "low": 0.1075, "close": 0.1081, "volume": 72042.3, "close_time": 1766239199999, "quote_volume": 7806.21437, "trades": 44, "taker_buy_base": 30466.7, "taker_buy_quote": 3301.43265 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1078, "high": 0.1096, "low": 0.1074, "close": 0.1093, "volume": 149255.1, "close_time": 1766242799999, "quote_volume": 16301.33122, "trades": 66, "taker_buy_base": 102353.0, "taker_buy_quote": 11174.93322 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1084, "close": 0.1088, "volume": 98286.3, "close_time": 1766246399999, "quote_volume": 10708.72736, "trades": 62, "taker_buy_base": 19351.6, "taker_buy_quote": 2108.15244 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1088, "high": 0.109, "low": 0.1078, "close": 0.1086, "volume": 106261.3, "close_time": 1766249999999, "quote_volume": 11526.44509, "trades": 65, "taker_buy_base": 25823.5, "taker_buy_quote": 2802.39623 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1086, "high": 0.1107, "low": 0.1084, "close": 0.1085, "volume": 115067.3, "close_time": 1766253599999, "quote_volume": 12614.48907, "trades": 67, "taker_buy_base": 70678.4, "taker_buy_quote": 7745.31256 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1087, "close": 0.1103, "volume": 61098.7, "close_time": 1766257199999, "quote_volume": 6727.68283, "trades": 49, "taker_buy_base": 34865.5, "taker_buy_quote": 3835.22291 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.11, "high": 0.1108, "low": 0.1098, "close": 0.1106, "volume": 118232.5, "close_time": 1766260799999, "quote_volume": 13072.80493, "trades": 64, "taker_buy_base": 110552.6, "taker_buy_quote": 12225.35766 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1108, "high": 0.1135, "low": 0.1107, "close": 0.1131, "volume": 77345.4, "close_time": 1766264399999, "quote_volume": 8666.2591, "trades": 68, "taker_buy_base": 38855.3, "taker_buy_quote": 4343.85155 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1113, "close": 0.1116, "volume": 95482.9, "close_time": 1766267999999, "quote_volume": 10642.98353, "trades": 55, "taker_buy_base": 79986.4, "taker_buy_quote": 8914.25594 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1115, "high": 0.1129, "low": 0.1115, "close": 0.1128, "volume": 97280.5, "close_time": 1766271599999, "quote_volume": 10923.07694, "trades": 74, "taker_buy_base": 51512.0, "taker_buy_quote": 5774.36025 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.113, "high": 0.113, "low": 0.1113, "close": 0.1117, "volume": 50819.0, "close_time": 1766275199999, "quote_volume": 5700.26076, "trades": 29, "taker_buy_base": 14673.9, "taker_buy_quote": 1638.22618 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.112, "high": 0.112, "low": 0.1096, "close": 0.1096, "volume": 62976.3, "close_time": 1766278799999, "quote_volume": 6983.45588, "trades": 53, "taker_buy_base": 25356.9, "taker_buy_quote": 2810.07909 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1068, "close": 0.1069, "volume": 21376.0, "close_time": 1766282399999, "quote_volume": 2309.40313, "trades": 14, "taker_buy_base": 9806.6, "taker_buy_quote": 1059.16094 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1055, "close": 0.106, "volume": 57932.3, "close_time": 1766285999999, "quote_volume": 6159.56707, "trades": 37, "taker_buy_base": 37283.1, "taker_buy_quote": 3960.63493 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.106, "high": 0.109, "low": 0.106, "close": 0.1084, "volume": 153730.4, "close_time": 1766289599999, "quote_volume": 16591.12715, "trades": 75, "taker_buy_base": 73778.2, "taker_buy_quote": 7976.97628 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1083, "close": 0.1087, "volume": 24938.9, "close_time": 1766293199999, "quote_volume": 2717.06381, "trades": 22, "taker_buy_base": 3332.0, "taker_buy_quote": 361.66266 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1079, "close": 0.109, "volume": 77810.5, "close_time": 1766296799999, "quote_volume": 8457.73898, "trades": 60, "taker_buy_base": 42190.8, "taker_buy_quote": 4599.88388 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1093, "high": 0.1112, "low": 0.1093, "close": 0.1103, "volume": 104791.8, "close_time": 1766300399999, "quote_volume": 11568.99127, "trades": 65, "taker_buy_base": 77132.4, "taker_buy_quote": 8503.56526 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.111, "high": 0.1126, "low": 0.1104, "close": 0.1122, "volume": 26855.2, "close_time": 1766303999999, "quote_volume": 3005.63422, "trades": 23, "taker_buy_base": 7212.9, "taker_buy_quote": 806.86138 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1118, "high": 0.1149, "low": 0.111, "close": 0.1119, "volume": 190875.1, "close_time": 1766307599999, "quote_volume": 21438.46105, "trades": 193, "taker_buy_base": 81967.9, "taker_buy_quote": 9217.58144 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1095, "close": 0.1105, "volume": 140567.7, "close_time": 1766311199999, "quote_volume": 15554.41319, "trades": 83, "taker_buy_base": 63345.4, "taker_buy_quote": 7009.9632 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1102, "high": 0.1107, "low": 0.109, "close": 0.1096, "volume": 128572.2, "close_time": 1766314799999, "quote_volume": 14139.74196, "trades": 101, "taker_buy_base": 90812.0, "taker_buy_quote": 9984.16684 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1089, "close": 0.1095, "volume": 61455.3, "close_time": 1766318399999, "quote_volume": 6708.65722, "trades": 46, "taker_buy_base": 6759.6, "taker_buy_quote": 737.42478 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1076, "close": 0.1077, "volume": 90701.4, "close_time": 1766321999999, "quote_volume": 9893.26228, "trades": 59, "taker_buy_base": 46021.3, "taker_buy_quote": 5011.48936 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1063, "close": 0.1071, "volume": 88779.3, "close_time": 1766325599999, "quote_volume": 9500.21573, "trades": 102, "taker_buy_base": 61346.1, "taker_buy_quote": 6557.38102 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1069, "high": 0.1078, "low": 0.1063, "close": 0.1075, "volume": 117306.7, "close_time": 1766329199999, "quote_volume": 12557.03089, "trades": 123, "taker_buy_base": 52459.5, "taker_buy_quote": 5600.2723 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1072, "close": 0.108, "volume": 55896.6, "close_time": 1766332799999, "quote_volume": 6022.84271, "trades": 46, "taker_buy_base": 9288.5, "taker_buy_quote": 998.78674 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1097, "high": 0.1123, "low": 0.1088, "close": 0.1095, "volume": 119069.1, "close_time": 1766336399999, "quote_volume": 13168.7405, "trades": 93, "taker_buy_base": 94794.7, "taker_buy_quote": 10490.83344 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1098, "high": 0.1112, "low": 0.1097, "close": 0.1109, "volume": 89634.8, "close_time": 1766339999999, "quote_volume": 9915.58364, "trades": 70, "taker_buy_base": 40304.9, "taker_buy_quote": 4459.27668 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1106, "high": 0.1106, "low": 0.109, "close": 0.1102, "volume": 57275.3, "close_time": 1766343599999, "quote_volume": 6298.20889, "trades": 57, "taker_buy_base": 26362.1, "taker_buy_quote": 2894.46967 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1098, "high": 0.113, "low": 0.1098, "close": 0.1107, "volume": 76705.2, "close_time": 1766347199999, "quote_volume": 8513.76537, "trades": 66, "taker_buy_base": 29981.0, "taker_buy_quote": 3322.36579 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1103, "close": 0.1104, "volume": 151134.0, "close_time": 1766350799999, "quote_volume": 16780.63604, "trades": 145, "taker_buy_base": 91777.8, "taker_buy_quote": 10176.02461 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1085, "close": 0.1089, "volume": 107328.3, "close_time": 1766354399999, "quote_volume": 11790.57654, "trades": 76, "taker_buy_base": 64302.1, "taker_buy_quote": 7044.16065 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1089, "high": 0.1121, "low": 0.1086, "close": 0.1116, "volume": 82509.8, "close_time": 1766357999999, "quote_volume": 9103.07768, "trades": 89, "taker_buy_base": 29781.9, "taker_buy_quote": 3305.66597 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1101, "close": 0.1102, "volume": 48861.7, "close_time": 1766361599999, "quote_volume": 5422.64226, "trades": 27, "taker_buy_base": 15244.6, "taker_buy_quote": 1684.68867 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.111, "high": 0.1117, "low": 0.1097, "close": 0.1097, "volume": 79561.0, "close_time": 1766365199999, "quote_volume": 8799.59136, "trades": 45, "taker_buy_base": 38021.5, "taker_buy_quote": 4191.39329 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1096, "high": 0.1122, "low": 0.1095, "close": 0.1103, "volume": 106285.6, "close_time": 1766368799999, "quote_volume": 11800.05121, "trades": 83, "taker_buy_base": 60539.2, "taker_buy_quote": 6715.6209 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1101, "high": 0.1101, "low": 0.108, "close": 0.1096, "volume": 60564.2, "close_time": 1766372399999, "quote_volume": 6604.764, "trades": 63, "taker_buy_base": 17545.3, "taker_buy_quote": 1910.1719 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1098, "close": 0.1101, "volume": 53636.9, "close_time": 1766375999999, "quote_volume": 5918.78219, "trades": 37, "taker_buy_base": 27182.8, "taker_buy_quote": 2995.66084 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1103, "high": 0.111, "low": 0.1102, "close": 0.1104, "volume": 28135.0, "close_time": 1766379599999, "quote_volume": 3107.95923, "trades": 30, "taker_buy_base": 10687.7, "taker_buy_quote": 1179.18237 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1102, "close": 0.1109, "volume": 42424.1, "close_time": 1766383199999, "quote_volume": 4700.75381, "trades": 23, "taker_buy_base": 15983.7, "taker_buy_quote": 1768.87046 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1101, "close": 0.111, "volume": 38263.2, "close_time": 1766386799999, "quote_volume": 4243.45535, "trades": 18, "taker_buy_base": 21449.9, "taker_buy_quote": 2372.71125 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1107, "close": 0.1117, "volume": 20038.1, "close_time": 1766390399999, "quote_volume": 2233.63807, "trades": 56, "taker_buy_base": 13886.9, "taker_buy_quote": 1547.78614 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1115, "high": 0.1123, "low": 0.1106, "close": 0.1106, "volume": 38404.1, "close_time": 1766393999999, "quote_volume": 4290.16222, "trades": 32, "taker_buy_base": 23447.3, "taker_buy_quote": 2616.49097 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1108, "high": 0.1121, "low": 0.1105, "close": 0.1113, "volume": 40724.8, "close_time": 1766397599999, "quote_volume": 4530.19213, "trades": 44, "taker_buy_base": 15316.9, "taker_buy_quote": 1705.45735 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1112, "high": 0.1123, "low": 0.1106, "close": 0.1115, "volume": 63674.4, "close_time": 1766401199999, "quote_volume": 7097.41266, "trades": 133, "taker_buy_base": 34918.8, "taker_buy_quote": 3890.13307 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1118, "high": 0.1129, "low": 0.1115, "close": 0.1125, "volume": 163873.2, "close_time": 1766404799999, "quote_volume": 18470.84313, "trades": 55, "taker_buy_base": 25773.1, "taker_buy_quote": 2897.9662 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1116, "close": 0.1117, "volume": 120103.1, "close_time": 1766408399999, "quote_volume": 13436.64607, "trades": 118, "taker_buy_base": 66594.9, "taker_buy_quote": 7440.13066 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1112, "close": 0.1123, "volume": 76460.7, "close_time": 1766411999999, "quote_volume": 8557.16613, "trades": 60, "taker_buy_base": 8338.1, "taker_buy_quote": 929.61876 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1114, "close": 0.1117, "volume": 33925.7, "close_time": 1766415599999, "quote_volume": 3793.53148, "trades": 30, "taker_buy_base": 11787.2, "taker_buy_quote": 1317.07241 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1117, "high": 0.1127, "low": 0.1112, "close": 0.1127, "volume": 28759.4, "close_time": 1766419199999, "quote_volume": 3215.39984, "trades": 26, "taker_buy_base": 17302.8, "taker_buy_quote": 1937.12247 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.113, "high": 0.1142, "low": 0.1122, "close": 0.1139, "volume": 349661.6, "close_time": 1766422799999, "quote_volume": 39639.87159, "trades": 204, "taker_buy_base": 185872.4, "taker_buy_quote": 21058.65472 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1126, "close": 0.1129, "volume": 251962.3, "close_time": 1766426399999, "quote_volume": 28612.32482, "trades": 159, "taker_buy_base": 227496.2, "taker_buy_quote": 25832.88307 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1131, "close": 0.1141, "volume": 73041.5, "close_time": 1766429999999, "quote_volume": 8357.19966, "trades": 43, "taker_buy_base": 23028.4, "taker_buy_quote": 2639.2854 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1144, "high": 0.1153, "low": 0.1129, "close": 0.1145, "volume": 171390.2, "close_time": 1766433599999, "quote_volume": 19577.65195, "trades": 133, "taker_buy_base": 73039.5, "taker_buy_quote": 8352.00544 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1149, "high": 0.1175, "low": 0.1145, "close": 0.1151, "volume": 131190.2, "close_time": 1766437199999, "quote_volume": 15233.00367, "trades": 246, "taker_buy_base": 51585.3, "taker_buy_quote": 5983.03776 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1152, "high": 0.1186, "low": 0.1152, "close": 0.117, "volume": 231590.0, "close_time": 1766440799999, "quote_volume": 26864.28011, "trades": 167, "taker_buy_base": 86038.7, "taker_buy_quote": 9982.90681 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1161, "close": 0.1183, "volume": 80864.7, "close_time": 1766444399999, "quote_volume": 9488.8987, "trades": 70, "taker_buy_base": 31920.9, "taker_buy_quote": 3750.3289 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1183, "high": 0.1196, "low": 0.1172, "close": 0.1174, "volume": 75653.1, "close_time": 1766447999999, "quote_volume": 8958.60996, "trades": 84, "taker_buy_base": 50064.6, "taker_buy_quote": 5945.58891 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1155, "close": 0.1173, "volume": 67555.4, "close_time": 1766451599999, "quote_volume": 7878.52111, "trades": 73, "taker_buy_base": 35664.1, "taker_buy_quote": 4149.42218 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.117, "high": 0.117, "low": 0.1134, "close": 0.1149, "volume": 225078.3, "close_time": 1766455199999, "quote_volume": 25738.15633, "trades": 229, "taker_buy_base": 68277.7, "taker_buy_quote": 7817.19191 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1138, "close": 0.1145, "volume": 29612.5, "close_time": 1766458799999, "quote_volume": 3398.13099, "trades": 61, "taker_buy_base": 14994.9, "taker_buy_quote": 1719.21365 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1143, "high": 0.1154, "low": 0.1136, "close": 0.1153, "volume": 84881.5, "close_time": 1766462399999, "quote_volume": 9732.6423, "trades": 47, "taker_buy_base": 35926.4, "taker_buy_quote": 4105.521 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1147, "high": 0.116, "low": 0.1147, "close": 0.1154, "volume": 40243.6, "close_time": 1766465999999, "quote_volume": 4643.04462, "trades": 34, "taker_buy_base": 30586.3, "taker_buy_quote": 3533.68315 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1151, "high": 0.1185, "low": 0.1149, "close": 0.1157, "volume": 151942.6, "close_time": 1766469599999, "quote_volume": 17788.5947, "trades": 130, "taker_buy_base": 86084.0, "taker_buy_quote": 10079.83497 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1144, "close": 0.1146, "volume": 88225.3, "close_time": 1766473199999, "quote_volume": 10159.65749, "trades": 80, "taker_buy_base": 30978.3, "taker_buy_quote": 3559.01197 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1145, "high": 0.1164, "low": 0.1135, "close": 0.1164, "volume": 95527.8, "close_time": 1766476799999, "quote_volume": 10953.36143, "trades": 127, "taker_buy_base": 62354.6, "taker_buy_quote": 7146.6163 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1147, "close": 0.1156, "volume": 180038.5, "close_time": 1766480399999, "quote_volume": 20912.58863, "trades": 229, "taker_buy_base": 97394.4, "taker_buy_quote": 11276.1361 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1153, "high": 0.1167, "low": 0.1152, "close": 0.1158, "volume": 42730.0, "close_time": 1766483999999, "quote_volume": 4955.37777, "trades": 65, "taker_buy_base": 14676.5, "taker_buy_quote": 1699.40797 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1158, "high": 0.1166, "low": 0.1152, "close": 0.116, "volume": 83187.9, "close_time": 1766487599999, "quote_volume": 9635.25758, "trades": 69, "taker_buy_base": 15704.6, "taker_buy_quote": 1819.51626 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1154, "high": 0.116, "low": 0.1144, "close": 0.1157, "volume": 64339.1, "close_time": 1766491199999, "quote_volume": 7398.93237, "trades": 91, "taker_buy_base": 61454.6, "taker_buy_quote": 7066.40139 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1149, "high": 0.1155, "low": 0.1128, "close": 0.1134, "volume": 150850.0, "close_time": 1766494799999, "quote_volume": 17212.11477, "trades": 134, "taker_buy_base": 31241.7, "taker_buy_quote": 3557.1101 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1133, "high": 0.1146, "low": 0.1133, "close": 0.1138, "volume": 148901.2, "close_time": 1766498399999, "quote_volume": 16937.10872, "trades": 134, "taker_buy_base": 118797.6, "taker_buy_quote": 13505.945 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1128, "close": 0.1143, "volume": 74725.7, "close_time": 1766501999999, "quote_volume": 8478.48443, "trades": 70, "taker_buy_base": 36248.0, "taker_buy_quote": 4110.42962 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1142, "high": 0.1157, "low": 0.1141, "close": 0.1157, "volume": 39967.3, "close_time": 1766505599999, "quote_volume": 4595.66065, "trades": 56, "taker_buy_base": 24399.2, "taker_buy_quote": 2801.50808 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1154, "high": 0.1226, "low": 0.1154, "close": 0.1186, "volume": 422216.2, "close_time": 1766509199999, "quote_volume": 50303.52134, "trades": 546, "taker_buy_base": 251957.5, "taker_buy_quote": 30014.10225 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1156, "close": 0.1167, "volume": 127980.6, "close_time": 1766512799999, "quote_volume": 14965.99759, "trades": 108, "taker_buy_base": 67788.0, "taker_buy_quote": 7924.60343 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1168, "high": 0.1169, "low": 0.116, "close": 0.1166, "volume": 35536.1, "close_time": 1766516399999, "quote_volume": 4137.6526, "trades": 55, "taker_buy_base": 23153.1, "taker_buy_quote": 2698.38489 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1166, "high": 0.1172, "low": 0.116, "close": 0.1165, "volume": 89443.0, "close_time": 1766519999999, "quote_volume": 10429.06091, "trades": 60, "taker_buy_base": 30526.2, "taker_buy_quote": 3558.18967 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1144, "close": 0.1151, "volume": 46735.0, "close_time": 1766523599999, "quote_volume": 5379.03348, "trades": 154, "taker_buy_base": 15392.9, "taker_buy_quote": 1771.54989 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1147, "close": 0.115, "volume": 33505.2, "close_time": 1766527199999, "quote_volume": 3849.50639, "trades": 35, "taker_buy_base": 17719.4, "taker_buy_quote": 2033.71349 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1132, "close": 0.1141, "volume": 91916.2, "close_time": 1766530799999, "quote_volume": 10465.61104, "trades": 134, "taker_buy_base": 46438.7, "taker_buy_quote": 5277.64785 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1135, "high": 0.1146, "low": 0.1135, "close": 0.1145, "volume": 13565.8, "close_time": 1766534399999, "quote_volume": 1544.34204, "trades": 9, "taker_buy_base": 10014.6, "taker_buy_quote": 1141.28084 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1136, "close": 0.114, "volume": 14457.6, "close_time": 1766537999999, "quote_volume": 1648.91846, "trades": 19, "taker_buy_base": 5004.0, "taker_buy_quote": 571.69133 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.114, "high": 0.1144, "low": 0.1088, "close": 0.1099, "volume": 623730.6, "close_time": 1766541599999, "quote_volume": 69539.61491, "trades": 499, "taker_buy_base": 285665.2, "taker_buy_quote": 31931.10391 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1097, "high": 0.1107, "low": 0.1088, "close": 0.1089, "volume": 211937.3, "close_time": 1766545199999, "quote_volume": 23261.25099, "trades": 133, "taker_buy_base": 61746.7, "taker_buy_quote": 6758.61518 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1089, "high": 0.1101, "low": 0.108, "close": 0.11, "volume": 53996.9, "close_time": 1766548799999, "quote_volume": 5903.38444, "trades": 55, "taker_buy_base": 37953.5, "taker_buy_quote": 4161.23335 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.11, "high": 0.1105, "low": 0.1088, "close": 0.1088, "volume": 103830.1, "close_time": 1766552399999, "quote_volume": 11391.48936, "trades": 68, "taker_buy_base": 45981.5, "taker_buy_quote": 5049.76742 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1086, "close": 0.109, "volume": 54250.8, "close_time": 1766555999999, "quote_volume": 5932.89376, "trades": 42, "taker_buy_base": 33024.5, "taker_buy_quote": 3615.98788 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1092, "high": 0.1102, "low": 0.1092, "close": 0.1099, "volume": 67116.0, "close_time": 1766559599999, "quote_volume": 7357.26675, "trades": 47, "taker_buy_base": 18261.7, "taker_buy_quote": 1999.75532 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.11, "high": 0.1102, "low": 0.1097, "close": 0.1097, "volume": 53504.8, "close_time": 1766563199999, "quote_volume": 5885.94108, "trades": 28, "taker_buy_base": 44057.6, "taker_buy_quote": 4845.96054 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1057, "close": 0.107, "volume": 581598.0, "close_time": 1766566799999, "quote_volume": 62324.09069, "trades": 434, "taker_buy_base": 254208.6, "taker_buy_quote": 27184.21421 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.107, "high": 0.1072, "low": 0.1065, "close": 0.107, "volume": 92303.9, "close_time": 1766570399999, "quote_volume": 9860.5696, "trades": 51, "taker_buy_base": 71014.2, "taker_buy_quote": 7583.63659 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1067, "close": 0.1072, "volume": 30733.8, "close_time": 1766573999999, "quote_volume": 3299.854, "trades": 32, "taker_buy_base": 14208.5, "taker_buy_quote": 1527.11634 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1069, "close": 0.1069, "volume": 31442.0, "close_time": 1766577599999, "quote_volume": 3368.99076, "trades": 46, "taker_buy_base": 9410.9, "taker_buy_quote": 1008.82294 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1068, "high": 0.1087, "low": 0.1066, "close": 0.1087, "volume": 79103.3, "close_time": 1766581199999, "quote_volume": 8540.07114, "trades": 63, "taker_buy_base": 34666.5, "taker_buy_quote": 3722.28977 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1081, "close": 0.1088, "volume": 100083.3, "close_time": 1766584799999, "quote_volume": 10860.71145, "trades": 56, "taker_buy_base": 71249.2, "taker_buy_quote": 7733.87018 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1089, "high": 0.1098, "low": 0.1085, "close": 0.1093, "volume": 265180.5, "close_time": 1766588399999, "quote_volume": 28964.65741, "trades": 189, "taker_buy_base": 139009.6, "taker_buy_quote": 15170.11915 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1087, "close": 0.11, "volume": 57123.8, "close_time": 1766591999999, "quote_volume": 6252.84812, "trades": 26, "taker_buy_base": 6987.3, "taker_buy_quote": 764.35302 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1094, "close": 0.1098, "volume": 118249.0, "close_time": 1766595599999, "quote_volume": 12993.24462, "trades": 83, "taker_buy_base": 60930.1, "taker_buy_quote": 6690.93364 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1095, "close": 0.1104, "volume": 68323.4, "close_time": 1766599199999, "quote_volume": 7514.8932, "trades": 46, "taker_buy_base": 50822.7, "taker_buy_quote": 5585.00946 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1102, "high": 0.1136, "low": 0.1102, "close": 0.1129, "volume": 145635.2, "close_time": 1766602799999, "quote_volume": 16364.61367, "trades": 70, "taker_buy_base": 67763.4, "taker_buy_quote": 7616.00782 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1116, "close": 0.1126, "volume": 105216.4, "close_time": 1766606399999, "quote_volume": 11795.38196, "trades": 71, "taker_buy_base": 50073.1, "taker_buy_quote": 5606.86008 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1121, "close": 0.1123, "volume": 228233.7, "close_time": 1766609999999, "quote_volume": 25792.88978, "trades": 150, "taker_buy_base": 116664.6, "taker_buy_quote": 13173.11757 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1113, "close": 0.1114, "volume": 77670.8, "close_time": 1766613599999, "quote_volume": 8677.88698, "trades": 59, "taker_buy_base": 20797.5, "taker_buy_quote": 2324.05059 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.112, "high": 0.1128, "low": 0.1115, "close": 0.112, "volume": 70497.6, "close_time": 1766617199999, "quote_volume": 7897.98439, "trades": 38, "taker_buy_base": 45593.3, "taker_buy_quote": 5108.16702 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1114, "close": 0.1116, "volume": 56172.0, "close_time": 1766620799999, "quote_volume": 6273.00007, "trades": 34, "taker_buy_base": 11530.5, "taker_buy_quote": 1286.79228 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1116, "high": 0.1119, "low": 0.111, "close": 0.111, "volume": 140536.3, "close_time": 1766624399999, "quote_volume": 15662.35333, "trades": 79, "taker_buy_base": 76953.9, "taker_buy_quote": 8578.96288 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1108, "close": 0.1119, "volume": 115931.2, "close_time": 1766627999999, "quote_volume": 12913.0958, "trades": 48, "taker_buy_base": 25503.9, "taker_buy_quote": 2836.25848 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.112, "high": 0.1133, "low": 0.1119, "close": 0.1132, "volume": 90866.4, "close_time": 1766631599999, "quote_volume": 10228.06355, "trades": 53, "taker_buy_base": 51922.1, "taker_buy_quote": 5829.36425 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1126, "close": 0.1129, "volume": 39059.2, "close_time": 1766635199999, "quote_volume": 4408.70099, "trades": 19, "taker_buy_base": 25717.2, "taker_buy_quote": 2897.94972 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.113, "high": 0.1131, "low": 0.1126, "close": 0.113, "volume": 39985.0, "close_time": 1766638799999, "quote_volume": 4518.64675, "trades": 30, "taker_buy_base": 14021.9, "taker_buy_quote": 1584.04727 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1129, "close": 0.1135, "volume": 63613.2, "close_time": 1766642399999, "quote_volume": 7194.46072, "trades": 40, "taker_buy_base": 27504.7, "taker_buy_quote": 3112.61111 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1131, "close": 0.1138, "volume": 36820.1, "close_time": 1766645999999, "quote_volume": 4176.10094, "trades": 14, "taker_buy_base": 21671.0, "taker_buy_quote": 2454.4839 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1141, "high": 0.1163, "low": 0.1141, "close": 0.1157, "volume": 163755.7, "close_time": 1766649599999, "quote_volume": 18863.93328, "trades": 99, "taker_buy_base": 76022.9, "taker_buy_quote": 8765.7383 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1157, "high": 0.116, "low": 0.1146, "close": 0.115, "volume": 148341.8, "close_time": 1766653199999, "quote_volume": 17113.48329, "trades": 73, "taker_buy_base": 87977.5, "taker_buy_quote": 10144.88704 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1144, "high": 0.1154, "low": 0.1129, "close": 0.1129, "volume": 146968.8, "close_time": 1766656799999, "quote_volume": 16716.22695, "trades": 132, "taker_buy_base": 64397.2, "taker_buy_quote": 7331.24634 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1134, "high": 0.1143, "low": 0.1119, "close": 0.113, "volume": 129686.5, "close_time": 1766660399999, "quote_volume": 14626.90884, "trades": 92, "taker_buy_base": 75792.9, "taker_buy_quote": 8515.49363 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1128, "high": 0.1151, "low": 0.1128, "close": 0.1149, "volume": 83552.2, "close_time": 1766663999999, "quote_volume": 9488.79523, "trades": 66, "taker_buy_base": 16062.4, "taker_buy_quote": 1831.82414 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.115, "high": 0.1173, "low": 0.1144, "close": 0.1167, "volume": 156877.3, "close_time": 1766667599999, "quote_volume": 18069.19799, "trades": 82, "taker_buy_base": 96712.7, "taker_buy_quote": 11142.2283 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1151, "close": 0.1153, "volume": 87602.3, "close_time": 1766671199999, "quote_volume": 10124.05968, "trades": 50, "taker_buy_base": 36471.9, "taker_buy_quote": 4214.17838 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1143, "close": 0.1151, "volume": 35713.0, "close_time": 1766674799999, "quote_volume": 4104.59387, "trades": 29, "taker_buy_base": 28646.6, "taker_buy_quote": 3294.08213 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.115, "high": 0.1152, "low": 0.1141, "close": 0.1151, "volume": 75788.8, "close_time": 1766678399999, "quote_volume": 8713.93993, "trades": 35, "taker_buy_base": 34788.7, "taker_buy_quote": 4003.91243 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.115, "high": 0.1157, "low": 0.1141, "close": 0.1141, "volume": 57925.1, "close_time": 1766681999999, "quote_volume": 6645.60586, "trades": 39, "taker_buy_base": 12520.1, "taker_buy_quote": 1436.26689 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 26111.2, "close_time": 1766685599999, "quote_volume": 2978.13931, "trades": 19, "taker_buy_base": 17948.4, "taker_buy_quote": 2046.50364 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1131, "close": 0.1133, "volume": 53837.7, "close_time": 1766689199999, "quote_volume": 6125.95015, "trades": 41, "taker_buy_base": 10858.7, "taker_buy_quote": 1238.20519 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1114, "close": 0.1126, "volume": 225259.3, "close_time": 1766692799999, "quote_volume": 25242.99227, "trades": 164, "taker_buy_base": 142464.2, "taker_buy_quote": 15955.68608 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1118, "close": 0.1126, "volume": 53524.9, "close_time": 1766696399999, "quote_volume": 6007.80399, "trades": 34, "taker_buy_base": 15249.0, "taker_buy_quote": 1709.93191 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.1126, "volume": 8231.0, "close_time": 1766699999999, "quote_volume": 928.39786, "trades": 13, "taker_buy_base": 3315.8, "taker_buy_quote": 373.9524 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1117, "high": 0.112, "low": 0.1093, "close": 0.1106, "volume": 321165.7, "close_time": 1766703599999, "quote_volume": 35521.37237, "trades": 105, "taker_buy_base": 176620.7, "taker_buy_quote": 19539.69156 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1101, "high": 0.1111, "low": 0.1097, "close": 0.1105, "volume": 85132.9, "close_time": 1766707199999, "quote_volume": 9413.1368, "trades": 54, "taker_buy_base": 22085.3, "taker_buy_quote": 2440.90051 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1108, "high": 0.1114, "low": 0.11, "close": 0.11, "volume": 32301.4, "close_time": 1766710799999, "quote_volume": 3566.22218, "trades": 48, "taker_buy_base": 7606.8, "taker_buy_quote": 841.01076 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.11, "high": 0.1115, "low": 0.11, "close": 0.1111, "volume": 61179.6, "close_time": 1766714399999, "quote_volume": 6780.70572, "trades": 52, "taker_buy_base": 51085.4, "taker_buy_quote": 5659.23652 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1112, "high": 0.1132, "low": 0.1112, "close": 0.1126, "volume": 59764.4, "close_time": 1766717999999, "quote_volume": 6722.58773, "trades": 60, "taker_buy_base": 38164.0, "taker_buy_quote": 4291.33584 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1115, "close": 0.1123, "volume": 12787.8, "close_time": 1766721599999, "quote_volume": 1431.65978, "trades": 16, "taker_buy_base": 8475.6, "taker_buy_quote": 948.41884 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1119, "close": 0.1119, "volume": 65605.2, "close_time": 1766725199999, "quote_volume": 7350.91642, "trades": 40, "taker_buy_base": 27722.0, "taker_buy_quote": 3109.63502 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1113, "close": 0.1118, "volume": 20568.5, "close_time": 1766728799999, "quote_volume": 2292.54269, "trades": 14, "taker_buy_base": 19140.3, "taker_buy_quote": 2133.10429 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1121, "close": 0.1122, "volume": 35819.7, "close_time": 1766732399999, "quote_volume": 4024.3741, "trades": 16, "taker_buy_base": 22707.0, "taker_buy_quote": 2548.78893 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1122, "close": 0.1123, "volume": 19861.0, "close_time": 1766735999999, "quote_volume": 2232.77508, "trades": 36, "taker_buy_base": 16452.1, "taker_buy_quote": 1849.59087 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1117, "close": 0.112, "volume": 16788.2, "close_time": 1766739599999, "quote_volume": 1882.99197, "trades": 78, "taker_buy_base": 3795.7, "taker_buy_quote": 424.89261 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1121, "high": 0.1131, "low": 0.1121, "close": 0.113, "volume": 79769.7, "close_time": 1766743199999, "quote_volume": 8980.08182, "trades": 115, "taker_buy_base": 41054.9, "taker_buy_quote": 4629.42887 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.113, "high": 0.1133, "low": 0.1128, "close": 0.1132, "volume": 15436.3, "close_time": 1766746799999, "quote_volume": 1747.37326, "trades": 10, "taker_buy_base": 2819.2, "taker_buy_quote": 318.05404 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1123, "close": 0.1129, "volume": 42168.4, "close_time": 1766750399999, "quote_volume": 4759.91934, "trades": 32, "taker_buy_base": 24580.9, "taker_buy_quote": 2771.41492 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1131, "close": 0.1134, "volume": 49987.4, "close_time": 1766753999999, "quote_volume": 5666.47017, "trades": 21, "taker_buy_base": 32282.0, "taker_buy_quote": 3661.3577 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1136, "close": 0.1141, "volume": 51282.1, "close_time": 1766757599999, "quote_volume": 5858.78894, "trades": 43, "taker_buy_base": 8048.4, "taker_buy_quote": 917.90828 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1141, "high": 0.1152, "low": 0.114, "close": 0.1142, "volume": 123848.9, "close_time": 1766761199999, "quote_volume": 14193.66823, "trades": 98, "taker_buy_base": 82656.4, "taker_buy_quote": 9471.1428 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1141, "high": 0.1194, "low": 0.1139, "close": 0.1176, "volume": 436135.1, "close_time": 1766764799999, "quote_volume": 51114.019, "trades": 180, "taker_buy_base": 193090.4, "taker_buy_quote": 22622.01606 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1169, "high": 0.117, "low": 0.1145, "close": 0.1151, "volume": 200711.6, "close_time": 1766768399999, "quote_volume": 23157.36261, "trades": 138, "taker_buy_base": 108717.3, "taker_buy_quote": 12536.14175 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1143, "close": 0.1155, "volume": 132112.2, "close_time": 1766771999999, "quote_volume": 15192.98719, "trades": 65, "taker_buy_base": 74620.2, "taker_buy_quote": 8588.94425 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1157, "high": 0.1171, "low": 0.114, "close": 0.1171, "volume": 129824.5, "close_time": 1766775599999, "quote_volume": 14974.1556, "trades": 99, "taker_buy_base": 69172.5, "taker_buy_quote": 7996.95474 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1162, "close": 0.1164, "volume": 90069.9, "close_time": 1766779199999, "quote_volume": 10538.36113, "trades": 41, "taker_buy_base": 41636.6, "taker_buy_quote": 4870.50768 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1146, "close": 0.1146, "volume": 47837.8, "close_time": 1766782799999, "quote_volume": 5510.93853, "trades": 51, "taker_buy_base": 39850.4, "taker_buy_quote": 4588.15763 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1145, "close": 0.1155, "volume": 92162.8, "close_time": 1766786399999, "quote_volume": 10637.87258, "trades": 31, "taker_buy_base": 18899.2, "taker_buy_quote": 2179.0899 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1154, "high": 0.1184, "low": 0.1154, "close": 0.1164, "volume": 235975.4, "close_time": 1766789999999, "quote_volume": 27623.44143, "trades": 101, "taker_buy_base": 124687.9, "taker_buy_quote": 14583.02636 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1161, "close": 0.1165, "volume": 38281.0, "close_time": 1766793599999, "quote_volume": 4459.37855, "trades": 81, "taker_buy_base": 28059.7, "taker_buy_quote": 3269.50097 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1158, "close": 0.1158, "volume": 115187.0, "close_time": 1766797199999, "quote_volume": 13481.61568, "trades": 66, "taker_buy_base": 46186.1, "taker_buy_quote": 5412.00885 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1158, "high": 0.1164, "low": 0.115, "close": 0.1164, "volume": 62718.4, "close_time": 1766800799999, "quote_volume": 7249.24974, "trades": 71, "taker_buy_base": 32046.8, "taker_buy_quote": 3699.07071 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1153, "close": 0.1153, "volume": 165171.9, "close_time": 1766804399999, "quote_volume": 19203.46743, "trades": 159, "taker_buy_base": 86917.6, "taker_buy_quote": 10113.67002 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 7098.1, "close_time": 1766807999999, "quote_volume": 821.10473, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1155, "high": 0.1167, "low": 0.1152, "close": 0.1161, "volume": 32007.8, "close_time": 1766811599999, "quote_volume": 3721.63148, "trades": 50, "taker_buy_base": 9709.9, "taker_buy_quote": 1123.26049 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1159, "high": 0.1179, "low": 0.1159, "close": 0.1179, "volume": 35007.2, "close_time": 1766815199999, "quote_volume": 4088.13069, "trades": 34, "taker_buy_base": 26171.1, "taker_buy_quote": 3052.12044 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1172, "close": 0.1184, "volume": 100030.0, "close_time": 1766818799999, "quote_volume": 11755.57995, "trades": 49, "taker_buy_base": 78540.2, "taker_buy_quote": 9228.5923 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.118, "high": 0.1184, "low": 0.1174, "close": 0.1184, "volume": 12243.0, "close_time": 1766822399999, "quote_volume": 1444.10028, "trades": 15, "taker_buy_base": 6235.8, "taker_buy_quote": 736.57119 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1171, "close": 0.1173, "volume": 38911.9, "close_time": 1766825999999, "quote_volume": 4578.79358, "trades": 33, "taker_buy_base": 7188.0, "taker_buy_quote": 845.29167 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1162, "close": 0.1164, "volume": 74225.1, "close_time": 1766829599999, "quote_volume": 8679.10809, "trades": 98, "taker_buy_base": 69778.2, "taker_buy_quote": 8156.33205 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1145, "close": 0.1152, "volume": 96379.8, "close_time": 1766833199999, "quote_volume": 11095.72711, "trades": 51, "taker_buy_base": 33304.4, "taker_buy_quote": 3836.44017 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1153, "high": 0.1167, "low": 0.1146, "close": 0.1164, "volume": 303233.6, "close_time": 1766836799999, "quote_volume": 35064.09634, "trades": 150, "taker_buy_base": 134927.6, "taker_buy_quote": 15618.18886 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1161, "close": 0.1169, "volume": 36139.7, "close_time": 1766840399999, "quote_volume": 4201.84298, "trades": 69, "taker_buy_base": 35102.2, "taker_buy_quote": 4081.25512 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1165, "close": 0.1169, "volume": 6369.7, "close_time": 1766843999999, "quote_volume": 745.89601, "trades": 7, "taker_buy_base": 2002.5, "taker_buy_quote": 234.54825 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1165, "close": 0.1167, "volume": 78523.4, "close_time": 1766847599999, "quote_volume": 9172.98602, "trades": 44, "taker_buy_base": 36226.7, "taker_buy_quote": 4228.73754 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1154, "close": 0.1163, "volume": 78299.7, "close_time": 1766851199999, "quote_volume": 9085.13166, "trades": 36, "taker_buy_base": 41653.0, "taker_buy_quote": 4839.81987 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1159, "close": 0.1159, "volume": 13952.3, "close_time": 1766854799999, "quote_volume": 1627.34746, "trades": 10, "taker_buy_base": 13889.1, "taker_buy_quote": 1619.97202 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1159, "high": 0.1176, "low": 0.1159, "close": 0.1172, "volume": 37582.1, "close_time": 1766858399999, "quote_volume": 4398.22564, "trades": 14, "taker_buy_base": 13081.8, "taker_buy_quote": 1518.96314 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1173, "high": 0.1177, "low": 0.1171, "close": 0.1177, "volume": 90641.9, "close_time": 1766861999999, "quote_volume": 10640.48837, "trades": 68, "taker_buy_base": 31758.5, "taker_buy_quote": 3724.97832 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1172, "close": 0.118, "volume": 48363.2, "close_time": 1766865599999, "quote_volume": 5693.66425, "trades": 33, "taker_buy_base": 41354.1, "taker_buy_quote": 4866.35731 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1182, "high": 0.1186, "low": 0.117, "close": 0.1173, "volume": 76691.5, "close_time": 1766869199999, "quote_volume": 9032.32168, "trades": 34, "taker_buy_base": 34303.4, "taker_buy_quote": 4054.24708 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1171, "high": 0.1182, "low": 0.1171, "close": 0.1182, "volume": 34108.9, "close_time": 1766872799999, "quote_volume": 4021.62723, "trades": 17, "taker_buy_base": 34108.9, "taker_buy_quote": 4021.62723 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1179, "high": 0.1181, "low": 0.117, "close": 0.117, "volume": 57569.4, "close_time": 1766876399999, "quote_volume": 6757.67896, "trades": 52, "taker_buy_base": 9653.3, "taker_buy_quote": 1132.24811 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.117, "high": 0.1188, "low": 0.117, "close": 0.1188, "volume": 87605.6, "close_time": 1766879999999, "quote_volume": 10359.82359, "trades": 63, "taker_buy_base": 62526.0, "taker_buy_quote": 7392.14963 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1179, "close": 0.1181, "volume": 36556.7, "close_time": 1766883599999, "quote_volume": 4321.64984, "trades": 34, "taker_buy_base": 10615.6, "taker_buy_quote": 1255.37596 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1162, "close": 0.1168, "volume": 94409.4, "close_time": 1766887199999, "quote_volume": 11087.95749, "trades": 86, "taker_buy_base": 52342.7, "taker_buy_quote": 6126.14935 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1166, "close": 0.117, "volume": 13590.0, "close_time": 1766890799999, "quote_volume": 1588.35898, "trades": 8, "taker_buy_base": 6068.6, "taker_buy_quote": 710.0262 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1163, "close": 0.1174, "volume": 54045.5, "close_time": 1766894399999, "quote_volume": 6302.78818, "trades": 31, "taker_buy_base": 6744.8, "taker_buy_quote": 788.832 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1164, "close": 0.1166, "volume": 51409.7, "close_time": 1766897999999, "quote_volume": 6007.565, "trades": 28, "taker_buy_base": 26651.3, "taker_buy_quote": 3113.47227 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1166, "high": 0.1171, "low": 0.116, "close": 0.1161, "volume": 31304.3, "close_time": 1766901599999, "quote_volume": 3655.58298, "trades": 13, "taker_buy_base": 5989.7, "taker_buy_quote": 695.16383 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1155, "close": 0.1159, "volume": 19298.9, "close_time": 1766905199999, "quote_volume": 2231.8858, "trades": 12, "taker_buy_base": 18867.9, "taker_buy_quote": 2181.9329 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1157, "high": 0.1169, "low": 0.1156, "close": 0.1169, "volume": 65093.8, "close_time": 1766908799999, "quote_volume": 7569.97244, "trades": 22, "taker_buy_base": 13109.7, "taker_buy_quote": 1532.28317 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1166, "high": 0.1172, "low": 0.1161, "close": 0.1161, "volume": 69878.4, "close_time": 1766912399999, "quote_volume": 8146.22421, "trades": 33, "taker_buy_base": 35338.2, "taker_buy_quote": 4118.66428 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1166, "close": 0.1169, "volume": 60596.2, "close_time": 1766915999999, "quote_volume": 7081.77279, "trades": 22, "taker_buy_base": 51570.8, "taker_buy_quote": 6029.41115 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1167, "close": 0.1168, "volume": 36418.3, "close_time": 1766919599999, "quote_volume": 4260.59414, "trades": 25, "taker_buy_base": 12050.2, "taker_buy_quote": 1408.9793 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.116, "high": 0.1168, "low": 0.116, "close": 0.1168, "volume": 14291.8, "close_time": 1766923199999, "quote_volume": 1658.71628, "trades": 11, "taker_buy_base": 2907.6, "taker_buy_quote": 337.88928 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1151, "close": 0.1151, "volume": 21714.8, "close_time": 1766926799999, "quote_volume": 2512.61704, "trades": 11, "taker_buy_base": 1631.3, "taker_buy_quote": 188.72454 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 1315.4, "close_time": 1766930399999, "quote_volume": 151.72091, "trades": 2, "taker_buy_base": 552.9, "taker_buy_quote": 63.80466 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1155, "high": 0.1163, "low": 0.1155, "close": 0.1161, "volume": 40288.6, "close_time": 1766933999999, "quote_volume": 4668.10025, "trades": 13, "taker_buy_base": 18712.1, "taker_buy_quote": 2166.33446 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1157, "volume": 44709.5, "close_time": 1766937599999, "quote_volume": 5178.87837, "trades": 19, "taker_buy_base": 28169.3, "taker_buy_quote": 3263.37086 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.115, "high": 0.115, "low": 0.1138, "close": 0.1142, "volume": 81500.1, "close_time": 1766941199999, "quote_volume": 9322.40245, "trades": 36, "taker_buy_base": 37987.8, "taker_buy_quote": 4342.95231 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1148, "high": 0.1154, "low": 0.1148, "close": 0.1154, "volume": 17411.9, "close_time": 1766944799999, "quote_volume": 2007.23062, "trades": 7, "taker_buy_base": 6120.1, "taker_buy_quote": 704.16992 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1148, "high": 0.115, "low": 0.1136, "close": 0.1138, "volume": 134219.8, "close_time": 1766948399999, "quote_volume": 15354.91814, "trades": 56, "taker_buy_base": 71397.0, "taker_buy_quote": 8162.33463 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1119, "close": 0.1121, "volume": 154986.2, "close_time": 1766951999999, "quote_volume": 17399.52768, "trades": 57, "taker_buy_base": 64380.2, "taker_buy_quote": 7233.14505 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1122, "high": 0.113, "low": 0.1116, "close": 0.113, "volume": 81593.3, "close_time": 1766955599999, "quote_volume": 9153.86325, "trades": 39, "taker_buy_base": 40018.3, "taker_buy_quote": 4475.78668 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.113, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 46597.7, "close_time": 1766959199999, "quote_volume": 5256.79724, "trades": 18, "taker_buy_base": 13999.7, "taker_buy_quote": 1580.30784 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1126, "high": 0.1135, "low": 0.1125, "close": 0.1135, "volume": 58927.2, "close_time": 1766962799999, "quote_volume": 6651.25152, "trades": 24, "taker_buy_base": 28862.9, "taker_buy_quote": 3258.13677 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1134, "close": 0.1139, "volume": 53468.7, "close_time": 1766966399999, "quote_volume": 6067.9374, "trades": 11, "taker_buy_base": 45156.9, "taker_buy_quote": 5125.13753 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1133, "high": 0.115, "low": 0.1133, "close": 0.115, "volume": 24530.5, "close_time": 1766969999999, "quote_volume": 2788.66734, "trades": 12, "taker_buy_base": 3843.0, "taker_buy_quote": 440.15578 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1141, "close": 0.1155, "volume": 24616.4, "close_time": 1766973599999, "quote_volume": 2832.66477, "trades": 15, "taker_buy_base": 16479.7, "taker_buy_quote": 1898.0253 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1154, "close": 0.1154, "volume": 16620.0, "close_time": 1766977199999, "quote_volume": 1925.22758, "trades": 9, "taker_buy_base": 2426.3, "taker_buy_quote": 279.99502 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.116, "high": 0.1167, "low": 0.1156, "close": 0.1165, "volume": 83086.0, "close_time": 1766980799999, "quote_volume": 9639.90353, "trades": 58, "taker_buy_base": 34421.3, "taker_buy_quote": 3996.40953 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1164, "high": 0.1167, "low": 0.1156, "close": 0.1163, "volume": 103993.2, "close_time": 1766984399999, "quote_volume": 12072.97845, "trades": 110, "taker_buy_base": 75345.8, "taker_buy_quote": 8745.90126 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.116, "high": 0.1169, "low": 0.1159, "close": 0.1163, "volume": 66190.4, "close_time": 1766987999999, "quote_volume": 7696.12887, "trades": 40, "taker_buy_base": 26892.8, "taker_buy_quote": 3129.64187 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1151, "close": 0.1151, "volume": 125378.9, "close_time": 1766991599999, "quote_volume": 14530.16507, "trades": 34, "taker_buy_base": 51321.0, "taker_buy_quote": 5952.56315 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1156, "high": 0.1164, "low": 0.115, "close": 0.1163, "volume": 152785.3, "close_time": 1766995199999, "quote_volume": 17698.16396, "trades": 66, "taker_buy_base": 78352.2, "taker_buy_quote": 9065.75613 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1164, "high": 0.117, "low": 0.1163, "close": 0.1163, "volume": 74672.6, "close_time": 1766998799999, "quote_volume": 8708.54573, "trades": 20, "taker_buy_base": 43795.3, "taker_buy_quote": 5111.50776 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1137, "close": 0.1138, "volume": 156884.6, "close_time": 1767002399999, "quote_volume": 18033.10956, "trades": 47, "taker_buy_base": 51611.3, "taker_buy_quote": 5931.99623 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.114, "high": 0.115, "low": 0.1139, "close": 0.115, "volume": 14326.6, "close_time": 1767005999999, "quote_volume": 1637.5408, "trades": 19, "taker_buy_base": 6850.1, "taker_buy_quote": 783.51023 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1147, "close": 0.1148, "volume": 25663.2, "close_time": 1767009599999, "quote_volume": 2957.58526, "trades": 28, "taker_buy_base": 25279.7, "taker_buy_quote": 2913.48276 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1123, "close": 0.1132, "volume": 94027.0, "close_time": 1767013199999, "quote_volume": 10635.97769, "trades": 38, "taker_buy_base": 34619.7, "taker_buy_quote": 3907.56993 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1126, "close": 0.1126, "volume": 53420.1, "close_time": 1767016799999, "quote_volume": 6041.45943, "trades": 38, "taker_buy_base": 31792.7, "taker_buy_quote": 3592.11711 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1113, "close": 0.112, "volume": 52992.8, "close_time": 1767020399999, "quote_volume": 5938.31644, "trades": 30, "taker_buy_base": 14680.0, "taker_buy_quote": 1641.61124 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1122, "high": 0.113, "low": 0.1122, "close": 0.1125, "volume": 23774.1, "close_time": 1767023999999, "quote_volume": 2676.83424, "trades": 15, "taker_buy_base": 3891.2, "taker_buy_quote": 438.96096 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1123, "high": 0.1128, "low": 0.1115, "close": 0.1122, "volume": 42690.3, "close_time": 1767027599999, "quote_volume": 4795.05463, "trades": 16, "taker_buy_base": 35725.8, "taker_buy_quote": 4014.28562 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1118, "high": 0.1132, "low": 0.1118, "close": 0.1132, "volume": 38975.3, "close_time": 1767031199999, "quote_volume": 4380.89482, "trades": 17, "taker_buy_base": 9483.8, "taker_buy_quote": 1069.00068 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1127, "close": 0.1127, "volume": 75610.8, "close_time": 1767034799999, "quote_volume": 8540.45054, "trades": 16, "taker_buy_base": 29841.8, "taker_buy_quote": 3366.95959 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1125, "high": 0.1145, "low": 0.1124, "close": 0.1138, "volume": 60362.4, "close_time": 1767038399999, "quote_volume": 6848.21074, "trades": 13, "taker_buy_base": 48902.4, "taker_buy_quote": 5538.76527 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1128, "close": 0.1129, "volume": 73755.2, "close_time": 1767041999999, "quote_volume": 8378.14325, "trades": 19, "taker_buy_base": 27055.4, "taker_buy_quote": 3080.03894 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1131, "high": 0.1159, "low": 0.1131, "close": 0.1159, "volume": 34364.6, "close_time": 1767045599999, "quote_volume": 3932.79119, "trades": 13, "taker_buy_base": 18344.2, "taker_buy_quote": 2081.48529 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1152, "high": 0.1171, "low": 0.1151, "close": 0.116, "volume": 92173.4, "close_time": 1767049199999, "quote_volume": 10696.36161, "trades": 80, "taker_buy_base": 62843.4, "taker_buy_quote": 7276.07587 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1141, "close": 0.1143, "volume": 45253.3, "close_time": 1767052799999, "quote_volume": 5209.5466, "trades": 22, "taker_buy_base": 2532.3, "taker_buy_quote": 290.55857 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1142, "high": 0.1156, "low": 0.1135, "close": 0.1136, "volume": 38535.0, "close_time": 1767056399999, "quote_volume": 4411.08722, "trades": 23, "taker_buy_base": 15001.7, "taker_buy_quote": 1714.34773 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1125, "close": 0.1129, "volume": 38889.3, "close_time": 1767059999999, "quote_volume": 4388.35073, "trades": 33, "taker_buy_base": 36262.9, "taker_buy_quote": 4091.74674 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1121, "high": 0.1131, "low": 0.112, "close": 0.1126, "volume": 130315.4, "close_time": 1767063599999, "quote_volume": 14627.62018, "trades": 42, "taker_buy_base": 28957.7, "taker_buy_quote": 3252.68535 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1111, "close": 0.1119, "volume": 64350.9, "close_time": 1767067199999, "quote_volume": 7207.85486, "trades": 25, "taker_buy_base": 26826.3, "taker_buy_quote": 3005.57291 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1118, "high": 0.1123, "low": 0.1116, "close": 0.1119, "volume": 94291.2, "close_time": 1767070799999, "quote_volume": 10551.73032, "trades": 19, "taker_buy_base": 71431.8, "taker_buy_quote": 7995.98236 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1106, "close": 0.1114, "volume": 130694.3, "close_time": 1767074399999, "quote_volume": 14554.60232, "trades": 45, "taker_buy_base": 32853.8, "taker_buy_quote": 3651.85783 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1114, "high": 0.1124, "low": 0.1113, "close": 0.1113, "volume": 119342.2, "close_time": 1767077999999, "quote_volume": 13332.62784, "trades": 57, "taker_buy_base": 57988.7, "taker_buy_quote": 6467.96963 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1108, "close": 0.1108, "volume": 50941.8, "close_time": 1767081599999, "quote_volume": 5663.304, "trades": 21, "taker_buy_base": 20613.1, "taker_buy_quote": 2285.05216 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1106, "high": 0.112, "low": 0.1106, "close": 0.1112, "volume": 59411.4, "close_time": 1767085199999, "quote_volume": 6597.62729, "trades": 21, "taker_buy_base": 20549.0, "taker_buy_quote": 2285.55221 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1111, "high": 0.1118, "low": 0.111, "close": 0.1117, "volume": 43851.0, "close_time": 1767088799999, "quote_volume": 4877.87125, "trades": 30, "taker_buy_base": 27446.3, "taker_buy_quote": 3048.43755 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 5459.7, "close_time": 1767092399999, "quote_volume": 608.85927, "trades": 9, "taker_buy_base": 3162.5, "taker_buy_quote": 352.80875 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1108, "close": 0.1111, "volume": 58553.0, "close_time": 1767095999999, "quote_volume": 6496.24359, "trades": 23, "taker_buy_base": 50205.8, "taker_buy_quote": 5568.57861 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1088, "close": 0.1095, "volume": 32452.5, "close_time": 1767099599999, "quote_volume": 3566.32882, "trades": 35, "taker_buy_base": 9651.9, "taker_buy_quote": 1061.63422 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1094, "high": 0.11, "low": 0.1091, "close": 0.1096, "volume": 34766.5, "close_time": 1767103199999, "quote_volume": 3806.62373, "trades": 15, "taker_buy_base": 7927.3, "taker_buy_quote": 867.17424 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1083, "close": 0.109, "volume": 132884.6, "close_time": 1767106799999, "quote_volume": 14464.10808, "trades": 78, "taker_buy_base": 128135.9, "taker_buy_quote": 13947.54762 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1092, "high": 0.1101, "low": 0.1091, "close": 0.1101, "volume": 43741.4, "close_time": 1767110399999, "quote_volume": 4794.55709, "trades": 17, "taker_buy_base": 14056.1, "taker_buy_quote": 1539.88101 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1098, "close": 0.1102, "volume": 130808.7, "close_time": 1767113999999, "quote_volume": 14426.80811, "trades": 44, "taker_buy_base": 80358.8, "taker_buy_quote": 8855.45058 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1096, "close": 0.1098, "volume": 10068.3, "close_time": 1767117599999, "quote_volume": 1106.0029, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1096, "close": 0.1099, "volume": 96423.7, "close_time": 1767121199999, "quote_volume": 10587.87225, "trades": 64, "taker_buy_base": 36739.8, "taker_buy_quote": 4034.96216 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1097, "close": 0.1104, "volume": 16518.8, "close_time": 1767124799999, "quote_volume": 1816.69014, "trades": 20, "taker_buy_base": 1609.5, "taker_buy_quote": 176.83494 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1092, "close": 0.1092, "volume": 11563.7, "close_time": 1767128399999, "quote_volume": 1269.74633, "trades": 11, "taker_buy_base": 8725.6, "taker_buy_quote": 959.59273 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 23119.5, "close_time": 1767131999999, "quote_volume": 2526.7131, "trades": 9, "taker_buy_base": 7048.5, "taker_buy_quote": 771.1059 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1089, "close": 0.1097, "volume": 27231.0, "close_time": 1767135599999, "quote_volume": 2977.548, "trades": 10, "taker_buy_base": 18438.8, "taker_buy_quote": 2019.35043 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 10756.3, "close_time": 1767139199999, "quote_volume": 1178.24309, "trades": 17, "taker_buy_base": 597.7, "taker_buy_quote": 65.62746 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1079, "close": 0.1086, "volume": 72060.1, "close_time": 1767142799999, "quote_volume": 7814.03732, "trades": 32, "taker_buy_base": 38340.9, "taker_buy_quote": 4154.52525 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.109, "high": 0.11, "low": 0.109, "close": 0.11, "volume": 41330.4, "close_time": 1767146399999, "quote_volume": 4532.28366, "trades": 21, "taker_buy_base": 12438.4, "taker_buy_quote": 1363.70643 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1099, "volume": 31182.5, "close_time": 1767149999999, "quote_volume": 3430.72475, "trades": 9, "taker_buy_base": 28501.8, "taker_buy_quote": 3135.77062 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1101, "high": 0.1116, "low": 0.1101, "close": 0.1114, "volume": 87878.8, "close_time": 1767153599999, "quote_volume": 9736.7397, "trades": 55, "taker_buy_base": 34585.0, "taker_buy_quote": 3840.09277 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1115, "high": 0.1126, "low": 0.1104, "close": 0.1107, "volume": 128283.8, "close_time": 1767157199999, "quote_volume": 14254.54726, "trades": 51, "taker_buy_base": 60874.6, "taker_buy_quote": 6766.77325 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1107, "high": 0.1114, "low": 0.1104, "close": 0.1112, "volume": 70981.9, "close_time": 1767160799999, "quote_volume": 7866.47318, "trades": 24, "taker_buy_base": 46788.4, "taker_buy_quote": 5186.97738 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1112, "close": 0.1113, "volume": 27618.1, "close_time": 1767164399999, "quote_volume": 3077.2638, "trades": 12, "taker_buy_base": 5064.0, "taker_buy_quote": 564.21326 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1116, "close": 0.1121, "volume": 33457.0, "close_time": 1767167999999, "quote_volume": 3742.3153, "trades": 11, "taker_buy_base": 16217.1, "taker_buy_quote": 1813.35618 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1097, "close": 0.1104, "volume": 162479.8, "close_time": 1767171599999, "quote_volume": 18003.46194, "trades": 92, "taker_buy_base": 56828.0, "taker_buy_quote": 6302.50092 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1104, "high": 0.1122, "low": 0.1095, "close": 0.1121, "volume": 120594.5, "close_time": 1767175199999, "quote_volume": 13349.72654, "trades": 88, "taker_buy_base": 55477.8, "taker_buy_quote": 6141.33712 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.112, "high": 0.1129, "low": 0.1113, "close": 0.1114, "volume": 92173.8, "close_time": 1767178799999, "quote_volume": 10336.85344, "trades": 76, "taker_buy_base": 56515.1, "taker_buy_quote": 6344.09922 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1114, "high": 0.113, "low": 0.1114, "close": 0.1128, "volume": 68302.0, "close_time": 1767182399999, "quote_volume": 7650.00841, "trades": 37, "taker_buy_base": 40899.5, "taker_buy_quote": 4581.23271 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1127, "high": 0.114, "low": 0.1107, "close": 0.1119, "volume": 351011.5, "close_time": 1767185999999, "quote_volume": 39375.6426, "trades": 286, "taker_buy_base": 155314.3, "taker_buy_quote": 17423.71862 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1109, "close": 0.1114, "volume": 69473.3, "close_time": 1767189599999, "quote_volume": 7750.80576, "trades": 45, "taker_buy_base": 45585.6, "taker_buy_quote": 5088.84614 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1105, "close": 0.1105, "volume": 24288.9, "close_time": 1767193199999, "quote_volume": 2694.0334, "trades": 15, "taker_buy_base": 18600.6, "taker_buy_quote": 2062.00508 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1105, "high": 0.1108, "low": 0.11, "close": 0.1108, "volume": 69317.0, "close_time": 1767196799999, "quote_volume": 7647.73721, "trades": 28, "taker_buy_base": 26695.2, "taker_buy_quote": 2944.27709 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1083, "close": 0.1095, "volume": 91358.5, "close_time": 1767200399999, "quote_volume": 9989.56996, "trades": 71, "taker_buy_base": 72086.5, "taker_buy_quote": 7873.41981 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1083, "close": 0.1094, "volume": 107080.5, "close_time": 1767203999999, "quote_volume": 11661.26311, "trades": 78, "taker_buy_base": 45617.6, "taker_buy_quote": 4958.55271 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1096, "close": 0.1098, "volume": 30985.1, "close_time": 1767207599999, "quote_volume": 3410.45418, "trades": 26, "taker_buy_base": 9560.6, "taker_buy_quote": 1051.75805 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1098, "high": 0.1133, "low": 0.1098, "close": 0.113, "volume": 91576.3, "close_time": 1767211199999, "quote_volume": 10301.48154, "trades": 100, "taker_buy_base": 55836.8, "taker_buy_quote": 6283.05645 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1111, "close": 0.1125, "volume": 44051.3, "close_time": 1767214799999, "quote_volume": 4937.17726, "trades": 51, "taker_buy_base": 19567.5, "taker_buy_quote": 2189.74035 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1126, "high": 0.1143, "low": 0.1121, "close": 0.1131, "volume": 228174.4, "close_time": 1767218399999, "quote_volume": 25774.56866, "trades": 169, "taker_buy_base": 124362.2, "taker_buy_quote": 14039.13136 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.113, "high": 0.1138, "low": 0.1124, "close": 0.1133, "volume": 48201.7, "close_time": 1767221999999, "quote_volume": 5449.35755, "trades": 36, "taker_buy_base": 30419.8, "taker_buy_quote": 3438.56664 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1128, "close": 0.1128, "volume": 20172.6, "close_time": 1767225599999, "quote_volume": 2283.16283, "trades": 22, "taker_buy_base": 7340.9, "taker_buy_quote": 831.4903 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1117, "close": 0.1125, "volume": 50012.0, "close_time": 1767229199999, "quote_volume": 5641.6019, "trades": 78, "taker_buy_base": 11620.2, "taker_buy_quote": 1310.61539 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1127, "high": 0.113, "low": 0.112, "close": 0.112, "volume": 50349.4, "close_time": 1767232799999, "quote_volume": 5658.99349, "trades": 55, "taker_buy_base": 28984.4, "taker_buy_quote": 3261.32314 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1109, "close": 0.1117, "volume": 29169.9, "close_time": 1767236399999, "quote_volume": 3252.33273, "trades": 26, "taker_buy_base": 13953.9, "taker_buy_quote": 1555.03689 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 8140.3, "close_time": 1767239999999, "quote_volume": 906.23391, "trades": 8, "taker_buy_base": 4786.0, "taker_buy_quote": 532.55939 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 2344.4, "close_time": 1767243599999, "quote_volume": 261.222, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1115, "close": 0.1119, "volume": 24988.4, "close_time": 1767247199999, "quote_volume": 2794.44066, "trades": 27, "taker_buy_base": 13780.9, "taker_buy_quote": 1540.16828 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 16464.8, "close_time": 1767250799999, "quote_volume": 1832.15037, "trades": 26, "taker_buy_base": 4448.3, "taker_buy_quote": 495.317 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1121, "high": 0.1127, "low": 0.112, "close": 0.1124, "volume": 150607.9, "close_time": 1767254399999, "quote_volume": 16914.02534, "trades": 71, "taker_buy_base": 32284.5, "taker_buy_quote": 3626.27512 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1112, "close": 0.1117, "volume": 20981.6, "close_time": 1767257999999, "quote_volume": 2339.84686, "trades": 13, "taker_buy_base": 8402.0, "taker_buy_quote": 937.45734 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1116, "high": 0.1125, "low": 0.1113, "close": 0.1113, "volume": 59530.7, "close_time": 1767261599999, "quote_volume": 6657.87141, "trades": 43, "taker_buy_base": 24352.3, "taker_buy_quote": 2717.72226 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1122, "high": 0.1132, "low": 0.1121, "close": 0.1132, "volume": 47279.7, "close_time": 1767265199999, "quote_volume": 5319.5467, "trades": 39, "taker_buy_base": 28258.3, "taker_buy_quote": 3184.67289 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1129, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 25271.4, "close_time": 1767268799999, "quote_volume": 2853.76479, "trades": 17, "taker_buy_base": 4798.2, "taker_buy_quote": 541.69406 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1108, "close": 0.1116, "volume": 43502.9, "close_time": 1767272399999, "quote_volume": 4850.70006, "trades": 49, "taker_buy_base": 21851.8, "taker_buy_quote": 2434.58998 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1114, "high": 0.1127, "low": 0.1114, "close": 0.1126, "volume": 29917.2, "close_time": 1767275999999, "quote_volume": 3362.45112, "trades": 21, "taker_buy_base": 8611.9, "taker_buy_quote": 967.07678 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1125, "high": 0.1142, "low": 0.1125, "close": 0.114, "volume": 110990.7, "close_time": 1767279599999, "quote_volume": 12628.84249, "trades": 38, "taker_buy_base": 90945.1, "taker_buy_quote": 10345.35323 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1143, "high": 0.1146, "low": 0.113, "close": 0.1132, "volume": 73488.0, "close_time": 1767283199999, "quote_volume": 8357.00965, "trades": 48, "taker_buy_base": 33297.3, "taker_buy_quote": 3783.91136 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1131, "close": 0.1138, "volume": 11383.5, "close_time": 1767286799999, "quote_volume": 1291.92285, "trades": 16, "taker_buy_base": 5462.9, "taker_buy_quote": 620.11103 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1136, "close": 0.114, "volume": 67699.0, "close_time": 1767290399999, "quote_volume": 7732.7989, "trades": 43, "taker_buy_base": 34664.9, "taker_buy_quote": 3957.92425 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 27505.8, "close_time": 1767293999999, "quote_volume": 3133.02029, "trades": 18, "taker_buy_base": 23873.2, "taker_buy_quote": 2719.41614 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1138, "high": 0.114, "low": 0.1134, "close": 0.114, "volume": 33549.0, "close_time": 1767297599999, "quote_volume": 3820.5571, "trades": 17, "taker_buy_base": 6111.6, "taker_buy_quote": 694.17888 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.114, "high": 0.114, "low": 0.1133, "close": 0.1133, "volume": 51794.2, "close_time": 1767301199999, "quote_volume": 5885.03431, "trades": 24, "taker_buy_base": 29894.8, "taker_buy_quote": 3389.18612 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1125, "close": 0.113, "volume": 109468.0, "close_time": 1767304799999, "quote_volume": 12362.35215, "trades": 33, "taker_buy_base": 31349.2, "taker_buy_quote": 3544.00669 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1125, "close": 0.1133, "volume": 26535.4, "close_time": 1767308399999, "quote_volume": 2991.77591, "trades": 19, "taker_buy_base": 21030.7, "taker_buy_quote": 2371.55142 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1134, "high": 0.1144, "low": 0.1134, "close": 0.1139, "volume": 32185.9, "close_time": 1767311999999, "quote_volume": 3665.82306, "trades": 26, "taker_buy_base": 19898.3, "taker_buy_quote": 2262.08306 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1135, "high": 0.1138, "low": 0.113, "close": 0.1133, "volume": 80415.9, "close_time": 1767315599999, "quote_volume": 9125.3571, "trades": 44, "taker_buy_base": 49194.5, "taker_buy_quote": 5588.17427 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1129, "close": 0.1136, "volume": 29224.9, "close_time": 1767319199999, "quote_volume": 3313.41813, "trades": 14, "taker_buy_base": 20064.8, "taker_buy_quote": 2276.59267 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1119, "close": 0.1125, "volume": 95692.8, "close_time": 1767322799999, "quote_volume": 10765.27673, "trades": 116, "taker_buy_base": 21555.3, "taker_buy_quote": 2417.79595 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1127, "high": 0.1136, "low": 0.1126, "close": 0.1135, "volume": 79686.5, "close_time": 1767326399999, "quote_volume": 9012.24246, "trades": 55, "taker_buy_base": 45350.4, "taker_buy_quote": 5119.92046 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 50731.9, "close_time": 1767329999999, "quote_volume": 5732.54051, "trades": 18, "taker_buy_base": 43463.9, "taker_buy_quote": 4911.90373 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1127, "close": 0.1131, "volume": 27580.8, "close_time": 1767333599999, "quote_volume": 3111.28072, "trades": 18, "taker_buy_base": 903.3, "taker_buy_quote": 101.98257 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1135, "high": 0.1149, "low": 0.1134, "close": 0.1138, "volume": 92857.0, "close_time": 1767337199999, "quote_volume": 10583.43786, "trades": 52, "taker_buy_base": 35749.9, "taker_buy_quote": 4078.75142 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1136, "close": 0.114, "volume": 65931.3, "close_time": 1767340799999, "quote_volume": 7494.22375, "trades": 40, "taker_buy_base": 25706.5, "taker_buy_quote": 2923.67846 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1141, "high": 0.1153, "low": 0.114, "close": 0.1149, "volume": 27978.8, "close_time": 1767344399999, "quote_volume": 3202.37549, "trades": 43, "taker_buy_base": 20336.8, "taker_buy_quote": 2326.78336 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1145, "volume": 124576.8, "close_time": 1767347999999, "quote_volume": 14272.33351, "trades": 50, "taker_buy_base": 59144.3, "taker_buy_quote": 6774.17744 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1145, "high": 0.1148, "low": 0.114, "close": 0.1143, "volume": 63226.2, "close_time": 1767351599999, "quote_volume": 7229.49249, "trades": 27, "taker_buy_base": 45951.8, "taker_buy_quote": 5251.06764 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1131, "close": 0.1134, "volume": 74009.9, "close_time": 1767355199999, "quote_volume": 8403.6245, "trades": 29, "taker_buy_base": 28892.0, "taker_buy_quote": 3279.3395 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1134, "high": 0.1147, "low": 0.1134, "close": 0.1147, "volume": 89774.2, "close_time": 1767358799999, "quote_volume": 10246.19703, "trades": 35, "taker_buy_base": 12075.8, "taker_buy_quote": 1375.12012 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1144, "high": 0.1151, "low": 0.1144, "close": 0.1146, "volume": 49020.7, "close_time": 1767362399999, "quote_volume": 5628.54997, "trades": 22, "taker_buy_base": 42643.9, "taker_buy_quote": 4898.0519 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1143, "high": 0.1154, "low": 0.1143, "close": 0.1147, "volume": 5891.4, "close_time": 1767365999999, "quote_volume": 677.38399, "trades": 8, "taker_buy_base": 1524.1, "taker_buy_quote": 174.57483 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1143, "close": 0.1148, "volume": 65488.2, "close_time": 1767369599999, "quote_volume": 7514.40583, "trades": 29, "taker_buy_base": 41838.6, "taker_buy_quote": 4793.39492 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.115, "high": 0.116, "low": 0.1146, "close": 0.1157, "volume": 124389.8, "close_time": 1767373199999, "quote_volume": 14372.87922, "trades": 42, "taker_buy_base": 76343.7, "taker_buy_quote": 8821.39043 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1162, "close": 0.1165, "volume": 165224.0, "close_time": 1767376799999, "quote_volume": 19278.91602, "trades": 75, "taker_buy_base": 76357.5, "taker_buy_quote": 8921.25645 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1168, "high": 0.1189, "low": 0.1168, "close": 0.1173, "volume": 198199.1, "close_time": 1767380399999, "quote_volume": 23301.73379, "trades": 101, "taker_buy_base": 69676.3, "taker_buy_quote": 8199.57143 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1173, "high": 0.1193, "low": 0.1173, "close": 0.1189, "volume": 84324.6, "close_time": 1767383999999, "quote_volume": 10021.41262, "trades": 68, "taker_buy_base": 36537.9, "taker_buy_quote": 4349.00412 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1178, "close": 0.1178, "volume": 30478.3, "close_time": 1767387599999, "quote_volume": 3603.65639, "trades": 19, "taker_buy_base": 9895.6, "taker_buy_quote": 1172.58702 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1172, "high": 0.118, "low": 0.1172, "close": 0.118, "volume": 7909.6, "close_time": 1767391199999, "quote_volume": 931.4373, "trades": 9, "taker_buy_base": 3470.2, "taker_buy_quote": 409.39707 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1176, "close": 0.1181, "volume": 114158.9, "close_time": 1767394799999, "quote_volume": 13472.48231, "trades": 46, "taker_buy_base": 19590.9, "taker_buy_quote": 2313.49953 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1174, "close": 0.1177, "volume": 151862.4, "close_time": 1767398399999, "quote_volume": 17936.72892, "trades": 56, "taker_buy_base": 103715.5, "taker_buy_quote": 12265.79312 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1178, "high": 0.1198, "low": 0.1178, "close": 0.1198, "volume": 34091.9, "close_time": 1767401999999, "quote_volume": 4041.84484, "trades": 37, "taker_buy_base": 25436.6, "taker_buy_quote": 3014.15829 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1187, "close": 0.1187, "volume": 66917.0, "close_time": 1767405599999, "quote_volume": 8014.11682, "trades": 33, "taker_buy_base": 12510.6, "taker_buy_quote": 1495.06207 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1181, "close": 0.1189, "volume": 17978.8, "close_time": 1767409199999, "quote_volume": 2132.69048, "trades": 31, "taker_buy_base": 6590.6, "taker_buy_quote": 779.65966 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1187, "high": 0.1193, "low": 0.1183, "close": 0.1193, "volume": 16250.4, "close_time": 1767412799999, "quote_volume": 1926.96696, "trades": 30, "taker_buy_base": 13580.0, "taker_buy_quote": 1609.99142 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1192, "high": 0.1201, "low": 0.1185, "close": 0.1196, "volume": 395282.6, "close_time": 1767416399999, "quote_volume": 47359.44384, "trades": 120, "taker_buy_base": 195256.3, "taker_buy_quote": 23393.49448 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1196, "high": 0.12, "low": 0.1189, "close": 0.1192, "volume": 231287.7, "close_time": 1767419999999, "quote_volume": 27655.99841, "trades": 72, "taker_buy_base": 103214.4, "taker_buy_quote": 12330.24993 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1193, "high": 0.1196, "low": 0.119, "close": 0.1194, "volume": 135695.4, "close_time": 1767423599999, "quote_volume": 16210.11268, "trades": 66, "taker_buy_base": 38346.7, "taker_buy_quote": 4581.86671 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1166, "close": 0.1169, "volume": 199689.9, "close_time": 1767427199999, "quote_volume": 23608.31296, "trades": 188, "taker_buy_base": 75143.4, "taker_buy_quote": 8882.35679 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1164, "close": 0.1176, "volume": 57775.9, "close_time": 1767430799999, "quote_volume": 6771.60788, "trades": 49, "taker_buy_base": 22707.6, "taker_buy_quote": 2665.22475 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1173, "close": 0.1181, "volume": 3842.1, "close_time": 1767434399999, "quote_volume": 452.36089, "trades": 10, "taker_buy_base": 2762.4, "taker_buy_quote": 325.20304 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1177, "high": 0.1197, "low": 0.117, "close": 0.1187, "volume": 128315.5, "close_time": 1767437999999, "quote_volume": 15157.17918, "trades": 235, "taker_buy_base": 71133.2, "taker_buy_quote": 8414.99278 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1186, "high": 0.1197, "low": 0.118, "close": 0.1183, "volume": 133613.9, "close_time": 1767441599999, "quote_volume": 15888.59836, "trades": 149, "taker_buy_base": 60170.4, "taker_buy_quote": 7157.36994 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1177, "close": 0.1186, "volume": 67550.2, "close_time": 1767445199999, "quote_volume": 7973.75492, "trades": 36, "taker_buy_base": 25940.9, "taker_buy_quote": 3060.61518 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1186, "high": 0.121, "low": 0.1186, "close": 0.1198, "volume": 61123.9, "close_time": 1767448799999, "quote_volume": 7322.18178, "trades": 60, "taker_buy_base": 40742.9, "taker_buy_quote": 4875.44742 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1198, "high": 0.12, "low": 0.1194, "close": 0.12, "volume": 24944.7, "close_time": 1767452399999, "quote_volume": 2988.29173, "trades": 50, "taker_buy_base": 16585.4, "taker_buy_quote": 1987.21176 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1202, "high": 0.1242, "low": 0.1202, "close": 0.1223, "volume": 457542.8, "close_time": 1767455999999, "quote_volume": 56146.3218, "trades": 287, "taker_buy_base": 266320.4, "taker_buy_quote": 32706.74561 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1202, "close": 0.1221, "volume": 171289.0, "close_time": 1767459599999, "quote_volume": 20789.76099, "trades": 122, "taker_buy_base": 92583.4, "taker_buy_quote": 11262.52763 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.122, "high": 0.1257, "low": 0.1219, "close": 0.1221, "volume": 355007.7, "close_time": 1767463199999, "quote_volume": 43956.1707, "trades": 235, "taker_buy_base": 159207.4, "taker_buy_quote": 19696.62178 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1213, "close": 0.1215, "volume": 41268.3, "close_time": 1767466799999, "quote_volume": 5021.47198, "trades": 47, "taker_buy_base": 21706.7, "taker_buy_quote": 2642.15882 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1205, "close": 0.1207, "volume": 102847.5, "close_time": 1767470399999, "quote_volume": 12467.59669, "trades": 38, "taker_buy_base": 60217.2, "taker_buy_quote": 7303.12101 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1196, "close": 0.1209, "volume": 66739.3, "close_time": 1767473999999, "quote_volume": 8024.02238, "trades": 67, "taker_buy_base": 35493.6, "taker_buy_quote": 4269.99806 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1207, "high": 0.1217, "low": 0.1207, "close": 0.1217, "volume": 11136.6, "close_time": 1767477599999, "quote_volume": 1348.74218, "trades": 9, "taker_buy_base": 5957.2, "taker_buy_quote": 720.12598 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1217, "high": 0.1217, "low": 0.121, "close": 0.121, "volume": 27347.6, "close_time": 1767481199999, "quote_volume": 3316.30097, "trades": 21, "taker_buy_base": 7437.4, "taker_buy_quote": 902.39812 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.121, "high": 0.1222, "low": 0.1209, "close": 0.1216, "volume": 105981.2, "close_time": 1767484799999, "quote_volume": 12883.89291, "trades": 42, "taker_buy_base": 62622.0, "taker_buy_quote": 7618.67034 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1212, "close": 0.1216, "volume": 68076.6, "close_time": 1767488399999, "quote_volume": 8288.85863, "trades": 34, "taker_buy_base": 18547.7, "taker_buy_quote": 2258.06526 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "close_time": 1767491999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 36759.9, "close_time": 1767495599999, "quote_volume": 4449.26294, "trades": 14, "taker_buy_base": 23462.1, "taker_buy_quote": 2841.39002 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1211, "high": 0.1226, "low": 0.1211, "close": 0.1226, "volume": 62102.8, "close_time": 1767499199999, "quote_volume": 7556.18892, "trades": 32, "taker_buy_base": 2508.1, "taker_buy_quote": 304.81801 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1218, "close": 0.1222, "volume": 30243.0, "close_time": 1767502799999, "quote_volume": 3687.42451, "trades": 15, "taker_buy_base": 30031.9, "taker_buy_quote": 3661.66687 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3098.7, "close_time": 1767506399999, "quote_volume": 379.28088, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1196, "close": 0.1203, "volume": 148064.1, "close_time": 1767509999999, "quote_volume": 17861.90393, "trades": 91, "taker_buy_base": 59502.1, "taker_buy_quote": 7165.29055 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1194, "close": 0.1203, "volume": 15747.2, "close_time": 1767513599999, "quote_volume": 1885.62493, "trades": 11, "taker_buy_base": 5401.3, "taker_buy_quote": 645.99548 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.12, "high": 0.1206, "low": 0.1199, "close": 0.1206, "volume": 42894.8, "close_time": 1767517199999, "quote_volume": 5155.80866, "trades": 21, "taker_buy_base": 30183.0, "taker_buy_quote": 3624.62879 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.1211, "volume": 14223.1, "close_time": 1767520799999, "quote_volume": 1719.12139, "trades": 31, "taker_buy_base": 6294.9, "taker_buy_quote": 760.55431 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1212, "high": 0.122, "low": 0.1211, "close": 0.1218, "volume": 307496.0, "close_time": 1767524399999, "quote_volume": 37415.61158, "trades": 177, "taker_buy_base": 87564.3, "taker_buy_quote": 10645.86647 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1218, "high": 0.1219, "low": 0.121, "close": 0.1211, "volume": 309769.9, "close_time": 1767527999999, "quote_volume": 37649.38511, "trades": 129, "taker_buy_base": 85188.0, "taker_buy_quote": 10357.34246 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1212, "high": 0.1222, "low": 0.1208, "close": 0.1219, "volume": 84842.9, "close_time": 1767531599999, "quote_volume": 10307.67355, "trades": 37, "taker_buy_base": 42649.6, "taker_buy_quote": 5188.36862 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1209, "close": 0.1219, "volume": 41016.6, "close_time": 1767535199999, "quote_volume": 4970.09253, "trades": 26, "taker_buy_base": 11282.3, "taker_buy_quote": 1367.2541 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1217, "close": 0.1226, "volume": 361526.1, "close_time": 1767538799999, "quote_volume": 44136.81701, "trades": 152, "taker_buy_base": 275159.5, "taker_buy_quote": 33609.04691 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1231, "high": 0.1238, "low": 0.1229, "close": 0.1236, "volume": 138491.9, "close_time": 1767542399999, "quote_volume": 17088.03722, "trades": 84, "taker_buy_base": 73794.9, "taker_buy_quote": 9102.58801 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1228, "close": 0.1236, "volume": 162160.6, "close_time": 1767545999999, "quote_volume": 19971.91581, "trades": 59, "taker_buy_base": 101552.0, "taker_buy_quote": 12515.66965 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1238, "high": 0.124, "low": 0.1234, "close": 0.1235, "volume": 8808.8, "close_time": 1767549599999, "quote_volume": 1089.72214, "trades": 14, "taker_buy_base": 3800.9, "taker_buy_quote": 470.62695 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1217, "close": 0.1225, "volume": 80600.2, "close_time": 1767553199999, "quote_volume": 9868.80611, "trades": 32, "taker_buy_base": 10491.9, "taker_buy_quote": 1289.92477 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1209, "close": 0.1216, "volume": 326650.9, "close_time": 1767556799999, "quote_volume": 39708.05289, "trades": 117, "taker_buy_base": 163192.8, "taker_buy_quote": 19851.07738 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1216, "close": 0.1222, "volume": 22236.3, "close_time": 1767560399999, "quote_volume": 2712.16279, "trades": 13, "taker_buy_base": 9324.5, "taker_buy_quote": 1139.49141 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1217, "close": 0.1219, "volume": 97400.3, "close_time": 1767563999999, "quote_volume": 11941.19315, "trades": 42, "taker_buy_base": 44017.4, "taker_buy_quote": 5396.96036 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1222, "close": 0.1222, "volume": 21273.4, "close_time": 1767567599999, "quote_volume": 2607.10801, "trades": 11, "taker_buy_base": 20659.8, "taker_buy_quote": 2531.8339 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1219, "close": 0.1219, "volume": 43178.6, "close_time": 1767571199999, "quote_volume": 5279.87708, "trades": 33, "taker_buy_base": 19844.0, "taker_buy_quote": 2423.19668 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1213, "close": 0.1221, "volume": 47944.9, "close_time": 1767574799999, "quote_volume": 5844.67458, "trades": 33, "taker_buy_base": 14768.1, "taker_buy_quote": 1801.32404 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1223, "high": 0.1243, "low": 0.1223, "close": 0.1239, "volume": 30379.9, "close_time": 1767578399999, "quote_volume": 3760.85995, "trades": 18, "taker_buy_base": 26984.9, "taker_buy_quote": 3340.32941 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.124, "high": 0.124, "low": 0.1233, "close": 0.1234, "volume": 39202.0, "close_time": 1767581999999, "quote_volume": 4845.79301, "trades": 12, "taker_buy_base": 23307.9, "taker_buy_quote": 2885.23978 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1222, "close": 0.1226, "volume": 17611.7, "close_time": 1767585599999, "quote_volume": 2162.7047, "trades": 19, "taker_buy_base": 6691.9, "taker_buy_quote": 819.26134 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1219, "high": 0.1222, "low": 0.1185, "close": 0.1197, "volume": 285755.3, "close_time": 1767589199999, "quote_volume": 34165.65889, "trades": 122, "taker_buy_base": 133244.6, "taker_buy_quote": 15932.5559 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1193, "high": 0.1201, "low": 0.1191, "close": 0.1191, "volume": 65893.0, "close_time": 1767592799999, "quote_volume": 7880.26164, "trades": 25, "taker_buy_base": 18781.7, "taker_buy_quote": 2244.02841 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1179, "close": 0.1185, "volume": 169568.2, "close_time": 1767596399999, "quote_volume": 20097.82204, "trades": 77, "taker_buy_base": 100513.4, "taker_buy_quote": 11910.22747 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1188, "high": 0.1199, "low": 0.1188, "close": 0.1198, "volume": 54567.0, "close_time": 1767599999999, "quote_volume": 6506.04265, "trades": 27, "taker_buy_base": 26275.0, "taker_buy_quote": 3127.37192 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1186, "close": 0.1191, "volume": 23977.3, "close_time": 1767603599999, "quote_volume": 2873.52533, "trades": 21, "taker_buy_base": 13108.5, "taker_buy_quote": 1570.47034 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1188, "high": 0.1206, "low": 0.1178, "close": 0.1196, "volume": 132816.2, "close_time": 1767607199999, "quote_volume": 15886.9011, "trades": 75, "taker_buy_base": 78258.6, "taker_buy_quote": 9397.93896 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1192, "close": 0.12, "volume": 38118.2, "close_time": 1767610799999, "quote_volume": 4568.67909, "trades": 28, "taker_buy_base": 15132.0, "taker_buy_quote": 1812.65876 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1196, "close": 0.1204, "volume": 15548.7, "close_time": 1767614399999, "quote_volume": 1867.81127, "trades": 22, "taker_buy_base": 8798.8, "taker_buy_quote": 1056.79017 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1195, "close": 0.12, "volume": 40833.2, "close_time": 1767617999999, "quote_volume": 4899.69162, "trades": 24, "taker_buy_base": 5994.6, "taker_buy_quote": 719.26205 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1199, "high": 0.12, "low": 0.1187, "close": 0.1194, "volume": 67125.1, "close_time": 1767621599999, "quote_volume": 8014.99262, "trades": 46, "taker_buy_base": 26046.5, "taker_buy_quote": 3109.90246 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1191, "high": 0.1204, "low": 0.1189, "close": 0.1204, "volume": 18912.0, "close_time": 1767625199999, "quote_volume": 2253.10441, "trades": 15, "taker_buy_base": 10893.7, "taker_buy_quote": 1296.82184 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1192, "close": 0.1207, "volume": 27824.3, "close_time": 1767628799999, "quote_volume": 3339.97451, "trades": 40, "taker_buy_base": 23262.1, "taker_buy_quote": 2792.39006 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1211, "high": 0.1222, "low": 0.12, "close": 0.1201, "volume": 169325.3, "close_time": 1767632399999, "quote_volume": 20541.91415, "trades": 139, "taker_buy_base": 97271.3, "taker_buy_quote": 11818.57431 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1194, "close": 0.1213, "volume": 44954.3, "close_time": 1767635999999, "quote_volume": 5402.85402, "trades": 39, "taker_buy_base": 4742.2, "taker_buy_quote": 568.76406 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1215, "high": 0.1231, "low": 0.1211, "close": 0.1231, "volume": 59219.2, "close_time": 1767639599999, "quote_volume": 7229.00943, "trades": 44, "taker_buy_base": 28971.6, "taker_buy_quote": 3541.08106 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1231, "high": 0.1231, "low": 0.122, "close": 0.1226, "volume": 65360.6, "close_time": 1767643199999, "quote_volume": 8011.46062, "trades": 43, "taker_buy_base": 35529.1, "taker_buy_quote": 4357.43025 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1226, "high": 0.1238, "low": 0.1219, "close": 0.1226, "volume": 59017.5, "close_time": 1767646799999, "quote_volume": 7268.0421, "trades": 76, "taker_buy_base": 19213.2, "taker_buy_quote": 2370.3656 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1219, "close": 0.1222, "volume": 48489.4, "close_time": 1767650399999, "quote_volume": 5928.57121, "trades": 27, "taker_buy_base": 20663.9, "taker_buy_quote": 2522.3606 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1221, "high": 0.1231, "low": 0.1221, "close": 0.123, "volume": 74584.7, "close_time": 1767653999999, "quote_volume": 9160.29853, "trades": 49, "taker_buy_base": 24769.2, "taker_buy_quote": 3032.39664 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1227, "high": 0.1229, "low": 0.122, "close": 0.1221, "volume": 56465.3, "close_time": 1767657599999, "quote_volume": 6929.74675, "trades": 33, "taker_buy_base": 27672.7, "taker_buy_quote": 3397.329 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1203, "close": 0.1209, "volume": 97376.6, "close_time": 1767661199999, "quote_volume": 11772.2451, "trades": 105, "taker_buy_base": 27713.5, "taker_buy_quote": 3349.50605 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.121, "high": 0.1217, "low": 0.1202, "close": 0.1206, "volume": 93732.8, "close_time": 1767664799999, "quote_volume": 11342.75623, "trades": 125, "taker_buy_base": 56325.0, "taker_buy_quote": 6813.39949 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1199, "close": 0.1204, "volume": 16833.2, "close_time": 1767668399999, "quote_volume": 2027.06951, "trades": 60, "taker_buy_base": 4216.8, "taker_buy_quote": 508.35014 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1205, "close": 0.1207, "volume": 68189.8, "close_time": 1767671999999, "quote_volume": 8233.80998, "trades": 23, "taker_buy_base": 53740.3, "taker_buy_quote": 6489.2224 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1209, "high": 0.1222, "low": 0.1209, "close": 0.1222, "volume": 120402.5, "close_time": 1767675599999, "quote_volume": 14662.03488, "trades": 82, "taker_buy_base": 8105.4, "taker_buy_quote": 986.34057 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.122, "high": 0.122, "low": 0.1205, "close": 0.1205, "volume": 77830.8, "close_time": 1767679199999, "quote_volume": 9427.34108, "trades": 81, "taker_buy_base": 72043.9, "taker_buy_quote": 8726.8675 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1204, "high": 0.1211, "low": 0.1197, "close": 0.1207, "volume": 41383.9, "close_time": 1767682799999, "quote_volume": 4962.75391, "trades": 60, "taker_buy_base": 19550.7, "taker_buy_quote": 2347.1439 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1193, "close": 0.1195, "volume": 22689.1, "close_time": 1767686399999, "quote_volume": 2716.38589, "trades": 26, "taker_buy_base": 5647.3, "taker_buy_quote": 677.85484 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1198, "high": 0.1208, "low": 0.1198, "close": 0.1206, "volume": 28488.6, "close_time": 1767689999999, "quote_volume": 3427.61034, "trades": 22, "taker_buy_base": 12299.6, "taker_buy_quote": 1483.00126 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1211, "high": 0.1216, "low": 0.121, "close": 0.1216, "volume": 49799.7, "close_time": 1767693599999, "quote_volume": 6050.70323, "trades": 66, "taker_buy_base": 23794.3, "taker_buy_quote": 2890.04304 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1208, "close": 0.1214, "volume": 69220.3, "close_time": 1767697199999, "quote_volume": 8391.45682, "trades": 65, "taker_buy_base": 15319.2, "taker_buy_quote": 1858.90961 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1213, "close": 0.1221, "volume": 90634.3, "close_time": 1767700799999, "quote_volume": 11051.47185, "trades": 59, "taker_buy_base": 46547.8, "taker_buy_quote": 5668.75042 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1218, "high": 0.1241, "low": 0.1218, "close": 0.1238, "volume": 135380.8, "close_time": 1767704399999, "quote_volume": 16585.44311, "trades": 95, "taker_buy_base": 76087.2, "taker_buy_quote": 9342.21414 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1237, "high": 0.126, "low": 0.1235, "close": 0.1245, "volume": 141580.1, "close_time": 1767707999999, "quote_volume": 17696.30613, "trades": 99, "taker_buy_base": 64663.1, "taker_buy_quote": 8071.09105 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1226, "close": 0.1231, "volume": 90126.9, "close_time": 1767711599999, "quote_volume": 11173.1782, "trades": 67, "taker_buy_base": 37635.0, "taker_buy_quote": 4672.62938 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1233, "high": 0.1237, "low": 0.122, "close": 0.1221, "volume": 57731.5, "close_time": 1767715199999, "quote_volume": 7079.81657, "trades": 54, "taker_buy_base": 12092.3, "taker_buy_quote": 1476.79993 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1184, "close": 0.1194, "volume": 164270.3, "close_time": 1767718799999, "quote_volume": 19741.89971, "trades": 259, "taker_buy_base": 43671.7, "taker_buy_quote": 5263.46389 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1178, "close": 0.1181, "volume": 100647.5, "close_time": 1767722399999, "quote_volume": 12003.11947, "trades": 83, "taker_buy_base": 26744.5, "taker_buy_quote": 3184.96014 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1179, "high": 0.1201, "low": 0.1178, "close": 0.1197, "volume": 42494.0, "close_time": 1767725999999, "quote_volume": 5063.14922, "trades": 63, "taker_buy_base": 11150.3, "taker_buy_quote": 1330.82722 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.12, "high": 0.1211, "low": 0.12, "close": 0.1207, "volume": 20823.5, "close_time": 1767729599999, "quote_volume": 2509.77211, "trades": 17, "taker_buy_base": 20743.7, "taker_buy_quote": 2500.14823 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1214, "high": 0.1217, "low": 0.121, "close": 0.1212, "volume": 38184.2, "close_time": 1767733199999, "quote_volume": 4634.92371, "trades": 16, "taker_buy_base": 23668.1, "taker_buy_quote": 2873.36556 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1218, "high": 0.1226, "low": 0.1218, "close": 0.1224, "volume": 31968.8, "close_time": 1767736799999, "quote_volume": 3915.66804, "trades": 17, "taker_buy_base": 20672.4, "taker_buy_quote": 2530.7294 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1218, "close": 0.1221, "volume": 28969.8, "close_time": 1767740399999, "quote_volume": 3541.05994, "trades": 20, "taker_buy_base": 11813.8, "taker_buy_quote": 1443.38375 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1218, "close": 0.1223, "volume": 51002.4, "close_time": 1767743999999, "quote_volume": 6229.47434, "trades": 30, "taker_buy_base": 19536.1, "taker_buy_quote": 2387.84184 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1212, "close": 0.1212, "volume": 75250.8, "close_time": 1767747599999, "quote_volume": 9228.7156, "trades": 50, "taker_buy_base": 48950.8, "taker_buy_quote": 6004.06612 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1199, "close": 0.1199, "volume": 50943.7, "close_time": 1767751199999, "quote_volume": 6135.44854, "trades": 31, "taker_buy_base": 13583.8, "taker_buy_quote": 1637.20152 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1197, "high": 0.1208, "low": 0.1195, "close": 0.1206, "volume": 72416.2, "close_time": 1767754799999, "quote_volume": 8690.558, "trades": 58, "taker_buy_base": 51460.9, "taker_buy_quote": 6172.95307 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1201, "close": 0.1205, "volume": 47984.6, "close_time": 1767758399999, "quote_volume": 5814.62019, "trades": 45, "taker_buy_base": 13372.0, "taker_buy_quote": 1615.85808 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1199, "close": 0.1199, "volume": 61045.6, "close_time": 1767761999999, "quote_volume": 7349.80798, "trades": 47, "taker_buy_base": 39146.1, "taker_buy_quote": 4711.8014 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1198, "close": 0.1202, "volume": 79833.6, "close_time": 1767765599999, "quote_volume": 9609.14012, "trades": 148, "taker_buy_base": 18450.7, "taker_buy_quote": 2217.32379 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1192, "close": 0.1192, "volume": 106507.9, "close_time": 1767769199999, "quote_volume": 12732.09161, "trades": 50, "taker_buy_base": 54205.8, "taker_buy_quote": 6479.25669 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1195, "close": 0.1207, "volume": 35830.4, "close_time": 1767772799999, "quote_volume": 4303.08405, "trades": 33, "taker_buy_base": 8396.3, "taker_buy_quote": 1013.683 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1204, "close": 0.1208, "volume": 88548.1, "close_time": 1767776399999, "quote_volume": 10716.88309, "trades": 39, "taker_buy_base": 30071.5, "taker_buy_quote": 3646.79082 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1187, "close": 0.1187, "volume": 33747.3, "close_time": 1767779999999, "quote_volume": 4026.22202, "trades": 13, "taker_buy_base": 27033.5, "taker_buy_quote": 3224.56166 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1185, "close": 0.1197, "volume": 53130.1, "close_time": 1767783599999, "quote_volume": 6320.63878, "trades": 36, "taker_buy_base": 32913.3, "taker_buy_quote": 3919.51378 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1194, "close": 0.1197, "volume": 10416.9, "close_time": 1767787199999, "quote_volume": 1245.30763, "trades": 5, "taker_buy_base": 10044.0, "taker_buy_quote": 1200.6309 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1186, "close": 0.1188, "volume": 171745.8, "close_time": 1767790799999, "quote_volume": 20481.6162, "trades": 55, "taker_buy_base": 68276.8, "taker_buy_quote": 8136.84381 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1169, "close": 0.1174, "volume": 245088.5, "close_time": 1767794399999, "quote_volume": 28944.75017, "trades": 102, "taker_buy_base": 113565.0, "taker_buy_quote": 13420.33653 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1154, "close": 0.1166, "volume": 256522.3, "close_time": 1767797999999, "quote_volume": 29783.57749, "trades": 98, "taker_buy_base": 105919.9, "taker_buy_quote": 12294.56798 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1138, "close": 0.1148, "volume": 240182.2, "close_time": 1767801599999, "quote_volume": 27568.94659, "trades": 123, "taker_buy_base": 103048.8, "taker_buy_quote": 11813.12086 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1147, "close": 0.1149, "volume": 100884.9, "close_time": 1767805199999, "quote_volume": 11604.17633, "trades": 59, "taker_buy_base": 54883.8, "taker_buy_quote": 6306.26047 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1151, "high": 0.1162, "low": 0.1151, "close": 0.1153, "volume": 98860.8, "close_time": 1767808799999, "quote_volume": 11435.35219, "trades": 44, "taker_buy_base": 63886.6, "taker_buy_quote": 7385.16425 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1151, "high": 0.1161, "low": 0.1149, "close": 0.1161, "volume": 31390.3, "close_time": 1767812399999, "quote_volume": 3617.25372, "trades": 19, "taker_buy_base": 24095.8, "taker_buy_quote": 2773.88503 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1146, "close": 0.1155, "volume": 77235.1, "close_time": 1767815999999, "quote_volume": 8899.66298, "trades": 42, "taker_buy_base": 18229.8, "taker_buy_quote": 2104.56919 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1144, "close": 0.1147, "volume": 64969.6, "close_time": 1767819599999, "quote_volume": 7460.0361, "trades": 60, "taker_buy_base": 55717.2, "taker_buy_quote": 6397.22108 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1144, "close": 0.1145, "volume": 47335.6, "close_time": 1767823199999, "quote_volume": 5433.09407, "trades": 19, "taker_buy_base": 15088.4, "taker_buy_quote": 1733.22342 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1132, "close": 0.1137, "volume": 113619.3, "close_time": 1767826799999, "quote_volume": 12961.36067, "trades": 42, "taker_buy_base": 59058.1, "taker_buy_quote": 6712.74475 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1137, "high": 0.1146, "low": 0.113, "close": 0.1135, "volume": 60952.1, "close_time": 1767830399999, "quote_volume": 6952.07595, "trades": 23, "taker_buy_base": 22205.7, "taker_buy_quote": 2534.0241 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1133, "close": 0.1147, "volume": 52569.0, "close_time": 1767833999999, "quote_volume": 6002.85743, "trades": 59, "taker_buy_base": 16689.0, "taker_buy_quote": 1905.77914 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1153, "close": 0.1158, "volume": 45530.9, "close_time": 1767837599999, "quote_volume": 5271.6085, "trades": 17, "taker_buy_base": 31572.5, "taker_buy_quote": 3654.23957 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1148, "close": 0.115, "volume": 42784.6, "close_time": 1767841199999, "quote_volume": 4937.14751, "trades": 48, "taker_buy_base": 24464.4, "taker_buy_quote": 2819.83658 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.115, "high": 0.1157, "low": 0.1128, "close": 0.1128, "volume": 137011.9, "close_time": 1767844799999, "quote_volume": 15651.51613, "trades": 133, "taker_buy_base": 57131.3, "taker_buy_quote": 6542.12513 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1121, "close": 0.113, "volume": 30725.3, "close_time": 1767848399999, "quote_volume": 3470.35466, "trades": 55, "taker_buy_base": 29855.3, "taker_buy_quote": 3371.87066 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1132, "close": 0.1132, "volume": 13797.6, "close_time": 1767851999999, "quote_volume": 1567.63449, "trades": 57, "taker_buy_base": 6411.4, "taker_buy_quote": 727.53317 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1132, "high": 0.1133, "low": 0.1117, "close": 0.1117, "volume": 42189.8, "close_time": 1767855599999, "quote_volume": 4762.6996, "trades": 78, "taker_buy_base": 10271.9, "taker_buy_quote": 1159.57442 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1114, "high": 0.1139, "low": 0.1109, "close": 0.1139, "volume": 228104.9, "close_time": 1767859199999, "quote_volume": 25527.0259, "trades": 143, "taker_buy_base": 54069.1, "taker_buy_quote": 6062.8119 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1128, "close": 0.1128, "volume": 276545.2, "close_time": 1767862799999, "quote_volume": 31470.28991, "trades": 172, "taker_buy_base": 146933.4, "taker_buy_quote": 16714.33261 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1119, "close": 0.1122, "volume": 58397.9, "close_time": 1767866399999, "quote_volume": 6583.34064, "trades": 106, "taker_buy_base": 38070.8, "taker_buy_quote": 4288.93091 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1116, "high": 0.113, "low": 0.1111, "close": 0.1129, "volume": 39917.6, "close_time": 1767869999999, "quote_volume": 4470.15256, "trades": 77, "taker_buy_base": 10908.5, "taker_buy_quote": 1216.86361 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1117, "close": 0.1125, "volume": 44868.8, "close_time": 1767873599999, "quote_volume": 5028.31724, "trades": 88, "taker_buy_base": 24559.6, "taker_buy_quote": 2749.77032 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1119, "close": 0.1121, "volume": 22239.8, "close_time": 1767877199999, "quote_volume": 2497.3223, "trades": 43, "taker_buy_base": 15179.7, "taker_buy_quote": 1703.38509 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1116, "close": 0.112, "volume": 76748.5, "close_time": 1767880799999, "quote_volume": 8588.06246, "trades": 88, "taker_buy_base": 41211.7, "taker_buy_quote": 4611.84506 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1116, "high": 0.112, "low": 0.111, "close": 0.1113, "volume": 78520.3, "close_time": 1767884399999, "quote_volume": 8769.06808, "trades": 89, "taker_buy_base": 35854.0, "taker_buy_quote": 4000.39166 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1117, "high": 0.1134, "low": 0.1115, "close": 0.1132, "volume": 27881.7, "close_time": 1767887999999, "quote_volume": 3130.88776, "trades": 93, "taker_buy_base": 13514.4, "taker_buy_quote": 1523.43817 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1127, "close": 0.1135, "volume": 66799.3, "close_time": 1767891599999, "quote_volume": 7586.47923, "trades": 60, "taker_buy_base": 24798.3, "taker_buy_quote": 2821.962 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1132, "close": 0.1134, "volume": 19134.9, "close_time": 1767895199999, "quote_volume": 2174.89399, "trades": 35, "taker_buy_base": 14986.9, "taker_buy_quote": 1702.68061 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1126, "close": 0.113, "volume": 10990.6, "close_time": 1767898799999, "quote_volume": 1241.27155, "trades": 41, "taker_buy_base": 5941.2, "taker_buy_quote": 671.16059 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1124, "close": 0.1126, "volume": 49517.7, "close_time": 1767902399999, "quote_volume": 5583.03193, "trades": 98, "taker_buy_base": 26387.6, "taker_buy_quote": 2975.48019 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1117, "close": 0.1126, "volume": 17510.0, "close_time": 1767905999999, "quote_volume": 1962.92198, "trades": 9, "taker_buy_base": 10466.2, "taker_buy_quote": 1169.7901 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1126, "close": 0.1133, "volume": 65356.5, "close_time": 1767909599999, "quote_volume": 7368.08908, "trades": 56, "taker_buy_base": 35658.3, "taker_buy_quote": 4019.77294 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1113, "close": 0.112, "volume": 51329.5, "close_time": 1767913199999, "quote_volume": 5751.72382, "trades": 115, "taker_buy_base": 19990.7, "taker_buy_quote": 2246.68518 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 33924.0, "close_time": 1767916799999, "quote_volume": 3798.55323, "trades": 48, "taker_buy_base": 31410.6, "taker_buy_quote": 3517.12984 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.112, "high": 0.1124, "low": 0.1114, "close": 0.1118, "volume": 35692.5, "close_time": 1767920399999, "quote_volume": 3996.61203, "trades": 32, "taker_buy_base": 312.0, "taker_buy_quote": 35.0465 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1103, "close": 0.1111, "volume": 116296.7, "close_time": 1767923999999, "quote_volume": 12962.41547, "trades": 110, "taker_buy_base": 58489.4, "taker_buy_quote": 6521.57418 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1104, "close": 0.1104, "volume": 89019.6, "close_time": 1767927599999, "quote_volume": 9872.03211, "trades": 46, "taker_buy_base": 16805.5, "taker_buy_quote": 1860.43866 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1104, "high": 0.1118, "low": 0.1103, "close": 0.1118, "volume": 83417.4, "close_time": 1767931199999, "quote_volume": 9265.68921, "trades": 34, "taker_buy_base": 31339.6, "taker_buy_quote": 3463.33284 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1115, "high": 0.1121, "low": 0.1115, "close": 0.1118, "volume": 38358.5, "close_time": 1767934799999, "quote_volume": 4286.82945, "trades": 15, "taker_buy_base": 37668.0, "taker_buy_quote": 4209.55829 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1119, "high": 0.113, "low": 0.1119, "close": 0.113, "volume": 69528.2, "close_time": 1767938399999, "quote_volume": 7828.24481, "trades": 133, "taker_buy_base": 47603.6, "taker_buy_quote": 5362.03101 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1125, "volume": 22480.4, "close_time": 1767941999999, "quote_volume": 2534.12434, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 9806.7, "close_time": 1767945599999, "quote_volume": 1097.62779, "trades": 13, "taker_buy_base": 9042.6, "taker_buy_quote": 1012.07154 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1096, "close": 0.1102, "volume": 57528.5, "close_time": 1767949199999, "quote_volume": 6399.40318, "trades": 45, "taker_buy_base": 23157.1, "taker_buy_quote": 2576.04634 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1104, "close": 0.1108, "volume": 21585.2, "close_time": 1767952799999, "quote_volume": 2391.66484, "trades": 121, "taker_buy_base": 7730.3, "taker_buy_quote": 856.31616 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 11475.9, "close_time": 1767956399999, "quote_volume": 1266.74605, "trades": 41, "taker_buy_base": 9865.7, "taker_buy_quote": 1089.04592 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1103, "close": 0.1105, "volume": 67153.0, "close_time": 1767959999999, "quote_volume": 7429.22863, "trades": 33, "taker_buy_base": 41693.2, "taker_buy_quote": 4612.59298 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1097, "close": 0.1101, "volume": 37538.6, "close_time": 1767963599999, "quote_volume": 4134.54183, "trades": 21, "taker_buy_base": 14579.9, "taker_buy_quote": 1603.61468 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1102, "high": 0.1115, "low": 0.1102, "close": 0.1111, "volume": 66755.2, "close_time": 1767967199999, "quote_volume": 7413.36794, "trades": 71, "taker_buy_base": 29269.9, "taker_buy_quote": 3252.65141 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1103, "volume": 35984.1, "close_time": 1767970799999, "quote_volume": 3969.12236, "trades": 61, "taker_buy_base": 31426.4, "taker_buy_quote": 3466.36201 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1103, "high": 0.1118, "low": 0.1086, "close": 0.1099, "volume": 184604.5, "close_time": 1767974399999, "quote_volume": 20344.85621, "trades": 209, "taker_buy_base": 71957.4, "taker_buy_quote": 7913.06812 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1099, "close": 0.1105, "volume": 34982.2, "close_time": 1767977999999, "quote_volume": 3856.92227, "trades": 22, "taker_buy_base": 15659.8, "taker_buy_quote": 1727.28421 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1096, "close": 0.1105, "volume": 21179.3, "close_time": 1767981599999, "quote_volume": 2332.07254, "trades": 42, "taker_buy_base": 13969.6, "taker_buy_quote": 1536.90687 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1094, "close": 0.1102, "volume": 9381.1, "close_time": 1767985199999, "quote_volume": 1031.63154, "trades": 15, "taker_buy_base": 510.5, "taker_buy_quote": 55.86672 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1087, "close": 0.1089, "volume": 79212.2, "close_time": 1767988799999, "quote_volume": 8616.39841, "trades": 26, "taker_buy_base": 50550.7, "taker_buy_quote": 5500.5048 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1087, "high": 0.1098, "low": 0.1087, "close": 0.1096, "volume": 189978.2, "close_time": 1767992399999, "quote_volume": 20793.80342, "trades": 84, "taker_buy_base": 107976.0, "taker_buy_quote": 11813.28649 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1103, "volume": 28053.0, "close_time": 1767995999999, "quote_volume": 3091.0508, "trades": 17, "taker_buy_base": 15776.2, "taker_buy_quote": 1738.20218 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1102, "high": 0.1105, "low": 0.1097, "close": 0.1104, "volume": 86221.1, "close_time": 1767999599999, "quote_volume": 9493.77908, "trades": 70, "taker_buy_base": 47418.8, "taker_buy_quote": 5223.00063 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1103, "volume": 80519.9, "close_time": 1768003199999, "quote_volume": 8906.42121, "trades": 26, "taker_buy_base": 1210.8, "taker_buy_quote": 133.72144 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1101, "high": 0.1101, "low": 0.109, "close": 0.109, "volume": 57015.5, "close_time": 1768006799999, "quote_volume": 6253.36238, "trades": 27, "taker_buy_base": 39094.2, "taker_buy_quote": 4290.30886 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1089, "high": 0.1108, "low": 0.1089, "close": 0.1105, "volume": 61707.8, "close_time": 1768010399999, "quote_volume": 6768.49681, "trades": 36, "taker_buy_base": 9165.4, "taker_buy_quote": 1003.89675 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1106, "high": 0.111, "low": 0.1101, "close": 0.1101, "volume": 35697.3, "close_time": 1768013999999, "quote_volume": 3943.11161, "trades": 20, "taker_buy_base": 21479.6, "taker_buy_quote": 2369.23998 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1096, "close": 0.1103, "volume": 134040.6, "close_time": 1768017599999, "quote_volume": 14740.67905, "trades": 45, "taker_buy_base": 47142.6, "taker_buy_quote": 5185.79141 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1096, "close": 0.1099, "volume": 20868.6, "close_time": 1768021199999, "quote_volume": 2290.30485, "trades": 9, "taker_buy_base": 12949.3, "taker_buy_quote": 1421.78312 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1098, "close": 0.1106, "volume": 26012.4, "close_time": 1768024799999, "quote_volume": 2863.18658, "trades": 11, "taker_buy_base": 15256.0, "taker_buy_quote": 1680.05472 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1102, "close": 0.1107, "volume": 59372.1, "close_time": 1768028399999, "quote_volume": 6562.83591, "trades": 19, "taker_buy_base": 42436.1, "taker_buy_quote": 4689.55391 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1102, "close": 0.1103, "volume": 90381.8, "close_time": 1768031999999, "quote_volume": 9997.66175, "trades": 32, "taker_buy_base": 42531.2, "taker_buy_quote": 4698.73116 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1105, "high": 0.1123, "low": 0.1105, "close": 0.1113, "volume": 228638.5, "close_time": 1768035599999, "quote_volume": 25504.14468, "trades": 115, "taker_buy_base": 121272.3, "taker_buy_quote": 13520.42057 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1108, "close": 0.111, "volume": 184066.9, "close_time": 1768039199999, "quote_volume": 20482.03047, "trades": 83, "taker_buy_base": 63252.2, "taker_buy_quote": 7027.40265 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 7420.5, "close_time": 1768042799999, "quote_volume": 824.90038, "trades": 9, "taker_buy_base": 6518.8, "taker_buy_quote": 724.81168 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1112, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 52881.0, "close_time": 1768046399999, "quote_volume": 5874.84696, "trades": 46, "taker_buy_base": 50162.4, "taker_buy_quote": 5572.8105 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1114, "close": 0.1117, "volume": 19433.2, "close_time": 1768049999999, "quote_volume": 2169.53262, "trades": 20, "taker_buy_base": 3946.4, "taker_buy_quote": 439.93322 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1117, "high": 0.112, "low": 0.1113, "close": 0.1113, "volume": 32911.9, "close_time": 1768053599999, "quote_volume": 3674.65423, "trades": 16, "taker_buy_base": 13084.0, "taker_buy_quote": 1457.5101 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 31109.9, "close_time": 1768057199999, "quote_volume": 3456.54282, "trades": 9, "taker_buy_base": 25517.2, "taker_buy_quote": 2834.90219 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1114, "high": 0.1132, "low": 0.1114, "close": 0.1122, "volume": 55909.0, "close_time": 1768060799999, "quote_volume": 6265.27141, "trades": 37, "taker_buy_base": 18411.5, "taker_buy_quote": 2066.92114 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1113, "close": 0.1121, "volume": 41317.0, "close_time": 1768064399999, "quote_volume": 4620.14777, "trades": 15, "taker_buy_base": 16996.1, "taker_buy_quote": 1900.22727 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1116, "close": 0.1117, "volume": 27580.4, "close_time": 1768067999999, "quote_volume": 3089.27014, "trades": 25, "taker_buy_base": 17917.5, "taker_buy_quote": 2003.24026 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1115, "close": 0.1118, "volume": 99407.2, "close_time": 1768071599999, "quote_volume": 11106.64322, "trades": 27, "taker_buy_base": 60553.9, "taker_buy_quote": 6768.9119 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1118, "close": 0.1125, "volume": 27987.5, "close_time": 1768075199999, "quote_volume": 3146.91918, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 57962.8, "close_time": 1768078799999, "quote_volume": 6520.1803, "trades": 22, "taker_buy_base": 35573.5, "taker_buy_quote": 4001.39826 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 2594.1, "close_time": 1768082399999, "quote_volume": 291.73672, "trades": 7, "taker_buy_base": 1805.2, "taker_buy_quote": 203.06436 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1107, "close": 0.111, "volume": 127457.7, "close_time": 1768085999999, "quote_volume": 14188.3475, "trades": 43, "taker_buy_base": 32527.1, "taker_buy_quote": 3611.57183 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1105, "close": 0.1108, "volume": 20385.0, "close_time": 1768089599999, "quote_volume": 2257.88869, "trades": 13, "taker_buy_base": 17144.2, "taker_buy_quote": 1899.25197 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1105, "close": 0.1112, "volume": 4536.4, "close_time": 1768093199999, "quote_volume": 503.22993, "trades": 8, "taker_buy_base": 1960.0, "taker_buy_quote": 216.74503 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1108, "close": 0.1111, "volume": 65889.2, "close_time": 1768096799999, "quote_volume": 7316.01832, "trades": 19, "taker_buy_base": 24394.5, "taker_buy_quote": 2705.92995 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1107, "close": 0.1109, "volume": 62198.5, "close_time": 1768100399999, "quote_volume": 6899.72718, "trades": 24, "taker_buy_base": 61827.2, "taker_buy_quote": 6858.56814 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 17509.7, "close_time": 1768103999999, "quote_volume": 1949.22962, "trades": 13, "taker_buy_base": 1170.1, "taker_buy_quote": 130.14355 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1116, "volume": 20947.5, "close_time": 1768107599999, "quote_volume": 2334.93472, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1102, "close": 0.1107, "volume": 94042.1, "close_time": 1768111199999, "quote_volume": 10439.20962, "trades": 41, "taker_buy_base": 36203.0, "taker_buy_quote": 4012.68788 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1107, "high": 0.1108, "low": 0.11, "close": 0.1102, "volume": 24761.0, "close_time": 1768114799999, "quote_volume": 2730.84896, "trades": 12, "taker_buy_base": 9813.3, "taker_buy_quote": 1084.98948 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1099, "close": 0.1109, "volume": 64278.6, "close_time": 1768118399999, "quote_volume": 7107.49749, "trades": 20, "taker_buy_base": 61412.7, "taker_buy_quote": 6792.51239 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1104, "close": 0.1113, "volume": 97246.8, "close_time": 1768121999999, "quote_volume": 10761.73305, "trades": 22, "taker_buy_base": 18337.7, "taker_buy_quote": 2040.31796 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 27950.8, "close_time": 1768125599999, "quote_volume": 3106.1133, "trades": 26, "taker_buy_base": 23602.5, "taker_buy_quote": 2623.0947 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.111, "volume": 62391.1, "close_time": 1768129199999, "quote_volume": 6929.11437, "trades": 15, "taker_buy_base": 26968.4, "taker_buy_quote": 2994.10065 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.111, "high": 0.1114, "low": 0.1107, "close": 0.1111, "volume": 350318.1, "close_time": 1768132799999, "quote_volume": 38915.33794, "trades": 107, "taker_buy_base": 15981.4, "taker_buy_quote": 1772.64351 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1112, "high": 0.1115, "low": 0.111, "close": 0.1111, "volume": 60735.3, "close_time": 1768136399999, "quote_volume": 6758.92032, "trades": 29, "taker_buy_base": 15958.2, "taker_buy_quote": 1773.44648 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.111, "high": 0.111, "low": 0.11, "close": 0.1103, "volume": 49137.7, "close_time": 1768139999999, "quote_volume": 5428.59661, "trades": 18, "taker_buy_base": 31163.1, "taker_buy_quote": 3442.56229 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1103, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 296883.9, "close_time": 1768143599999, "quote_volume": 32713.86083, "trades": 37, "taker_buy_base": 225553.2, "taker_buy_quote": 24855.77528 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1088, "close": 0.1095, "volume": 74295.8, "close_time": 1768147199999, "quote_volume": 8133.66083, "trades": 46, "taker_buy_base": 45981.0, "taker_buy_quote": 5043.77387 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1095, "high": 0.1105, "low": 0.1095, "close": 0.11, "volume": 62179.0, "close_time": 1768150799999, "quote_volume": 6845.30905, "trades": 12, "taker_buy_base": 26087.4, "taker_buy_quote": 2877.80257 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1093, "close": 0.1093, "volume": 41963.8, "close_time": 1768154399999, "quote_volume": 4612.0078, "trades": 11, "taker_buy_base": 1140.5, "taker_buy_quote": 125.63043 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1089, "close": 0.1092, "volume": 29636.7, "close_time": 1768157999999, "quote_volume": 3232.35882, "trades": 19, "taker_buy_base": 26941.3, "taker_buy_quote": 2938.29068 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1073, "close": 0.1078, "volume": 82959.7, "close_time": 1768161599999, "quote_volume": 8938.69387, "trades": 84, "taker_buy_base": 57437.0, "taker_buy_quote": 6191.83154 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1077, "high": 0.1077, "low": 0.106, "close": 0.107, "volume": 128155.6, "close_time": 1768165199999, "quote_volume": 13672.96301, "trades": 45, "taker_buy_base": 45309.0, "taker_buy_quote": 4838.25602 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1045, "close": 0.1052, "volume": 128128.1, "close_time": 1768168799999, "quote_volume": 13545.28955, "trades": 73, "taker_buy_base": 37345.1, "taker_buy_quote": 3952.38586 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.105, "high": 0.106, "low": 0.1034, "close": 0.1053, "volume": 127076.2, "close_time": 1768172399999, "quote_volume": 13351.32059, "trades": 55, "taker_buy_base": 45454.0, "taker_buy_quote": 4780.18726 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1037, "close": 0.1053, "volume": 226087.0, "close_time": 1768175999999, "quote_volume": 23641.01431, "trades": 99, "taker_buy_base": 106405.9, "taker_buy_quote": 11122.79544 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1031, "close": 0.1047, "volume": 44030.2, "close_time": 1768179599999, "quote_volume": 4594.29555, "trades": 39, "taker_buy_base": 14451.1, "taker_buy_quote": 1499.19336 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1048, "close": 0.1056, "volume": 40410.5, "close_time": 1768183199999, "quote_volume": 4256.96348, "trades": 37, "taker_buy_base": 15510.1, "taker_buy_quote": 1629.96244 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1061, "high": 0.1073, "low": 0.1061, "close": 0.1073, "volume": 3037.4, "close_time": 1768186799999, "quote_volume": 322.98089, "trades": 6, "taker_buy_base": 174.8, "taker_buy_quote": 18.68084 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1069, "high": 0.107, "low": 0.1059, "close": 0.1059, "volume": 48967.5, "close_time": 1768190399999, "quote_volume": 5215.20968, "trades": 43, "taker_buy_base": 47491.5, "taker_buy_quote": 5058.19392 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1053, "close": 0.1062, "volume": 48407.1, "close_time": 1768193999999, "quote_volume": 5123.17692, "trades": 19, "taker_buy_base": 3808.0, "taker_buy_quote": 402.13538 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1059, "close": 0.1065, "volume": 45286.2, "close_time": 1768197599999, "quote_volume": 4817.45705, "trades": 21, "taker_buy_base": 20743.6, "taker_buy_quote": 2206.12469 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1058, "close": 0.1058, "volume": 12186.3, "close_time": 1768201199999, "quote_volume": 1293.36736, "trades": 13, "taker_buy_base": 10226.4, "taker_buy_quote": 1085.22197 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1053, "close": 0.1053, "volume": 107039.5, "close_time": 1768204799999, "quote_volume": 11342.44229, "trades": 55, "taker_buy_base": 62529.5, "taker_buy_quote": 6633.86396 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1051, "high": 0.1058, "low": 0.104, "close": 0.1047, "volume": 208712.7, "close_time": 1768208399999, "quote_volume": 21927.62838, "trades": 78, "taker_buy_base": 33484.2, "taker_buy_quote": 3526.4193 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1043, "close": 0.1044, "volume": 50936.1, "close_time": 1768211999999, "quote_volume": 5330.60605, "trades": 27, "taker_buy_base": 17648.5, "taker_buy_quote": 1846.30747 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1043, "close": 0.1044, "volume": 81834.6, "close_time": 1768215599999, "quote_volume": 8558.98381, "trades": 33, "taker_buy_base": 77477.6, "taker_buy_quote": 8103.57859 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1046, "close": 0.1054, "volume": 51872.0, "close_time": 1768219199999, "quote_volume": 5452.90947, "trades": 32, "taker_buy_base": 9951.9, "taker_buy_quote": 1047.26988 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1051, "close": 0.1059, "volume": 55530.6, "close_time": 1768222799999, "quote_volume": 5872.0192, "trades": 27, "taker_buy_base": 26881.5, "taker_buy_quote": 2835.73746 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1045, "close": 0.1047, "volume": 34199.1, "close_time": 1768226399999, "quote_volume": 3595.49532, "trades": 14, "taker_buy_base": 15612.4, "taker_buy_quote": 1640.09207 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1049, "close": 0.106, "volume": 49527.2, "close_time": 1768229999999, "quote_volume": 5237.69979, "trades": 35, "taker_buy_base": 34980.1, "taker_buy_quote": 3708.91902 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1063, "high": 0.107, "low": 0.1063, "close": 0.1069, "volume": 20583.4, "close_time": 1768233599999, "quote_volume": 2199.81411, "trades": 8, "taker_buy_base": 46.9, "taker_buy_quote": 5.01361 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1068, "high": 0.1077, "low": 0.1068, "close": 0.1072, "volume": 1575.1, "close_time": 1768237199999, "quote_volume": 168.56002, "trades": 9, "taker_buy_base": 1039.0, "taker_buy_quote": 111.12383 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1054, "close": 0.1061, "volume": 58721.2, "close_time": 1768240799999, "quote_volume": 6258.40149, "trades": 43, "taker_buy_base": 31338.8, "taker_buy_quote": 3344.03068 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1056, "close": 0.1061, "volume": 22061.2, "close_time": 1768244399999, "quote_volume": 2335.89204, "trades": 13, "taker_buy_base": 22061.2, "taker_buy_quote": 2335.89204 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1059, "high": 0.1082, "low": 0.1059, "close": 0.108, "volume": 120929.8, "close_time": 1768247999999, "quote_volume": 12951.35373, "trades": 59, "taker_buy_base": 53235.7, "taker_buy_quote": 5691.53891 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1066, "close": 0.1067, "volume": 130691.5, "close_time": 1768251599999, "quote_volume": 14005.1118, "trades": 57, "taker_buy_base": 76389.5, "taker_buy_quote": 8199.10894 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1048, "close": 0.1049, "volume": 59822.4, "close_time": 1768255199999, "quote_volume": 6304.93765, "trades": 49, "taker_buy_base": 47549.0, "taker_buy_quote": 5009.93371 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1043, "close": 0.1047, "volume": 51604.2, "close_time": 1768258799999, "quote_volume": 5415.57795, "trades": 32, "taker_buy_base": 12998.0, "taker_buy_quote": 1367.29191 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 54951.6, "close_time": 1768262399999, "quote_volume": 5773.63731, "trades": 13, "taker_buy_base": 28415.3, "taker_buy_quote": 2987.88524 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1049, "close": 0.1056, "volume": 88312.4, "close_time": 1768265999999, "quote_volume": 9294.26706, "trades": 22, "taker_buy_base": 17900.4, "taker_buy_quote": 1882.1469 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1048, "close": 0.1052, "volume": 111577.8, "close_time": 1768269599999, "quote_volume": 11765.50791, "trades": 32, "taker_buy_base": 80447.6, "taker_buy_quote": 8493.32037 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1052, "close": 0.1054, "volume": 136191.5, "close_time": 1768273199999, "quote_volume": 14392.90219, "trades": 63, "taker_buy_base": 35331.3, "taker_buy_quote": 3731.04827 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 9469.6, "close_time": 1768276799999, "quote_volume": 999.98976, "trades": 1, "taker_buy_base": 9469.6, "taker_buy_quote": 999.98976 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 23165.1, "close_time": 1768280399999, "quote_volume": 2443.96924, "trades": 11, "taker_buy_base": 11106.3, "taker_buy_quote": 1170.83428 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1053, "close": 0.1053, "volume": 28254.9, "close_time": 1768283999999, "quote_volume": 2980.60371, "trades": 16, "taker_buy_base": 12031.5, "taker_buy_quote": 1268.65657 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 8230.1, "close_time": 1768287599999, "quote_volume": 868.86285, "trades": 6, "taker_buy_base": 6754.9, "taker_buy_quote": 712.93154 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1051, "close": 0.1051, "volume": 45313.2, "close_time": 1768291199999, "quote_volume": 4774.34578, "trades": 13, "taker_buy_base": 8590.3, "taker_buy_quote": 905.70793 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1052, "close": 0.1065, "volume": 76112.7, "close_time": 1768294799999, "quote_volume": 8083.49032, "trades": 16, "taker_buy_base": 53330.0, "taker_buy_quote": 5659.89139 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1056, "close": 0.1056, "volume": 55773.0, "close_time": 1768298399999, "quote_volume": 5912.54363, "trades": 36, "taker_buy_base": 32213.8, "taker_buy_quote": 3408.33922 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1059, "close": 0.1063, "volume": 39722.6, "close_time": 1768301999999, "quote_volume": 4217.65769, "trades": 28, "taker_buy_base": 20437.3, "taker_buy_quote": 2166.09812 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1061, "close": 0.1068, "volume": 57097.7, "close_time": 1768305599999, "quote_volume": 6082.48548, "trades": 18, "taker_buy_base": 9486.1, "taker_buy_quote": 1013.11548 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1065, "high": 0.107, "low": 0.1064, "close": 0.107, "volume": 111036.0, "close_time": 1768309199999, "quote_volume": 11858.74353, "trades": 32, "taker_buy_base": 85643.8, "taker_buy_quote": 9143.83809 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1071, "high": 0.1079, "low": 0.1068, "close": 0.1077, "volume": 93989.3, "close_time": 1768312799999, "quote_volume": 10110.08411, "trades": 60, "taker_buy_base": 27030.7, "taker_buy_quote": 2904.87268 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1071, "high": 0.1084, "low": 0.1071, "close": 0.1076, "volume": 191031.9, "close_time": 1768316399999, "quote_volume": 20550.77277, "trades": 72, "taker_buy_base": 78173.7, "taker_buy_quote": 8413.42012 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1075, "high": 0.1087, "low": 0.107, "close": 0.1082, "volume": 105047.1, "close_time": 1768319999999, "quote_volume": 11321.05054, "trades": 116, "taker_buy_base": 44546.7, "taker_buy_quote": 4797.8846 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1073, "close": 0.1078, "volume": 372163.9, "close_time": 1768323599999, "quote_volume": 40233.12534, "trades": 134, "taker_buy_base": 192759.3, "taker_buy_quote": 20859.70446 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1077, "close": 0.1079, "volume": 190668.5, "close_time": 1768327199999, "quote_volume": 20554.70845, "trades": 62, "taker_buy_base": 75107.3, "taker_buy_quote": 8089.48341 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1076, "close": 0.1081, "volume": 71674.6, "close_time": 1768330799999, "quote_volume": 7724.51474, "trades": 43, "taker_buy_base": 66941.9, "taker_buy_quote": 7213.97748 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1076, "close": 0.1081, "volume": 56754.8, "close_time": 1768334399999, "quote_volume": 6122.31099, "trades": 15, "taker_buy_base": 41693.3, "taker_buy_quote": 4497.8377 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1072, "close": 0.1075, "volume": 56386.1, "close_time": 1768337999999, "quote_volume": 6073.48057, "trades": 25, "taker_buy_base": 13140.9, "taker_buy_quote": 1415.70429 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1075, "volume": 4752.6, "close_time": 1768341599999, "quote_volume": 511.02036, "trades": 6, "taker_buy_base": 2171.3, "taker_buy_quote": 233.83041 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1077, "high": 0.1101, "low": 0.1077, "close": 0.1099, "volume": 59426.2, "close_time": 1768345199999, "quote_volume": 6496.53908, "trades": 73, "taker_buy_base": 31518.5, "taker_buy_quote": 3442.35959 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.11, "high": 0.1103, "low": 0.1094, "close": 0.1097, "volume": 109359.9, "close_time": 1768348799999, "quote_volume": 12028.54727, "trades": 73, "taker_buy_base": 65532.7, "taker_buy_quote": 7211.47351 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1098, "high": 0.1108, "low": 0.1097, "close": 0.1108, "volume": 107589.2, "close_time": 1768352399999, "quote_volume": 11846.18836, "trades": 64, "taker_buy_base": 44016.3, "taker_buy_quote": 4848.39757 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1108, "high": 0.111, "low": 0.1102, "close": 0.1102, "volume": 23661.1, "close_time": 1768355999999, "quote_volume": 2612.36152, "trades": 28, "taker_buy_base": 16068.9, "taker_buy_quote": 1772.25754 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1097, "close": 0.1099, "volume": 197744.5, "close_time": 1768359599999, "quote_volume": 21785.91469, "trades": 76, "taker_buy_base": 26841.6, "taker_buy_quote": 2952.84297 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.11, "high": 0.1108, "low": 0.11, "close": 0.1108, "volume": 165756.9, "close_time": 1768363199999, "quote_volume": 18286.30477, "trades": 46, "taker_buy_base": 137425.5, "taker_buy_quote": 15153.31377 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1105, "high": 0.1107, "low": 0.11, "close": 0.1101, "volume": 119522.1, "close_time": 1768366799999, "quote_volume": 13170.58248, "trades": 51, "taker_buy_base": 77789.8, "taker_buy_quote": 8570.80364 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.11, "high": 0.11, "low": 0.1093, "close": 0.1095, "volume": 102830.2, "close_time": 1768370399999, "quote_volume": 11273.3429, "trades": 64, "taker_buy_base": 10527.0, "taker_buy_quote": 1153.84642 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1087, "close": 0.1093, "volume": 104965.9, "close_time": 1768373999999, "quote_volume": 11465.31933, "trades": 61, "taker_buy_base": 56365.7, "taker_buy_quote": 6156.94595 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1088, "close": 0.1088, "volume": 41640.0, "close_time": 1768377599999, "quote_volume": 4546.96695, "trades": 34, "taker_buy_base": 7898.6, "taker_buy_quote": 863.83152 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1087, "close": 0.1088, "volume": 45330.6, "close_time": 1768381199999, "quote_volume": 4941.9799, "trades": 28, "taker_buy_base": 38357.4, "taker_buy_quote": 4182.59842 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.109, "high": 0.1105, "low": 0.109, "close": 0.1101, "volume": 66960.4, "close_time": 1768384799999, "quote_volume": 7369.71846, "trades": 37, "taker_buy_base": 58964.2, "taker_buy_quote": 6487.98058 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1097, "close": 0.1098, "volume": 36288.7, "close_time": 1768388399999, "quote_volume": 3987.47918, "trades": 10, "taker_buy_base": 875.6, "taker_buy_quote": 96.14088 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1088, "close": 0.1095, "volume": 69411.0, "close_time": 1768391999999, "quote_volume": 7582.0556, "trades": 27, "taker_buy_base": 39880.2, "taker_buy_quote": 4359.25963 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1093, "close": 0.1093, "volume": 23787.1, "close_time": 1768395599999, "quote_volume": 2609.52362, "trades": 28, "taker_buy_base": 15679.1, "taker_buy_quote": 1721.60343 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1079, "close": 0.1081, "volume": 49269.4, "close_time": 1768399199999, "quote_volume": 5359.50662, "trades": 44, "taker_buy_base": 4664.9, "taker_buy_quote": 506.29903 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1082, "close": 0.1091, "volume": 79697.7, "close_time": 1768402799999, "quote_volume": 8674.18452, "trades": 55, "taker_buy_base": 41815.7, "taker_buy_quote": 4551.80222 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1088, "close": 0.109, "volume": 63750.9, "close_time": 1768406399999, "quote_volume": 6970.4248, "trades": 41, "taker_buy_base": 36941.5, "taker_buy_quote": 4044.47197 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.109, "high": 0.1098, "low": 0.1085, "close": 0.1085, "volume": 97378.7, "close_time": 1768409999999, "quote_volume": 10638.6533, "trades": 50, "taker_buy_base": 50641.1, "taker_buy_quote": 5532.22646 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1068, "close": 0.1074, "volume": 124879.6, "close_time": 1768413599999, "quote_volume": 13513.01739, "trades": 71, "taker_buy_base": 57112.0, "taker_buy_quote": 6178.06702 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1057, "close": 0.1064, "volume": 88384.5, "close_time": 1768417199999, "quote_volume": 9443.63354, "trades": 63, "taker_buy_base": 36685.9, "taker_buy_quote": 3907.61365 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1064, "high": 0.1078, "low": 0.1059, "close": 0.1073, "volume": 40604.4, "close_time": 1768420799999, "quote_volume": 4330.56288, "trades": 79, "taker_buy_base": 13258.7, "taker_buy_quote": 1413.83906 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1069, "close": 0.1073, "volume": 18624.7, "close_time": 1768424399999, "quote_volume": 2001.6719, "trades": 58, "taker_buy_base": 4123.2, "taker_buy_quote": 443.5368 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1072, "close": 0.1077, "volume": 75749.0, "close_time": 1768427999999, "quote_volume": 8162.27376, "trades": 59, "taker_buy_base": 53527.6, "taker_buy_quote": 5765.46423 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1077, "high": 0.1077, "low": 0.106, "close": 0.1062, "volume": 65696.0, "close_time": 1768431599999, "quote_volume": 7011.47219, "trades": 68, "taker_buy_base": 23634.5, "taker_buy_quote": 2517.48845 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1062, "close": 0.1062, "volume": 20382.2, "close_time": 1768435199999, "quote_volume": 2169.91654, "trades": 16, "taker_buy_base": 5040.0, "taker_buy_quote": 537.30194 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1061, "close": 0.1069, "volume": 36679.1, "close_time": 1768438799999, "quote_volume": 3906.99173, "trades": 20, "taker_buy_base": 27910.4, "taker_buy_quote": 2972.71108 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.107, "high": 0.1076, "low": 0.1064, "close": 0.1065, "volume": 59214.9, "close_time": 1768442399999, "quote_volume": 6334.73556, "trades": 46, "taker_buy_base": 37926.5, "taker_buy_quote": 4052.06122 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1058, "close": 0.106, "volume": 23811.5, "close_time": 1768445999999, "quote_volume": 2527.9918, "trades": 48, "taker_buy_base": 12846.0, "taker_buy_quote": 1364.83027 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1043, "close": 0.1043, "volume": 151197.6, "close_time": 1768449599999, "quote_volume": 15904.65471, "trades": 59, "taker_buy_base": 64980.2, "taker_buy_quote": 6813.28514 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1038, "close": 0.1049, "volume": 88290.8, "close_time": 1768453199999, "quote_volume": 9225.9767, "trades": 69, "taker_buy_base": 61027.1, "taker_buy_quote": 6378.58871 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 60243.3, "close_time": 1768456799999, "quote_volume": 6351.95964, "trades": 18, "taker_buy_base": 13938.9, "taker_buy_quote": 1469.69295 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1056, "close": 0.1063, "volume": 29255.7, "close_time": 1768460399999, "quote_volume": 3097.26071, "trades": 20, "taker_buy_base": 16903.2, "taker_buy_quote": 1792.40964 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1062, "close": 0.1069, "volume": 76418.0, "close_time": 1768463999999, "quote_volume": 8161.8607, "trades": 36, "taker_buy_base": 48025.3, "taker_buy_quote": 5128.74417 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1062, "close": 0.1075, "volume": 36577.6, "close_time": 1768467599999, "quote_volume": 3899.08618, "trades": 26, "taker_buy_base": 22368.7, "taker_buy_quote": 2385.36148 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1064, "close": 0.107, "volume": 64773.2, "close_time": 1768471199999, "quote_volume": 6916.75254, "trades": 27, "taker_buy_base": 30836.1, "taker_buy_quote": 3295.76557 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 69480.5, "close_time": 1768474799999, "quote_volume": 7424.85556, "trades": 18, "taker_buy_base": 29841.5, "taker_buy_quote": 3191.11468 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1058, "close": 0.106, "volume": 64000.9, "close_time": 1768478399999, "quote_volume": 6792.24165, "trades": 19, "taker_buy_base": 24356.6, "taker_buy_quote": 2587.19704 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1057, "close": 0.1061, "volume": 100961.1, "close_time": 1768481999999, "quote_volume": 10704.24271, "trades": 21, "taker_buy_base": 65265.2, "taker_buy_quote": 6917.37003 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.106, "high": 0.1065, "low": 0.106, "close": 0.1061, "volume": 75729.8, "close_time": 1768485599999, "quote_volume": 8055.13782, "trades": 21, "taker_buy_base": 29348.3, "taker_buy_quote": 3119.08603 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1048, "close": 0.1051, "volume": 133310.8, "close_time": 1768489199999, "quote_volume": 14047.93013, "trades": 50, "taker_buy_base": 90348.6, "taker_buy_quote": 9509.45286 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1022, "close": 0.104, "volume": 175669.2, "close_time": 1768492799999, "quote_volume": 18238.01304, "trades": 72, "taker_buy_base": 58695.6, "taker_buy_quote": 6053.74803 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1036, "high": 0.104, "low": 0.103, "close": 0.104, "volume": 44770.4, "close_time": 1768496399999, "quote_volume": 4626.96094, "trades": 37, "taker_buy_base": 13248.8, "taker_buy_quote": 1371.98986 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1026, "close": 0.1026, "volume": 71055.1, "close_time": 1768499999999, "quote_volume": 7349.83949, "trades": 24, "taker_buy_base": 52215.8, "taker_buy_quote": 5408.59965 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1002, "close": 0.1003, "volume": 279015.5, "close_time": 1768503599999, "quote_volume": 28209.48429, "trades": 93, "taker_buy_base": 128626.5, "taker_buy_quote": 13001.66105 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1002, "high": 0.1008, "low": 0.0996, "close": 0.1007, "volume": 136713.6, "close_time": 1768507199999, "quote_volume": 13707.06592, "trades": 73, "taker_buy_base": 40270.3, "taker_buy_quote": 4036.43708 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0997, "close": 0.1003, "volume": 53651.9, "close_time": 1768510799999, "quote_volume": 5397.33044, "trades": 33, "taker_buy_base": 40397.0, "taker_buy_quote": 4064.29474 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1006, "volume": 40593.4, "close_time": 1768514399999, "quote_volume": 4081.69673, "trades": 20, "taker_buy_base": 6813.2, "taker_buy_quote": 684.91267 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1007, "close": 0.1014, "volume": 77178.2, "close_time": 1768517999999, "quote_volume": 7810.50895, "trades": 30, "taker_buy_base": 31106.8, "taker_buy_quote": 3143.54438 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 10657.9, "close_time": 1768521599999, "quote_volume": 1081.79877, "trades": 5, "taker_buy_base": 9852.2, "taker_buy_quote": 999.9983 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 20229.8, "close_time": 1768525199999, "quote_volume": 2062.8753, "trades": 4, "taker_buy_base": 17408.3, "taker_buy_quote": 1775.6466 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1016, "volume": 67506.9, "close_time": 1768528799999, "quote_volume": 6858.54008, "trades": 20, "taker_buy_base": 34391.4, "taker_buy_quote": 3494.46541 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1015, "high": 0.102, "low": 0.1009, "close": 0.1017, "volume": 72028.6, "close_time": 1768532399999, "quote_volume": 7303.92779, "trades": 32, "taker_buy_base": 28902.8, "taker_buy_quote": 2933.41977 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 1765.5, "close_time": 1768535999999, "quote_volume": 180.2691, "trades": 3, "taker_buy_base": 1765.5, "taker_buy_quote": 180.2691 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1011, "close": 0.1011, "volume": 27585.8, "close_time": 1768539599999, "quote_volume": 2823.34955, "trades": 14, "taker_buy_base": 14942.2, "taker_buy_quote": 1531.33453 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1014, "close": 0.1022, "volume": 25032.3, "close_time": 1768543199999, "quote_volume": 2543.44866, "trades": 15, "taker_buy_base": 11559.9, "taker_buy_quote": 1176.05266 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.102, "high": 0.1022, "low": 0.1016, "close": 0.102, "volume": 64712.7, "close_time": 1768546799999, "quote_volume": 6599.34462, "trades": 28, "taker_buy_base": 37607.1, "taker_buy_quote": 3837.364 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1018, "close": 0.102, "volume": 11822.7, "close_time": 1768550399999, "quote_volume": 1208.38177, "trades": 12, "taker_buy_base": 6122.9, "taker_buy_quote": 626.45357 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 36151.5, "close_time": 1768553999999, "quote_volume": 3703.649, "trades": 23, "taker_buy_base": 6908.7, "taker_buy_quote": 708.17688 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 37386.4, "close_time": 1768557599999, "quote_volume": 3823.15947, "trades": 22, "taker_buy_base": 28493.4, "taker_buy_quote": 2914.51984 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.102, "high": 0.1022, "low": 0.1017, "close": 0.1021, "volume": 34726.0, "close_time": 1768561199999, "quote_volume": 3539.38233, "trades": 20, "taker_buy_base": 10914.6, "taker_buy_quote": 1110.55318 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1021, "high": 0.103, "low": 0.1021, "close": 0.1027, "volume": 72228.5, "close_time": 1768564799999, "quote_volume": 7413.71243, "trades": 32, "taker_buy_base": 39052.4, "taker_buy_quote": 4003.02715 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.103, "high": 0.103, "low": 0.1023, "close": 0.1023, "volume": 99130.1, "close_time": 1768568399999, "quote_volume": 10181.89574, "trades": 18, "taker_buy_base": 59017.2, "taker_buy_quote": 6058.56019 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1022, "close": 0.1027, "volume": 100573.1, "close_time": 1768571999999, "quote_volume": 10309.2717, "trades": 26, "taker_buy_base": 33361.4, "taker_buy_quote": 3410.54997 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1024, "volume": 66299.6, "close_time": 1768575599999, "quote_volume": 6790.98646, "trades": 38, "taker_buy_base": 42171.6, "taker_buy_quote": 4317.63826 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1023, "high": 0.1024, "low": 0.0991, "close": 0.1001, "volume": 308792.4, "close_time": 1768579199999, "quote_volume": 30926.5125, "trades": 103, "taker_buy_base": 141943.8, "taker_buy_quote": 14188.1826 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1005, "high": 0.1031, "low": 0.1005, "close": 0.1022, "volume": 127268.7, "close_time": 1768582799999, "quote_volume": 12991.7038, "trades": 45, "taker_buy_base": 61907.9, "taker_buy_quote": 6307.71218 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1018, "close": 0.1025, "volume": 84191.4, "close_time": 1768586399999, "quote_volume": 8588.54153, "trades": 31, "taker_buy_base": 67527.3, "taker_buy_quote": 6887.77778 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 25071.1, "close_time": 1768589999999, "quote_volume": 2577.85805, "trades": 10, "taker_buy_base": 4200.1, "taker_buy_quote": 431.35027 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 2082.5, "close_time": 1768593599999, "quote_volume": 213.87275, "trades": 4, "taker_buy_base": 447.6, "taker_buy_quote": 45.96852 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1025, "high": 0.1039, "low": 0.1024, "close": 0.1039, "volume": 32107.5, "close_time": 1768597199999, "quote_volume": 3322.57238, "trades": 11, "taker_buy_base": 15331.6, "taker_buy_quote": 1588.15303 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1037, "close": 0.1043, "volume": 64484.6, "close_time": 1768600799999, "quote_volume": 6717.31827, "trades": 22, "taker_buy_base": 16801.1, "taker_buy_quote": 1744.23263 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.104, "high": 0.1043, "low": 0.1038, "close": 0.1042, "volume": 64165.2, "close_time": 1768604399999, "quote_volume": 6680.32644, "trades": 20, "taker_buy_base": 40968.9, "taker_buy_quote": 4264.28158 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1048, "volume": 51322.8, "close_time": 1768607999999, "quote_volume": 5372.57794, "trades": 18, "taker_buy_base": 13684.9, "taker_buy_quote": 1429.58841 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1049, "high": 0.105, "low": 0.1044, "close": 0.105, "volume": 42209.8, "close_time": 1768611599999, "quote_volume": 4412.15224, "trades": 23, "taker_buy_base": 8476.7, "taker_buy_quote": 886.78288 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.105, "high": 0.1063, "low": 0.105, "close": 0.1059, "volume": 190644.7, "close_time": 1768615199999, "quote_volume": 20187.18872, "trades": 55, "taker_buy_base": 109274.7, "taker_buy_quote": 11561.26126 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.106, "high": 0.1067, "low": 0.1053, "close": 0.1053, "volume": 121378.1, "close_time": 1768618799999, "quote_volume": 12849.85836, "trades": 92, "taker_buy_base": 66715.6, "taker_buy_quote": 7056.21251 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1056, "high": 0.106, "low": 0.1053, "close": 0.1054, "volume": 64815.1, "close_time": 1768622399999, "quote_volume": 6848.8124, "trades": 41, "taker_buy_base": 31090.2, "taker_buy_quote": 3284.77681 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1051, "close": 0.1054, "volume": 22346.4, "close_time": 1768625999999, "quote_volume": 2355.1408, "trades": 18, "taker_buy_base": 18943.8, "taker_buy_quote": 1997.01934 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1056, "close": 0.1058, "volume": 19219.2, "close_time": 1768629599999, "quote_volume": 2036.7283, "trades": 59, "taker_buy_base": 4936.0, "taker_buy_quote": 523.32172 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 26128.1, "close_time": 1768633199999, "quote_volume": 2769.77939, "trades": 9, "taker_buy_base": 17597.3, "taker_buy_quote": 1865.51459 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1052, "close": 0.1057, "volume": 16738.4, "close_time": 1768636799999, "quote_volume": 1763.87268, "trades": 36, "taker_buy_base": 2914.3, "taker_buy_quote": 306.99855 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 26024.7, "close_time": 1768640399999, "quote_volume": 2749.8337, "trades": 12, "taker_buy_base": 14328.5, "taker_buy_quote": 1514.4655 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1049, "close": 0.1049, "volume": 24542.2, "close_time": 1768643999999, "quote_volume": 2581.68267, "trades": 11, "taker_buy_base": 21920.3, "taker_buy_quote": 2305.79722 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1049, "high": 0.1049, "low": 0.104, "close": 0.1043, "volume": 86762.3, "close_time": 1768647599999, "quote_volume": 9057.33596, "trades": 44, "taker_buy_base": 21498.7, "taker_buy_quote": 2247.90024 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1038, "close": 0.1042, "volume": 67348.7, "close_time": 1768651199999, "quote_volume": 7021.77129, "trades": 47, "taker_buy_base": 13419.9, "taker_buy_quote": 1401.20568 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 20519.7, "close_time": 1768654799999, "quote_volume": 2139.9438, "trades": 10, "taker_buy_base": 9786.4, "taker_buy_quote": 1019.68137 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.104, "high": 0.1041, "low": 0.1035, "close": 0.1035, "volume": 64093.2, "close_time": 1768658399999, "quote_volume": 6668.30529, "trades": 23, "taker_buy_base": 57974.5, "taker_buy_quote": 6034.01301 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1033, "high": 0.1039, "low": 0.1032, "close": 0.1038, "volume": 72778.6, "close_time": 1768661999999, "quote_volume": 7519.0746, "trades": 37, "taker_buy_base": 6814.2, "taker_buy_quote": 706.0771 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.104, "high": 0.1045, "low": 0.1036, "close": 0.1036, "volume": 90031.6, "close_time": 1768665599999, "quote_volume": 9355.38437, "trades": 39, "taker_buy_base": 39287.0, "taker_buy_quote": 4083.89816 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1022, "close": 0.1023, "volume": 36516.4, "close_time": 1768669199999, "quote_volume": 3752.48476, "trades": 32, "taker_buy_base": 23193.0, "taker_buy_quote": 2382.11795 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1022, "close": 0.1023, "volume": 48031.3, "close_time": 1768672799999, "quote_volume": 4926.69073, "trades": 37, "taker_buy_base": 23969.5, "taker_buy_quote": 2460.52056 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1018, "close": 0.1023, "volume": 71546.0, "close_time": 1768676399999, "quote_volume": 7295.64037, "trades": 40, "taker_buy_base": 56275.8, "taker_buy_quote": 5734.58837 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1018, "close": 0.1019, "volume": 59608.2, "close_time": 1768679999999, "quote_volume": 6098.15675, "trades": 27, "taker_buy_base": 5263.1, "taker_buy_quote": 536.44577 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1018, "close": 0.1021, "volume": 27182.3, "close_time": 1768683599999, "quote_volume": 2775.31049, "trades": 25, "taker_buy_base": 7353.2, "taker_buy_quote": 750.92006 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1019, "close": 0.1023, "volume": 60915.7, "close_time": 1768687199999, "quote_volume": 6223.3329, "trades": 27, "taker_buy_base": 50352.6, "taker_buy_quote": 5143.76402 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1017, "close": 0.1022, "volume": 91252.1, "close_time": 1768690799999, "quote_volume": 9293.77473, "trades": 37, "taker_buy_base": 64042.2, "taker_buy_quote": 6519.79323 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.102, "high": 0.1024, "low": 0.1015, "close": 0.1015, "volume": 76580.1, "close_time": 1768694399999, "quote_volume": 7811.83962, "trades": 32, "taker_buy_base": 13602.1, "taker_buy_quote": 1391.99751 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1014, "high": 0.1023, "low": 0.101, "close": 0.1018, "volume": 61578.9, "close_time": 1768697999999, "quote_volume": 6261.92583, "trades": 32, "taker_buy_base": 24626.2, "taker_buy_quote": 2512.8379 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1002, "close": 0.1008, "volume": 88548.7, "close_time": 1768701599999, "quote_volume": 8923.59977, "trades": 110, "taker_buy_base": 61950.9, "taker_buy_quote": 6243.98188 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.101, "high": 0.1017, "low": 0.1009, "close": 0.1012, "volume": 186336.0, "close_time": 1768705199999, "quote_volume": 18857.85654, "trades": 124, "taker_buy_base": 90545.7, "taker_buy_quote": 9164.74006 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1012, "close": 0.1014, "volume": 93423.1, "close_time": 1768708799999, "quote_volume": 9480.14246, "trades": 43, "taker_buy_base": 37471.0, "taker_buy_quote": 3801.6375 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1007, "close": 0.1014, "volume": 58959.8, "close_time": 1768712399999, "quote_volume": 5953.39073, "trades": 33, "taker_buy_base": 32127.9, "taker_buy_quote": 3240.84472 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1013, "high": 0.1016, "low": 0.101, "close": 0.1014, "volume": 72393.0, "close_time": 1768715999999, "quote_volume": 7329.02205, "trades": 62, "taker_buy_base": 63542.5, "taker_buy_quote": 6430.96363 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1009, "close": 0.1016, "volume": 109356.0, "close_time": 1768719599999, "quote_volume": 11077.79554, "trades": 39, "taker_buy_base": 18894.5, "taker_buy_quote": 1914.4746 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.101, "volume": 36961.4, "close_time": 1768723199999, "quote_volume": 3738.63083, "trades": 28, "taker_buy_base": 25115.0, "taker_buy_quote": 2539.5327 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1008, "high": 0.1022, "low": 0.1008, "close": 0.1017, "volume": 167522.0, "close_time": 1768726799999, "quote_volume": 17073.18222, "trades": 61, "taker_buy_base": 69631.2, "taker_buy_quote": 7100.22516 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1016, "high": 0.102, "low": 0.1015, "close": 0.1018, "volume": 41424.2, "close_time": 1768730399999, "quote_volume": 4215.50568, "trades": 85, "taker_buy_base": 8720.3, "taker_buy_quote": 887.90278 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1018, "close": 0.1029, "volume": 20312.6, "close_time": 1768733999999, "quote_volume": 2079.51483, "trades": 26, "taker_buy_base": 7474.4, "taker_buy_quote": 762.76049 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1029, "high": 0.1043, "low": 0.1028, "close": 0.104, "volume": 169190.4, "close_time": 1768737599999, "quote_volume": 17508.08323, "trades": 52, "taker_buy_base": 70400.4, "taker_buy_quote": 7306.36473 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1027, "close": 0.1029, "volume": 185076.1, "close_time": 1768741199999, "quote_volume": 19105.72208, "trades": 56, "taker_buy_base": 53114.8, "taker_buy_quote": 5479.26726 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.103, "high": 0.1033, "low": 0.1027, "close": 0.1028, "volume": 322639.0, "close_time": 1768744799999, "quote_volume": 33215.26387, "trades": 79, "taker_buy_base": 39474.9, "taker_buy_quote": 4066.69574 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1024, "high": 0.103, "low": 0.1018, "close": 0.1019, "volume": 109007.6, "close_time": 1768748399999, "quote_volume": 11168.56863, "trades": 66, "taker_buy_base": 50009.5, "taker_buy_quote": 5124.64897 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.102, "high": 0.1033, "low": 0.1019, "close": 0.1033, "volume": 28513.1, "close_time": 1768751999999, "quote_volume": 2927.76471, "trades": 30, "taker_buy_base": 20748.7, "taker_buy_quote": 2131.20962 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1032, "close": 0.1033, "volume": 202084.3, "close_time": 1768755599999, "quote_volume": 20977.73872, "trades": 126, "taker_buy_base": 87404.5, "taker_buy_quote": 9076.69768 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1026, "close": 0.1035, "volume": 65929.1, "close_time": 1768759199999, "quote_volume": 6788.12846, "trades": 53, "taker_buy_base": 23842.6, "taker_buy_quote": 2456.30737 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1035, "volume": 60281.5, "close_time": 1768762799999, "quote_volume": 6239.65918, "trades": 56, "taker_buy_base": 14880.5, "taker_buy_quote": 1538.04001 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1036, "high": 0.104, "low": 0.1034, "close": 0.104, "volume": 48020.2, "close_time": 1768766399999, "quote_volume": 4979.15624, "trades": 36, "taker_buy_base": 20358.1, "taker_buy_quote": 2110.74527 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.104, "high": 0.1044, "low": 0.1039, "close": 0.1042, "volume": 23304.5, "close_time": 1768769999999, "quote_volume": 2426.43636, "trades": 14, "taker_buy_base": 19250.8, "taker_buy_quote": 2004.67258 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1042, "high": 0.1059, "low": 0.1041, "close": 0.1055, "volume": 85695.6, "close_time": 1768773599999, "quote_volume": 8980.55146, "trades": 99, "taker_buy_base": 54336.4, "taker_buy_quote": 5681.00504 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1045, "close": 0.1057, "volume": 143107.9, "close_time": 1768777199999, "quote_volume": 15081.59497, "trades": 177, "taker_buy_base": 46726.0, "taker_buy_quote": 4926.20451 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1013, "close": 0.1014, "volume": 256446.6, "close_time": 1768780799999, "quote_volume": 26487.91016, "trades": 152, "taker_buy_base": 77531.1, "taker_buy_quote": 8038.67505 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0791, "close": 0.0896, "volume": 3036794.5, "close_time": 1768784399999, "quote_volume": 269741.40449, "trades": 1734, "taker_buy_base": 1370379.6, "taker_buy_quote": 122882.36181 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0896, "high": 0.0904, "low": 0.0892, "close": 0.0904, "volume": 71024.7, "close_time": 1768787999999, "quote_volume": 6381.64234, "trades": 48, "taker_buy_base": 30558.9, "taker_buy_quote": 2743.96001 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0901, "close": 0.0901, "volume": 27843.5, "close_time": 1768791599999, "quote_volume": 2514.46136, "trades": 27, "taker_buy_base": 21229.5, "taker_buy_quote": 1915.97546 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0896, "close": 0.0905, "volume": 137331.2, "close_time": 1768795199999, "quote_volume": 12365.28202, "trades": 75, "taker_buy_base": 85959.4, "taker_buy_quote": 7735.05895 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0884, "close": 0.0886, "volume": 93647.4, "close_time": 1768798799999, "quote_volume": 8369.90667, "trades": 74, "taker_buy_base": 46165.5, "taker_buy_quote": 4125.31802 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0875, "close": 0.0876, "volume": 309263.3, "close_time": 1768802399999, "quote_volume": 27250.65383, "trades": 182, "taker_buy_base": 161092.8, "taker_buy_quote": 14223.89203 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0871, "close": 0.0882, "volume": 173209.6, "close_time": 1768805999999, "quote_volume": 15220.48815, "trades": 149, "taker_buy_base": 56244.9, "taker_buy_quote": 4937.89941 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0882, "close": 0.0889, "volume": 48979.3, "close_time": 1768809599999, "quote_volume": 4340.38659, "trades": 34, "taker_buy_base": 23379.6, "taker_buy_quote": 2070.10814 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0885, "close": 0.0887, "volume": 145028.3, "close_time": 1768813199999, "quote_volume": 12852.72296, "trades": 46, "taker_buy_base": 97606.1, "taker_buy_quote": 8647.78605 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0883, "close": 0.0886, "volume": 31476.1, "close_time": 1768816799999, "quote_volume": 2790.96055, "trades": 22, "taker_buy_base": 26994.9, "taker_buy_quote": 2394.07304 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0885, "high": 0.0889, "low": 0.088, "close": 0.088, "volume": 26400.0, "close_time": 1768820399999, "quote_volume": 2334.42118, "trades": 16, "taker_buy_base": 12588.6, "taker_buy_quote": 1113.30604 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0879, "high": 0.0889, "low": 0.0879, "close": 0.0886, "volume": 41363.5, "close_time": 1768823999999, "quote_volume": 3660.35291, "trades": 31, "taker_buy_base": 22828.5, "taker_buy_quote": 2019.34905 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0889, "high": 0.09, "low": 0.0887, "close": 0.09, "volume": 63578.9, "close_time": 1768827599999, "quote_volume": 5693.30566, "trades": 34, "taker_buy_base": 29238.0, "taker_buy_quote": 2614.80334 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0898, "high": 0.0914, "low": 0.0898, "close": 0.0902, "volume": 117730.8, "close_time": 1768831199999, "quote_volume": 10665.92361, "trades": 91, "taker_buy_base": 71005.1, "taker_buy_quote": 6431.38996 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0905, "high": 0.0914, "low": 0.0905, "close": 0.0911, "volume": 55941.1, "close_time": 1768834799999, "quote_volume": 5089.06284, "trades": 39, "taker_buy_base": 31004.1, "taker_buy_quote": 2819.69061 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0902, "close": 0.0905, "volume": 144693.1, "close_time": 1768838399999, "quote_volume": 13115.94793, "trades": 34, "taker_buy_base": 23795.5, "taker_buy_quote": 2156.57318 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0903, "close": 0.0906, "volume": 14197.0, "close_time": 1768841999999, "quote_volume": 1286.55689, "trades": 19, "taker_buy_base": 3292.4, "taker_buy_quote": 298.61189 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0899, "close": 0.0903, "volume": 52466.7, "close_time": 1768845599999, "quote_volume": 4743.77849, "trades": 36, "taker_buy_base": 15011.3, "taker_buy_quote": 1355.95426 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0898, "close": 0.0904, "volume": 132113.0, "close_time": 1768849199999, "quote_volume": 11878.56892, "trades": 26, "taker_buy_base": 110394.7, "taker_buy_quote": 9925.05938 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0902, "close": 0.0911, "volume": 32781.7, "close_time": 1768852799999, "quote_volume": 2965.62855, "trades": 32, "taker_buy_base": 16115.9, "taker_buy_quote": 1460.94221 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0901, "close": 0.0901, "volume": 23477.7, "close_time": 1768856399999, "quote_volume": 2136.75737, "trades": 23, "taker_buy_base": 11855.2, "taker_buy_quote": 1077.32462 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0891, "close": 0.0891, "volume": 40765.2, "close_time": 1768859999999, "quote_volume": 3652.9993, "trades": 41, "taker_buy_base": 22585.4, "taker_buy_quote": 2026.19256 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0897, "high": 0.0903, "low": 0.089, "close": 0.0896, "volume": 13718.8, "close_time": 1768863599999, "quote_volume": 1230.865, "trades": 16, "taker_buy_base": 9954.4, "taker_buy_quote": 894.02988 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0887, "close": 0.089, "volume": 57311.3, "close_time": 1768867199999, "quote_volume": 5100.3584, "trades": 29, "taker_buy_base": 30342.3, "taker_buy_quote": 2698.11842 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0891, "close": 0.0894, "volume": 23628.6, "close_time": 1768870799999, "quote_volume": 2110.8428, "trades": 17, "taker_buy_base": 16142.4, "taker_buy_quote": 1443.37495 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0891, "high": 0.0902, "low": 0.0888, "close": 0.0895, "volume": 21505.8, "close_time": 1768874399999, "quote_volume": 1920.90959, "trades": 19, "taker_buy_base": 13365.1, "taker_buy_quote": 1190.06018 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0894, "close": 0.0902, "volume": 26773.3, "close_time": 1768877999999, "quote_volume": 2411.27078, "trades": 14, "taker_buy_base": 14099.6, "taker_buy_quote": 1271.5425 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0892, "close": 0.0899, "volume": 4285.7, "close_time": 1768881599999, "quote_volume": 384.41002, "trades": 7, "taker_buy_base": 628.0, "taker_buy_quote": 56.43492 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0894, "close": 0.0898, "volume": 33193.1, "close_time": 1768885199999, "quote_volume": 2980.26075, "trades": 16, "taker_buy_base": 17157.7, "taker_buy_quote": 1539.53805 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0896, "high": 0.09, "low": 0.0891, "close": 0.0891, "volume": 15637.8, "close_time": 1768888799999, "quote_volume": 1401.42489, "trades": 12, "taker_buy_base": 1719.9, "taker_buy_quote": 154.73515 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0884, "close": 0.0884, "volume": 30107.4, "close_time": 1768892399999, "quote_volume": 2677.42648, "trades": 18, "taker_buy_base": 23152.5, "taker_buy_quote": 2060.30711 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0878, "close": 0.0879, "volume": 22790.6, "close_time": 1768895999999, "quote_volume": 2015.80424, "trades": 19, "taker_buy_base": 7207.4, "taker_buy_quote": 636.77603 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0867, "close": 0.087, "volume": 80253.5, "close_time": 1768899599999, "quote_volume": 6995.11839, "trades": 59, "taker_buy_base": 40600.7, "taker_buy_quote": 3537.00792 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.087, "high": 0.0873, "low": 0.085, "close": 0.0856, "volume": 170666.5, "close_time": 1768903199999, "quote_volume": 14653.31369, "trades": 127, "taker_buy_base": 111353.6, "taker_buy_quote": 9566.42693 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0851, "close": 0.0855, "volume": 26825.7, "close_time": 1768906799999, "quote_volume": 2295.00367, "trades": 30, "taker_buy_base": 5419.7, "taker_buy_quote": 463.55449 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0841, "close": 0.0848, "volume": 20751.7, "close_time": 1768910399999, "quote_volume": 1754.47777, "trades": 23, "taker_buy_base": 6297.9, "taker_buy_quote": 532.52921 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0849, "high": 0.0863, "low": 0.0849, "close": 0.0858, "volume": 220724.2, "close_time": 1768913999999, "quote_volume": 18983.74747, "trades": 111, "taker_buy_base": 102619.4, "taker_buy_quote": 8825.99609 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0837, "close": 0.0842, "volume": 180610.3, "close_time": 1768917599999, "quote_volume": 15200.43594, "trades": 90, "taker_buy_base": 109153.7, "taker_buy_quote": 9173.86505 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.084, "high": 0.0858, "low": 0.084, "close": 0.0858, "volume": 27350.5, "close_time": 1768921199999, "quote_volume": 2319.96267, "trades": 35, "taker_buy_base": 16866.0, "taker_buy_quote": 1429.38117 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0848, "close": 0.0855, "volume": 28273.7, "close_time": 1768924799999, "quote_volume": 2409.76687, "trades": 38, "taker_buy_base": 16267.9, "taker_buy_quote": 1386.37042 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0842, "close": 0.0848, "volume": 9905.5, "close_time": 1768928399999, "quote_volume": 843.45539, "trades": 18, "taker_buy_base": 5817.8, "taker_buy_quote": 496.13237 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0845, "high": 0.085, "low": 0.0834, "close": 0.0838, "volume": 17351.5, "close_time": 1768931999999, "quote_volume": 1461.91797, "trades": 29, "taker_buy_base": 8072.5, "taker_buy_quote": 679.6017 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0826, "close": 0.0829, "volume": 36594.0, "close_time": 1768935599999, "quote_volume": 3045.76264, "trades": 31, "taker_buy_base": 10820.1, "taker_buy_quote": 901.56264 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0821, "close": 0.0825, "volume": 20684.9, "close_time": 1768939199999, "quote_volume": 1706.24286, "trades": 20, "taker_buy_base": 10357.8, "taker_buy_quote": 854.1586 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0826, "close": 0.0834, "volume": 7814.7, "close_time": 1768942799999, "quote_volume": 649.15778, "trades": 13, "taker_buy_base": 5766.2, "taker_buy_quote": 478.60765 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0824, "close": 0.0824, "volume": 10271.8, "close_time": 1768946399999, "quote_volume": 851.36694, "trades": 12, "taker_buy_base": 5394.4, "taker_buy_quote": 447.98111 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0808, "close": 0.0826, "volume": 34410.8, "close_time": 1768949999999, "quote_volume": 2819.02839, "trades": 38, "taker_buy_base": 14553.4, "taker_buy_quote": 1194.7092 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0822, "close": 0.083, "volume": 41779.3, "close_time": 1768953599999, "quote_volume": 3467.79506, "trades": 46, "taker_buy_base": 14597.6, "taker_buy_quote": 1206.8743 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.083, "high": 0.0839, "low": 0.0828, "close": 0.0839, "volume": 21052.8, "close_time": 1768957199999, "quote_volume": 1754.41082, "trades": 14, "taker_buy_base": 11579.8, "taker_buy_quote": 964.62377 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0841, "high": 0.0851, "low": 0.0841, "close": 0.0847, "volume": 11695.0, "close_time": 1768960799999, "quote_volume": 989.43334, "trades": 14, "taker_buy_base": 7401.8, "taker_buy_quote": 625.44806 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0849, "close": 0.0852, "volume": 63484.3, "close_time": 1768964399999, "quote_volume": 5403.38615, "trades": 61, "taker_buy_base": 46704.6, "taker_buy_quote": 3974.51238 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0847, "close": 0.0847, "volume": 11706.7, "close_time": 1768967999999, "quote_volume": 995.99892, "trades": 15, "taker_buy_base": 6791.4, "taker_buy_quote": 577.99847 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 23014.7, "close_time": 1768971599999, "quote_volume": 1945.6753, "trades": 19, "taker_buy_base": 7235.6, "taker_buy_quote": 611.37714 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0846, "close": 0.0852, "volume": 3835.1, "close_time": 1768975199999, "quote_volume": 325.19938, "trades": 6, "taker_buy_base": 2780.5, "taker_buy_quote": 235.7891 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 6294.4, "close_time": 1768978799999, "quote_volume": 535.28454, "trades": 10, "taker_buy_base": 4580.7, "taker_buy_quote": 389.63405 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0851, "volume": 11323.9, "close_time": 1768982399999, "quote_volume": 964.11701, "trades": 9, "taker_buy_base": 6777.1, "taker_buy_quote": 577.11209 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0845, "close": 0.085, "volume": 26523.3, "close_time": 1768985999999, "quote_volume": 2255.42587, "trades": 20, "taker_buy_base": 17506.6, "taker_buy_quote": 1489.32077 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0845, "close": 0.0845, "volume": 22998.8, "close_time": 1768989599999, "quote_volume": 1950.11009, "trades": 15, "taker_buy_base": 726.5, "taker_buy_quote": 61.82515 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0847, "high": 0.085, "low": 0.0834, "close": 0.0834, "volume": 114910.2, "close_time": 1768993199999, "quote_volume": 9738.6923, "trades": 45, "taker_buy_base": 24384.1, "taker_buy_quote": 2066.35887 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0833, "high": 0.084, "low": 0.0833, "close": 0.0837, "volume": 45592.0, "close_time": 1768996799999, "quote_volume": 3809.59156, "trades": 25, "taker_buy_base": 34822.7, "taker_buy_quote": 2909.50364 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0827, "close": 0.0838, "volume": 50901.1, "close_time": 1769000399999, "quote_volume": 4240.63967, "trades": 52, "taker_buy_base": 28054.8, "taker_buy_quote": 2336.52843 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.084, "high": 0.0846, "low": 0.0832, "close": 0.0838, "volume": 57985.0, "close_time": 1769003999999, "quote_volume": 4881.09697, "trades": 61, "taker_buy_base": 32009.0, "taker_buy_quote": 2692.41127 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0835, "high": 0.085, "low": 0.0835, "close": 0.085, "volume": 87535.5, "close_time": 1769007599999, "quote_volume": 7374.54906, "trades": 72, "taker_buy_base": 42629.6, "taker_buy_quote": 3592.52508 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0846, "high": 0.0855, "low": 0.0845, "close": 0.0854, "volume": 60725.2, "close_time": 1769011199999, "quote_volume": 5153.77965, "trades": 44, "taker_buy_base": 27864.4, "taker_buy_quote": 2364.00716 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0824, "close": 0.0825, "volume": 60797.7, "close_time": 1769014799999, "quote_volume": 5095.45602, "trades": 88, "taker_buy_base": 33134.4, "taker_buy_quote": 2764.21379 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0818, "close": 0.0832, "volume": 29343.3, "close_time": 1769018399999, "quote_volume": 2422.30786, "trades": 49, "taker_buy_base": 17648.7, "taker_buy_quote": 1456.41015 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0831, "high": 0.0845, "low": 0.0831, "close": 0.0844, "volume": 57266.5, "close_time": 1769021999999, "quote_volume": 4800.0499, "trades": 45, "taker_buy_base": 21614.7, "taker_buy_quote": 1808.89046 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0842, "high": 0.0867, "low": 0.0839, "close": 0.0866, "volume": 56074.5, "close_time": 1769025599999, "quote_volume": 4765.46713, "trades": 49, "taker_buy_base": 40216.0, "taker_buy_quote": 3419.44023 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0857, "close": 0.0862, "volume": 10803.3, "close_time": 1769029199999, "quote_volume": 929.55195, "trades": 23, "taker_buy_base": 5323.7, "taker_buy_quote": 458.33633 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0862, "close": 0.0866, "volume": 132386.6, "close_time": 1769032799999, "quote_volume": 11482.2691, "trades": 58, "taker_buy_base": 66498.2, "taker_buy_quote": 5763.06551 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0861, "close": 0.0861, "volume": 34409.6, "close_time": 1769036399999, "quote_volume": 2978.67641, "trades": 29, "taker_buy_base": 16720.3, "taker_buy_quote": 1450.21638 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0855, "high": 0.086, "low": 0.0847, "close": 0.0847, "volume": 12869.7, "close_time": 1769039999999, "quote_volume": 1096.84622, "trades": 19, "taker_buy_base": 8103.7, "taker_buy_quote": 691.33979 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.085, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 22895.6, "close_time": 1769043599999, "quote_volume": 1946.06996, "trades": 11, "taker_buy_base": 15153.1, "taker_buy_quote": 1288.39234 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0854, "volume": 11922.8, "close_time": 1769047199999, "quote_volume": 1016.31044, "trades": 11, "taker_buy_base": 11922.8, "taker_buy_quote": 1016.31044 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 8090.9, "close_time": 1769050799999, "quote_volume": 693.89849, "trades": 4, "taker_buy_base": 3504.7, "taker_buy_quote": 300.35279 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0846, "close": 0.0848, "volume": 14777.5, "close_time": 1769054399999, "quote_volume": 1255.45647, "trades": 8, "taker_buy_base": 8935.2, "taker_buy_quote": 756.5994 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 4219.7, "close_time": 1769057999999, "quote_volume": 357.80253, "trades": 4, "taker_buy_base": 1280.3, "taker_buy_quote": 108.54141 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0836, "close": 0.084, "volume": 141984.3, "close_time": 1769061599999, "quote_volume": 11953.18448, "trades": 37, "taker_buy_base": 110886.9, "taker_buy_quote": 9336.51414 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0838, "close": 0.0845, "volume": 18391.7, "close_time": 1769065199999, "quote_volume": 1547.94627, "trades": 11, "taker_buy_base": 11285.7, "taker_buy_quote": 949.51057 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0838, "close": 0.0839, "volume": 15700.9, "close_time": 1769068799999, "quote_volume": 1320.39645, "trades": 16, "taker_buy_base": 4004.5, "taker_buy_quote": 336.40663 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 23254.1, "close_time": 1769072399999, "quote_volume": 1940.09143, "trades": 18, "taker_buy_base": 14851.1, "taker_buy_quote": 1239.04657 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 26977.3, "close_time": 1769075999999, "quote_volume": 2249.58944, "trades": 28, "taker_buy_base": 20965.5, "taker_buy_quote": 1748.40435 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 6448.8, "close_time": 1769079599999, "quote_volume": 537.70995, "trades": 6, "taker_buy_base": 3931.7, "taker_buy_quote": 328.02354 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0832, "close": 0.0838, "volume": 16142.7, "close_time": 1769083199999, "quote_volume": 1345.92355, "trades": 11, "taker_buy_base": 7138.3, "taker_buy_quote": 595.27738 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 17887.7, "close_time": 1769086799999, "quote_volume": 1493.45461, "trades": 14, "taker_buy_base": 11366.4, "taker_buy_quote": 949.33392 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0824, "close": 0.0831, "volume": 41455.5, "close_time": 1769090399999, "quote_volume": 3446.13759, "trades": 31, "taker_buy_base": 14455.3, "taker_buy_quote": 1196.48787 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0829, "high": 0.084, "low": 0.0828, "close": 0.0829, "volume": 41455.6, "close_time": 1769093999999, "quote_volume": 3454.38552, "trades": 24, "taker_buy_base": 27404.6, "taker_buy_quote": 2286.17392 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0829, "high": 0.0852, "low": 0.0824, "close": 0.0848, "volume": 106634.6, "close_time": 1769097599999, "quote_volume": 8925.9136, "trades": 70, "taker_buy_base": 45106.9, "taker_buy_quote": 3777.68995 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0842, "close": 0.0846, "volume": 20817.5, "close_time": 1769101199999, "quote_volume": 1759.60555, "trades": 19, "taker_buy_base": 14524.0, "taker_buy_quote": 1227.12855 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0846, "high": 0.0857, "low": 0.0846, "close": 0.0857, "volume": 30811.0, "close_time": 1769104799999, "quote_volume": 2622.08091, "trades": 28, "taker_buy_base": 14158.4, "taker_buy_quote": 1204.6457 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0846, "close": 0.0846, "volume": 10985.7, "close_time": 1769108399999, "quote_volume": 940.59635, "trades": 11, "taker_buy_base": 5313.0, "taker_buy_quote": 454.6157 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0846, "high": 0.0846, "low": 0.084, "close": 0.0846, "volume": 6842.6, "close_time": 1769111999999, "quote_volume": 576.30162, "trades": 9, "taker_buy_base": 1624.4, "taker_buy_quote": 137.28338 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0835, "close": 0.0838, "volume": 19101.8, "close_time": 1769115599999, "quote_volume": 1602.46676, "trades": 16, "taker_buy_base": 8674.2, "taker_buy_quote": 726.29122 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.084, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 1964.2, "close_time": 1769119199999, "quote_volume": 165.17588, "trades": 4, "taker_buy_base": 1681.4, "taker_buy_quote": 141.50552 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0831, "close": 0.0831, "volume": 15309.5, "close_time": 1769122799999, "quote_volume": 1277.16525, "trades": 7, "taker_buy_base": 13951.1, "taker_buy_quote": 1163.53885 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0831, "high": 0.0837, "low": 0.083, "close": 0.083, "volume": 7483.8, "close_time": 1769126399999, "quote_volume": 624.25646, "trades": 11, "taker_buy_base": 4044.1, "taker_buy_quote": 336.88394 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 5114.3, "close_time": 1769129999999, "quote_volume": 424.61302, "trades": 4, "taker_buy_base": 1788.5, "taker_buy_quote": 148.26665 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0833, "close": 0.0844, "volume": 11195.7, "close_time": 1769133599999, "quote_volume": 940.45673, "trades": 11, "taker_buy_base": 3885.8, "taker_buy_quote": 326.09991 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0834, "close": 0.0838, "volume": 48810.6, "close_time": 1769137199999, "quote_volume": 4089.31636, "trades": 35, "taker_buy_base": 22456.0, "taker_buy_quote": 1878.45858 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0841, "close": 0.0845, "volume": 8238.2, "close_time": 1769140799999, "quote_volume": 696.44204, "trades": 12, "taker_buy_base": 6103.1, "taker_buy_quote": 515.73107 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0842, "high": 0.085, "low": 0.0842, "close": 0.085, "volume": 5030.2, "close_time": 1769144399999, "quote_volume": 426.25598, "trades": 7, "taker_buy_base": 1262.0, "taker_buy_quote": 107.09122 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0855, "volume": 25607.2, "close_time": 1769147999999, "quote_volume": 2182.48469, "trades": 20, "taker_buy_base": 21625.9, "taker_buy_quote": 1844.08677 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0854, "close": 0.0854, "volume": 55372.1, "close_time": 1769151599999, "quote_volume": 4759.37421, "trades": 41, "taker_buy_base": 35137.0, "taker_buy_quote": 3019.67092 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0853, "close": 0.0866, "volume": 26819.5, "close_time": 1769155199999, "quote_volume": 2301.51807, "trades": 22, "taker_buy_base": 9194.5, "taker_buy_quote": 787.30577 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0863, "high": 0.0881, "low": 0.0862, "close": 0.0862, "volume": 75845.4, "close_time": 1769158799999, "quote_volume": 6601.04464, "trades": 72, "taker_buy_base": 36316.8, "taker_buy_quote": 3159.10311 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0865, "high": 0.0876, "low": 0.086, "close": 0.0865, "volume": 107424.6, "close_time": 1769162399999, "quote_volume": 9322.75042, "trades": 90, "taker_buy_base": 63358.3, "taker_buy_quote": 5505.21808 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0862, "high": 0.0876, "low": 0.0859, "close": 0.0864, "volume": 123915.4, "close_time": 1769165999999, "quote_volume": 10772.11521, "trades": 87, "taker_buy_base": 51584.4, "taker_buy_quote": 4480.17003 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0861, "high": 0.0878, "low": 0.0861, "close": 0.0865, "volume": 104030.2, "close_time": 1769169599999, "quote_volume": 9066.8173, "trades": 91, "taker_buy_base": 65807.9, "taker_buy_quote": 5734.87036 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0865, "close": 0.0865, "volume": 43762.0, "close_time": 1769173199999, "quote_volume": 3805.73962, "trades": 47, "taker_buy_base": 19223.3, "taker_buy_quote": 1670.08373 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0868, "high": 0.087, "low": 0.0858, "close": 0.0863, "volume": 17465.0, "close_time": 1769176799999, "quote_volume": 1507.86653, "trades": 25, "taker_buy_base": 12319.1, "taker_buy_quote": 1064.12506 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0829, "close": 0.0847, "volume": 272295.7, "close_time": 1769180399999, "quote_volume": 23070.28864, "trades": 178, "taker_buy_base": 169092.7, "taker_buy_quote": 14307.69198 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0846, "high": 0.0856, "low": 0.084, "close": 0.0856, "volume": 64734.2, "close_time": 1769183999999, "quote_volume": 5496.45835, "trades": 55, "taker_buy_base": 24039.4, "taker_buy_quote": 2043.1454 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0856, "high": 0.0872, "low": 0.0852, "close": 0.0866, "volume": 26100.4, "close_time": 1769187599999, "quote_volume": 2247.57663, "trades": 35, "taker_buy_base": 11690.8, "taker_buy_quote": 1005.50094 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0865, "high": 0.0894, "low": 0.0859, "close": 0.088, "volume": 73398.9, "close_time": 1769191199999, "quote_volume": 6469.26473, "trades": 77, "taker_buy_base": 35524.9, "taker_buy_quote": 3127.31391 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0872, "close": 0.0872, "volume": 7155.1, "close_time": 1769194799999, "quote_volume": 628.05642, "trades": 18, "taker_buy_base": 2080.7, "taker_buy_quote": 182.85239 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0856, "close": 0.0858, "volume": 16674.6, "close_time": 1769198399999, "quote_volume": 1432.44747, "trades": 17, "taker_buy_base": 8501.2, "taker_buy_quote": 731.25857 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0841, "close": 0.0841, "volume": 21242.2, "close_time": 1769201999999, "quote_volume": 1802.53472, "trades": 26, "taker_buy_base": 12442.3, "taker_buy_quote": 1059.47117 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 2422.5, "close_time": 1769205599999, "quote_volume": 205.17088, "trades": 6, "taker_buy_base": 2334.3, "taker_buy_quote": 197.6827 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0847, "close": 0.0855, "volume": 12826.4, "close_time": 1769209199999, "quote_volume": 1093.48101, "trades": 13, "taker_buy_base": 8736.0, "taker_buy_quote": 744.55061 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0855, "high": 0.0864, "low": 0.0853, "close": 0.0853, "volume": 15815.3, "close_time": 1769212799999, "quote_volume": 1359.52157, "trades": 15, "taker_buy_base": 5456.0, "taker_buy_quote": 468.75476 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0853, "high": 0.087, "low": 0.0853, "close": 0.0866, "volume": 89152.5, "close_time": 1769216399999, "quote_volume": 7675.52241, "trades": 71, "taker_buy_base": 45564.8, "taker_buy_quote": 3923.02088 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0866, "high": 0.0887, "low": 0.0861, "close": 0.0886, "volume": 46916.1, "close_time": 1769219999999, "quote_volume": 4110.27771, "trades": 52, "taker_buy_base": 25465.8, "taker_buy_quote": 2235.8375 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0881, "close": 0.0888, "volume": 34690.9, "close_time": 1769223599999, "quote_volume": 3072.92624, "trades": 73, "taker_buy_base": 16803.8, "taker_buy_quote": 1487.90344 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0889, "high": 0.0907, "low": 0.0884, "close": 0.0903, "volume": 104162.1, "close_time": 1769227199999, "quote_volume": 9371.98944, "trades": 84, "taker_buy_base": 53223.9, "taker_buy_quote": 4800.57348 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0899, "high": 0.0919, "low": 0.0894, "close": 0.0908, "volume": 129394.2, "close_time": 1769230799999, "quote_volume": 11750.17425, "trades": 104, "taker_buy_base": 50351.3, "taker_buy_quote": 4574.87705 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0899, "close": 0.0901, "volume": 56908.1, "close_time": 1769234399999, "quote_volume": 5132.95807, "trades": 33, "taker_buy_base": 38969.3, "taker_buy_quote": 3510.42188 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0903, "high": 0.0919, "low": 0.0901, "close": 0.0902, "volume": 93984.7, "close_time": 1769237999999, "quote_volume": 8561.44898, "trades": 82, "taker_buy_base": 35384.6, "taker_buy_quote": 3224.9241 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0898, "high": 0.0906, "low": 0.089, "close": 0.0894, "volume": 81487.9, "close_time": 1769241599999, "quote_volume": 7294.53831, "trades": 56, "taker_buy_base": 32610.4, "taker_buy_quote": 2917.2423 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0893, "high": 0.0908, "low": 0.0893, "close": 0.0902, "volume": 277824.0, "close_time": 1769245199999, "quote_volume": 25048.21706, "trades": 109, "taker_buy_base": 114294.8, "taker_buy_quote": 10306.27804 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0894, "close": 0.0896, "volume": 33425.4, "close_time": 1769248799999, "quote_volume": 3003.83138, "trades": 25, "taker_buy_base": 9329.6, "taker_buy_quote": 839.864 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.089, "high": 0.0891, "low": 0.0878, "close": 0.089, "volume": 94962.0, "close_time": 1769252399999, "quote_volume": 8389.28932, "trades": 157, "taker_buy_base": 22607.1, "taker_buy_quote": 2003.36195 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0888, "high": 0.0903, "low": 0.0883, "close": 0.089, "volume": 100896.6, "close_time": 1769255999999, "quote_volume": 9019.26384, "trades": 73, "taker_buy_base": 50712.5, "taker_buy_quote": 4525.62636 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0886, "close": 0.0887, "volume": 159966.9, "close_time": 1769259599999, "quote_volume": 14243.70151, "trades": 58, "taker_buy_base": 127345.7, "taker_buy_quote": 11338.52015 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0887, "high": 0.0887, "low": 0.088, "close": 0.0886, "volume": 26667.5, "close_time": 1769263199999, "quote_volume": 2357.507, "trades": 35, "taker_buy_base": 25230.1, "taker_buy_quote": 2230.73206 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0883, "high": 0.0898, "low": 0.0881, "close": 0.0897, "volume": 278176.9, "close_time": 1769266799999, "quote_volume": 24838.34477, "trades": 128, "taker_buy_base": 134574.6, "taker_buy_quote": 12003.22957 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0885, "close": 0.0892, "volume": 148163.9, "close_time": 1769270399999, "quote_volume": 13250.32537, "trades": 117, "taker_buy_base": 52330.5, "taker_buy_quote": 4672.63798 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0876, "close": 0.0881, "volume": 34764.0, "close_time": 1769273999999, "quote_volume": 3077.68021, "trades": 38, "taker_buy_base": 13331.1, "taker_buy_quote": 1181.4861 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0882, "high": 0.0889, "low": 0.088, "close": 0.0886, "volume": 63810.5, "close_time": 1769277599999, "quote_volume": 5653.7991, "trades": 57, "taker_buy_base": 10535.3, "taker_buy_quote": 932.62523 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0885, "close": 0.0885, "volume": 123653.6, "close_time": 1769281199999, "quote_volume": 10998.02166, "trades": 77, "taker_buy_base": 59447.7, "taker_buy_quote": 5289.5698 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0882, "high": 0.0898, "low": 0.0882, "close": 0.0891, "volume": 50452.4, "close_time": 1769284799999, "quote_volume": 4506.21647, "trades": 37, "taker_buy_base": 28679.0, "taker_buy_quote": 2558.12093 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0892, "high": 0.0903, "low": 0.0892, "close": 0.0897, "volume": 36828.0, "close_time": 1769288399999, "quote_volume": 3309.03316, "trades": 37, "taker_buy_base": 22896.4, "taker_buy_quote": 2056.98601 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 13680.7, "close_time": 1769291999999, "quote_volume": 1225.79223, "trades": 13, "taker_buy_base": 11522.1, "taker_buy_quote": 1032.47448 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 156460.2, "close_time": 1769295599999, "quote_volume": 14038.27699, "trades": 58, "taker_buy_base": 119539.9, "taker_buy_quote": 10724.68513 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0904, "high": 0.0932, "low": 0.0904, "close": 0.0924, "volume": 132188.3, "close_time": 1769299199999, "quote_volume": 12185.5328, "trades": 152, "taker_buy_base": 99183.1, "taker_buy_quote": 9147.81861 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0923, "high": 0.0932, "low": 0.0913, "close": 0.0931, "volume": 120786.9, "close_time": 1769302799999, "quote_volume": 11178.60887, "trades": 136, "taker_buy_base": 47702.3, "taker_buy_quote": 4407.75684 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.093, "high": 0.0955, "low": 0.093, "close": 0.0951, "volume": 100475.9, "close_time": 1769306399999, "quote_volume": 9484.36012, "trades": 86, "taker_buy_base": 56856.4, "taker_buy_quote": 5369.80257 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0951, "high": 0.0986, "low": 0.0951, "close": 0.0967, "volume": 180813.8, "close_time": 1769309999999, "quote_volume": 17528.01532, "trades": 240, "taker_buy_base": 89486.2, "taker_buy_quote": 8670.5833 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0943, "close": 0.095, "volume": 70948.1, "close_time": 1769313599999, "quote_volume": 6830.93958, "trades": 108, "taker_buy_base": 24745.4, "taker_buy_quote": 2381.61169 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.095, "high": 0.0951, "low": 0.0938, "close": 0.0947, "volume": 14795.3, "close_time": 1769317199999, "quote_volume": 1396.66689, "trades": 15, "taker_buy_base": 5085.9, "taker_buy_quote": 479.98347 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0937, "close": 0.0956, "volume": 31399.1, "close_time": 1769320799999, "quote_volume": 2973.52562, "trades": 67, "taker_buy_base": 16703.4, "taker_buy_quote": 1581.63525 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0937, "close": 0.0937, "volume": 43577.1, "close_time": 1769324399999, "quote_volume": 4145.61081, "trades": 50, "taker_buy_base": 23137.6, "taker_buy_quote": 2203.16121 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0947, "high": 0.0967, "low": 0.0943, "close": 0.0961, "volume": 58710.7, "close_time": 1769327999999, "quote_volume": 5619.16922, "trades": 88, "taker_buy_base": 32737.1, "taker_buy_quote": 3135.28412 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0959, "high": 0.1002, "low": 0.0959, "close": 0.0999, "volume": 150522.8, "close_time": 1769331599999, "quote_volume": 14835.23012, "trades": 238, "taker_buy_base": 96467.8, "taker_buy_quote": 9517.42865 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0995, "high": 0.1011, "low": 0.0966, "close": 0.1003, "volume": 602411.7, "close_time": 1769335199999, "quote_volume": 59555.69004, "trades": 716, "taker_buy_base": 199875.2, "taker_buy_quote": 19791.09942 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1004, "high": 0.1027, "low": 0.099, "close": 0.0996, "volume": 375199.2, "close_time": 1769338799999, "quote_volume": 37794.45074, "trades": 345, "taker_buy_base": 154426.7, "taker_buy_quote": 15448.38964 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.099, "high": 0.1001, "low": 0.0977, "close": 0.0989, "volume": 102078.7, "close_time": 1769342399999, "quote_volume": 10116.33024, "trades": 119, "taker_buy_base": 44018.4, "taker_buy_quote": 4361.96034 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0947, "close": 0.0957, "volume": 83365.9, "close_time": 1769345999999, "quote_volume": 8057.24918, "trades": 86, "taker_buy_base": 52882.0, "taker_buy_quote": 5112.5638 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0961, "high": 0.0976, "low": 0.0957, "close": 0.0959, "volume": 70742.1, "close_time": 1769349599999, "quote_volume": 6830.24454, "trades": 76, "taker_buy_base": 39750.5, "taker_buy_quote": 3842.11733 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0921, "close": 0.0925, "volume": 77602.0, "close_time": 1769353199999, "quote_volume": 7254.74221, "trades": 79, "taker_buy_base": 33377.7, "taker_buy_quote": 3130.66044 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0921, "close": 0.0926, "volume": 20641.1, "close_time": 1769356799999, "quote_volume": 1919.49023, "trades": 27, "taker_buy_base": 4265.0, "taker_buy_quote": 395.53373 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0888, "close": 0.0903, "volume": 402424.3, "close_time": 1769360399999, "quote_volume": 36270.3464, "trades": 438, "taker_buy_base": 175375.2, "taker_buy_quote": 15802.83846 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0883, "close": 0.0887, "volume": 117392.4, "close_time": 1769363999999, "quote_volume": 10460.63982, "trades": 61, "taker_buy_base": 60485.9, "taker_buy_quote": 5391.21912 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0873, "close": 0.0881, "volume": 59057.7, "close_time": 1769367599999, "quote_volume": 5202.09993, "trades": 99, "taker_buy_base": 41425.2, "taker_buy_quote": 3649.90177 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.088, "high": 0.088, "low": 0.0846, "close": 0.0849, "volume": 121568.0, "close_time": 1769371199999, "quote_volume": 10454.95542, "trades": 97, "taker_buy_base": 57330.1, "taker_buy_quote": 4910.09377 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0845, "close": 0.0852, "volume": 55579.7, "close_time": 1769374799999, "quote_volume": 4724.62325, "trades": 43, "taker_buy_base": 30053.5, "taker_buy_quote": 2555.58515 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0851, "close": 0.0854, "volume": 32492.3, "close_time": 1769378399999, "quote_volume": 2772.98501, "trades": 22, "taker_buy_base": 12677.0, "taker_buy_quote": 1082.99894 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0841, "close": 0.0843, "volume": 50649.4, "close_time": 1769381999999, "quote_volume": 4292.62381, "trades": 38, "taker_buy_base": 19715.0, "taker_buy_quote": 1668.65796 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0839, "high": 0.0851, "low": 0.0839, "close": 0.0851, "volume": 30041.2, "close_time": 1769385599999, "quote_volume": 2543.39165, "trades": 25, "taker_buy_base": 15702.9, "taker_buy_quote": 1326.83265 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0851, "close": 0.0864, "volume": 26073.0, "close_time": 1769389199999, "quote_volume": 2235.75031, "trades": 34, "taker_buy_base": 16332.0, "taker_buy_quote": 1401.54431 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0866, "high": 0.0874, "low": 0.0863, "close": 0.0864, "volume": 38893.8, "close_time": 1769392799999, "quote_volume": 3374.3635, "trades": 43, "taker_buy_base": 22182.5, "taker_buy_quote": 1928.10932 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0856, "close": 0.0868, "volume": 14842.3, "close_time": 1769396399999, "quote_volume": 1281.09198, "trades": 21, "taker_buy_base": 11525.4, "taker_buy_quote": 993.59236 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0857, "close": 0.0858, "volume": 27450.5, "close_time": 1769399999999, "quote_volume": 2368.18705, "trades": 20, "taker_buy_base": 12787.9, "taker_buy_quote": 1097.13966 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0858, "high": 0.0882, "low": 0.0857, "close": 0.0879, "volume": 35751.3, "close_time": 1769403599999, "quote_volume": 3118.63553, "trades": 50, "taker_buy_base": 20267.3, "taker_buy_quote": 1771.12818 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0866, "close": 0.0869, "volume": 52653.5, "close_time": 1769407199999, "quote_volume": 4608.61153, "trades": 39, "taker_buy_base": 40926.1, "taker_buy_quote": 3581.40056 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0859, "close": 0.0862, "volume": 8567.8, "close_time": 1769410799999, "quote_volume": 740.29498, "trades": 14, "taker_buy_base": 2757.0, "taker_buy_quote": 237.84606 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0857, "volume": 3112.9, "close_time": 1769414399999, "quote_volume": 267.2421, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.086, "high": 0.0866, "low": 0.0858, "close": 0.0865, "volume": 36789.5, "close_time": 1769417999999, "quote_volume": 3179.64238, "trades": 36, "taker_buy_base": 9943.6, "taker_buy_quote": 859.93704 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0865, "high": 0.087, "low": 0.0863, "close": 0.087, "volume": 12817.1, "close_time": 1769421599999, "quote_volume": 1108.99017, "trades": 16, "taker_buy_base": 7315.8, "taker_buy_quote": 633.12027 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0874, "high": 0.0897, "low": 0.0874, "close": 0.0895, "volume": 40111.5, "close_time": 1769425199999, "quote_volume": 3561.22839, "trades": 47, "taker_buy_base": 21142.3, "taker_buy_quote": 1868.6455 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0883, "close": 0.0883, "volume": 26913.0, "close_time": 1769428799999, "quote_volume": 2393.52307, "trades": 51, "taker_buy_base": 13470.0, "taker_buy_quote": 1196.897 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0879, "close": 0.0879, "volume": 18882.1, "close_time": 1769432399999, "quote_volume": 1664.75774, "trades": 9, "taker_buy_base": 10869.9, "taker_buy_quote": 958.08737 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0877, "close": 0.0881, "volume": 68386.2, "close_time": 1769435999999, "quote_volume": 6036.03076, "trades": 51, "taker_buy_base": 37805.0, "taker_buy_quote": 3336.03842 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.088, "high": 0.088, "low": 0.087, "close": 0.0873, "volume": 16798.9, "close_time": 1769439599999, "quote_volume": 1469.04882, "trades": 19, "taker_buy_base": 6586.3, "taker_buy_quote": 575.01401 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0878, "high": 0.089, "low": 0.0872, "close": 0.0879, "volume": 27118.5, "close_time": 1769443199999, "quote_volume": 2391.66162, "trades": 30, "taker_buy_base": 16041.7, "taker_buy_quote": 1417.30144 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0868, "close": 0.0883, "volume": 9347.6, "close_time": 1769446799999, "quote_volume": 816.39096, "trades": 16, "taker_buy_base": 3758.6, "taker_buy_quote": 329.09908 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0878, "high": 0.088, "low": 0.0867, "close": 0.088, "volume": 15682.0, "close_time": 1769450399999, "quote_volume": 1370.41776, "trades": 23, "taker_buy_base": 8776.0, "taker_buy_quote": 769.52521 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0877, "high": 0.088, "low": 0.0874, "close": 0.0875, "volume": 14847.9, "close_time": 1769453999999, "quote_volume": 1301.36812, "trades": 13, "taker_buy_base": 7034.9, "taker_buy_quote": 616.71638 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0879, "high": 0.088, "low": 0.087, "close": 0.087, "volume": 58656.2, "close_time": 1769457599999, "quote_volume": 5128.30535, "trades": 33, "taker_buy_base": 17892.2, "taker_buy_quote": 1565.26237 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.087, "high": 0.0871, "low": 0.0865, "close": 0.0866, "volume": 25705.0, "close_time": 1769461199999, "quote_volume": 2232.54295, "trades": 13, "taker_buy_base": 10581.7, "taker_buy_quote": 917.15566 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0866, "high": 0.0881, "low": 0.0866, "close": 0.0881, "volume": 9614.3, "close_time": 1769464799999, "quote_volume": 841.12159, "trades": 8, "taker_buy_base": 7551.6, "taker_buy_quote": 662.03354 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0885, "close": 0.0888, "volume": 26275.0, "close_time": 1769468399999, "quote_volume": 2331.391, "trades": 10, "taker_buy_base": 6347.1, "taker_buy_quote": 562.70896 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 13316.6, "close_time": 1769471999999, "quote_volume": 1181.23408, "trades": 14, "taker_buy_base": 10316.6, "taker_buy_quote": 915.43408 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0876, "close": 0.0877, "volume": 37775.0, "close_time": 1769475599999, "quote_volume": 3320.66318, "trades": 68, "taker_buy_base": 25286.7, "taker_buy_quote": 2225.44292 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0876, "close": 0.088, "volume": 9506.9, "close_time": 1769479199999, "quote_volume": 835.99617, "trades": 9, "taker_buy_base": 9054.1, "taker_buy_quote": 796.25194 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 4120.1, "close_time": 1769482799999, "quote_volume": 361.3445, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0873, "close": 0.0874, "volume": 95502.9, "close_time": 1769486399999, "quote_volume": 8397.48782, "trades": 32, "taker_buy_base": 49833.0, "taker_buy_quote": 4375.18286 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0876, "close": 0.0877, "volume": 14019.8, "close_time": 1769489999999, "quote_volume": 1229.61529, "trades": 7, "taker_buy_base": 6718.3, "taker_buy_quote": 589.59491 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0876, "high": 0.0885, "low": 0.0876, "close": 0.0885, "volume": 19646.0, "close_time": 1769493599999, "quote_volume": 1725.13763, "trades": 12, "taker_buy_base": 11313.5, "taker_buy_quote": 994.6626 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 15071.5, "close_time": 1769497199999, "quote_volume": 1326.38212, "trades": 5, "taker_buy_base": 11080.6, "taker_buy_quote": 974.38474 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0879, "high": 0.0906, "low": 0.0877, "close": 0.0901, "volume": 103620.7, "close_time": 1769500799999, "quote_volume": 9274.12726, "trades": 57, "taker_buy_base": 36938.4, "taker_buy_quote": 3302.84073 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0891, "close": 0.0894, "volume": 81462.1, "close_time": 1769504399999, "quote_volume": 7308.20218, "trades": 35, "taker_buy_base": 21629.0, "taker_buy_quote": 1939.98584 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0882, "close": 0.0889, "volume": 15371.0, "close_time": 1769507999999, "quote_volume": 1368.23311, "trades": 18, "taker_buy_base": 3153.1, "taker_buy_quote": 280.73404 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0886, "close": 0.0892, "volume": 30919.2, "close_time": 1769511599999, "quote_volume": 2753.38012, "trades": 34, "taker_buy_base": 12650.5, "taker_buy_quote": 1126.40747 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0882, "close": 0.0889, "volume": 18056.4, "close_time": 1769515199999, "quote_volume": 1603.47161, "trades": 39, "taker_buy_base": 10157.1, "taker_buy_quote": 900.90969 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0881, "close": 0.0883, "volume": 18889.2, "close_time": 1769518799999, "quote_volume": 1672.91148, "trades": 11, "taker_buy_base": 6222.7, "taker_buy_quote": 550.30901 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0882, "high": 0.0882, "low": 0.087, "close": 0.087, "volume": 8698.0, "close_time": 1769522399999, "quote_volume": 762.18864, "trades": 8, "taker_buy_base": 8586.4, "taker_buy_quote": 752.47944 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0876, "high": 0.088, "low": 0.0866, "close": 0.0866, "volume": 15990.9, "close_time": 1769525999999, "quote_volume": 1400.09686, "trades": 23, "taker_buy_base": 8283.8, "taker_buy_quote": 724.9642 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0867, "high": 0.0877, "low": 0.0864, "close": 0.0877, "volume": 17065.7, "close_time": 1769529599999, "quote_volume": 1482.17661, "trades": 11, "taker_buy_base": 6894.5, "taker_buy_quote": 598.25345 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0884, "close": 0.0897, "volume": 9087.7, "close_time": 1769533199999, "quote_volume": 808.33639, "trades": 6, "taker_buy_base": 1716.2, "taker_buy_quote": 152.57018 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0875, "close": 0.0875, "volume": 14648.5, "close_time": 1769536799999, "quote_volume": 1287.75824, "trades": 10, "taker_buy_base": 2875.5, "taker_buy_quote": 252.02979 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0876, "high": 0.0889, "low": 0.0876, "close": 0.0889, "volume": 13198.2, "close_time": 1769540399999, "quote_volume": 1160.08499, "trades": 10, "taker_buy_base": 6864.8, "taker_buy_quote": 601.5281 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0887, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 10131.7, "close_time": 1769543999999, "quote_volume": 898.19702, "trades": 7, "taker_buy_base": 1071.0, "taker_buy_quote": 95.319 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0897, "close": 0.0904, "volume": 6624.8, "close_time": 1769547599999, "quote_volume": 598.94645, "trades": 6, "taker_buy_base": 4252.3, "taker_buy_quote": 385.25838 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0897, "volume": 6005.1, "close_time": 1769551199999, "quote_volume": 538.8055, "trades": 5, "taker_buy_base": 3873.7, "taker_buy_quote": 347.20578 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 6794.3, "close_time": 1769554799999, "quote_volume": 606.87091, "trades": 5, "taker_buy_base": 3355.8, "taker_buy_quote": 299.50515 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2234.6, "close_time": 1769558399999, "quote_volume": 200.89054, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0887, "close": 0.0887, "volume": 28791.3, "close_time": 1769561999999, "quote_volume": 2569.43226, "trades": 15, "taker_buy_base": 15314.7, "taker_buy_quote": 1362.31928 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0879, "close": 0.0879, "volume": 24635.2, "close_time": 1769565599999, "quote_volume": 2186.56423, "trades": 14, "taker_buy_base": 13878.4, "taker_buy_quote": 1232.16039 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4644.4, "close_time": 1769569199999, "quote_volume": 409.17164, "trades": 3, "taker_buy_base": 109.2, "taker_buy_quote": 9.62052 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 12192.8, "close_time": 1769572799999, "quote_volume": 1069.60856, "trades": 7, "taker_buy_base": 4837.7, "taker_buy_quote": 424.26629 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0869, "close": 0.0871, "volume": 17121.1, "close_time": 1769576399999, "quote_volume": 1489.64781, "trades": 7, "taker_buy_base": 5416.6, "taker_buy_quote": 470.70254 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0867, "close": 0.0872, "volume": 70651.5, "close_time": 1769579999999, "quote_volume": 6158.69693, "trades": 22, "taker_buy_base": 25466.7, "taker_buy_quote": 2218.37287 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 8886.8, "close_time": 1769583599999, "quote_volume": 776.4581, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0876, "close": 0.0876, "volume": 85191.8, "close_time": 1769587199999, "quote_volume": 7525.27671, "trades": 24, "taker_buy_base": 40678.0, "taker_buy_quote": 3591.37266 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0878, "high": 0.0878, "low": 0.087, "close": 0.0874, "volume": 9370.3, "close_time": 1769590799999, "quote_volume": 818.35586, "trades": 6, "taker_buy_base": 7849.4, "taker_buy_quote": 686.03756 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0869, "high": 0.0875, "low": 0.0868, "close": 0.0875, "volume": 18221.2, "close_time": 1769594399999, "quote_volume": 1586.32502, "trades": 12, "taker_buy_base": 4073.7, "taker_buy_quote": 356.4246 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.088, "high": 0.088, "low": 0.087, "close": 0.087, "volume": 47877.7, "close_time": 1769597999999, "quote_volume": 4204.46535, "trades": 16, "taker_buy_base": 27936.1, "taker_buy_quote": 2454.3928 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0867, "close": 0.0876, "volume": 79909.8, "close_time": 1769601599999, "quote_volume": 6949.54608, "trades": 35, "taker_buy_base": 46876.1, "taker_buy_quote": 4079.94355 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0863, "close": 0.0863, "volume": 50485.3, "close_time": 1769605199999, "quote_volume": 4381.74665, "trades": 16, "taker_buy_base": 11373.6, "taker_buy_quote": 987.63922 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 10722.9, "close_time": 1769608799999, "quote_volume": 932.30702, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0855, "close": 0.0863, "volume": 38217.2, "close_time": 1769612399999, "quote_volume": 3289.31087, "trades": 35, "taker_buy_base": 18990.6, "taker_buy_quote": 1635.27631 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0859, "volume": 59536.3, "close_time": 1769615999999, "quote_volume": 5118.72156, "trades": 31, "taker_buy_base": 26780.7, "taker_buy_quote": 2303.09725 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0852, "high": 0.0853, "low": 0.084, "close": 0.085, "volume": 102639.8, "close_time": 1769619599999, "quote_volume": 8687.00359, "trades": 53, "taker_buy_base": 33887.3, "taker_buy_quote": 2874.9655 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0852, "high": 0.0854, "low": 0.085, "close": 0.085, "volume": 22431.5, "close_time": 1769623199999, "quote_volume": 1910.82832, "trades": 12, "taker_buy_base": 16736.7, "taker_buy_quote": 1426.10084 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0848, "close": 0.0849, "volume": 26028.7, "close_time": 1769626799999, "quote_volume": 2212.83088, "trades": 84, "taker_buy_base": 3911.2, "taker_buy_quote": 333.33604 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 7733.8, "close_time": 1769630399999, "quote_volume": 661.40441, "trades": 8, "taker_buy_base": 7733.8, "taker_buy_quote": 661.40441 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.086, "high": 0.0872, "low": 0.086, "close": 0.0864, "volume": 40289.5, "close_time": 1769633999999, "quote_volume": 3487.08572, "trades": 21, "taker_buy_base": 21370.2, "taker_buy_quote": 1850.42826 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0859, "high": 0.0871, "low": 0.0859, "close": 0.0868, "volume": 18653.7, "close_time": 1769637599999, "quote_volume": 1619.44957, "trades": 17, "taker_buy_base": 13961.1, "taker_buy_quote": 1211.65186 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0868, "high": 0.0904, "low": 0.0863, "close": 0.0902, "volume": 68636.7, "close_time": 1769641199999, "quote_volume": 6072.8462, "trades": 43, "taker_buy_base": 43178.0, "taker_buy_quote": 3820.17924 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0901, "high": 0.091, "low": 0.0886, "close": 0.0887, "volume": 42285.0, "close_time": 1769644799999, "quote_volume": 3784.97555, "trades": 34, "taker_buy_base": 21398.6, "taker_buy_quote": 1910.52484 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0881, "close": 0.0897, "volume": 50349.1, "close_time": 1769648399999, "quote_volume": 4494.76023, "trades": 35, "taker_buy_base": 29919.2, "taker_buy_quote": 2667.47912 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0901, "high": 0.0909, "low": 0.086, "close": 0.086, "volume": 93948.5, "close_time": 1769651999999, "quote_volume": 8389.01391, "trades": 89, "taker_buy_base": 51108.5, "taker_buy_quote": 4585.85705 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0844, "close": 0.0844, "volume": 23309.4, "close_time": 1769655599999, "quote_volume": 1990.21869, "trades": 19, "taker_buy_base": 18017.7, "taker_buy_quote": 1539.87852 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0849, "high": 0.0856, "low": 0.0846, "close": 0.0848, "volume": 22774.5, "close_time": 1769659199999, "quote_volume": 1938.34062, "trades": 12, "taker_buy_base": 2438.7, "taker_buy_quote": 207.81148 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0834, "close": 0.0842, "volume": 35140.0, "close_time": 1769662799999, "quote_volume": 2946.33949, "trades": 31, "taker_buy_base": 18428.1, "taker_buy_quote": 1544.00193 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0838, "close": 0.0839, "volume": 24982.4, "close_time": 1769666399999, "quote_volume": 2099.12903, "trades": 23, "taker_buy_base": 16992.2, "taker_buy_quote": 1427.28311 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0837, "close": 0.0842, "volume": 37714.1, "close_time": 1769669999999, "quote_volume": 3168.59894, "trades": 22, "taker_buy_base": 9020.4, "taker_buy_quote": 759.07481 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0837, "close": 0.0837, "volume": 18461.3, "close_time": 1769673599999, "quote_volume": 1553.09412, "trades": 9, "taker_buy_base": 12311.9, "taker_buy_quote": 1037.89387 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0821, "close": 0.0827, "volume": 47301.0, "close_time": 1769677199999, "quote_volume": 3912.96958, "trades": 40, "taker_buy_base": 20698.4, "taker_buy_quote": 1711.93817 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0821, "close": 0.0825, "volume": 32321.2, "close_time": 1769680799999, "quote_volume": 2659.46779, "trades": 27, "taker_buy_base": 9713.2, "taker_buy_quote": 799.26891 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1201.0, "close_time": 1769684399999, "quote_volume": 99.5629, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 82.9 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0824, "close": 0.0831, "volume": 25518.9, "close_time": 1769687999999, "quote_volume": 2115.13452, "trades": 28, "taker_buy_base": 21272.7, "taker_buy_quote": 1764.28396 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.083, "high": 0.083, "low": 0.0817, "close": 0.0819, "volume": 26956.0, "close_time": 1769691599999, "quote_volume": 2216.60802, "trades": 27, "taker_buy_base": 16119.6, "taker_buy_quote": 1327.21847 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0824, "close": 0.0831, "volume": 14647.8, "close_time": 1769695199999, "quote_volume": 1210.82364, "trades": 14, "taker_buy_base": 8495.6, "taker_buy_quote": 701.38524 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0819, "close": 0.0819, "volume": 58710.1, "close_time": 1769698799999, "quote_volume": 4849.98128, "trades": 25, "taker_buy_base": 38878.3, "taker_buy_quote": 3208.34268 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0779, "close": 0.0803, "volume": 94084.3, "close_time": 1769702399999, "quote_volume": 7470.43009, "trades": 101, "taker_buy_base": 37081.6, "taker_buy_quote": 2940.43496 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0802, "high": 0.0813, "low": 0.0791, "close": 0.0813, "volume": 84356.4, "close_time": 1769705999999, "quote_volume": 6763.98962, "trades": 97, "taker_buy_base": 46869.1, "taker_buy_quote": 3765.03824 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0817, "high": 0.0835, "low": 0.0803, "close": 0.0803, "volume": 215202.6, "close_time": 1769709599999, "quote_volume": 17557.30159, "trades": 113, "taker_buy_base": 66021.9, "taker_buy_quote": 5386.0534 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0806, "high": 0.0806, "low": 0.079, "close": 0.079, "volume": 48332.9, "close_time": 1769713199999, "quote_volume": 3853.45555, "trades": 40, "taker_buy_base": 9348.4, "taker_buy_quote": 746.56382 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0784, "close": 0.0797, "volume": 31083.7, "close_time": 1769716799999, "quote_volume": 2460.56878, "trades": 24, "taker_buy_base": 14116.9, "taker_buy_quote": 1117.72776 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0792, "high": 0.0802, "low": 0.079, "close": 0.0802, "volume": 19502.0, "close_time": 1769720399999, "quote_volume": 1550.45774, "trades": 15, "taker_buy_base": 6035.5, "taker_buy_quote": 479.29831 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0795, "close": 0.0795, "volume": 13706.0, "close_time": 1769723999999, "quote_volume": 1094.24686, "trades": 16, "taker_buy_base": 7778.3, "taker_buy_quote": 622.72405 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0786, "close": 0.0788, "volume": 12286.2, "close_time": 1769727599999, "quote_volume": 974.99095, "trades": 12, "taker_buy_base": 4154.3, "taker_buy_quote": 328.2389 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0788, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 73028.1, "close_time": 1769731199999, "quote_volume": 5748.32143, "trades": 26, "taker_buy_base": 24201.2, "taker_buy_quote": 1905.63805 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0786, "close": 0.0798, "volume": 43865.2, "close_time": 1769734799999, "quote_volume": 3480.52611, "trades": 40, "taker_buy_base": 21277.1, "taker_buy_quote": 1686.01422 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0798, "high": 0.08, "low": 0.0753, "close": 0.0789, "volume": 251818.8, "close_time": 1769738399999, "quote_volume": 19403.18884, "trades": 273, "taker_buy_base": 136600.6, "taker_buy_quote": 10504.45151 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0759, "close": 0.0775, "volume": 77703.8, "close_time": 1769741999999, "quote_volume": 5969.14841, "trades": 90, "taker_buy_base": 25007.1, "taker_buy_quote": 1920.59639 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0767, "close": 0.0767, "volume": 1715.2, "close_time": 1769745599999, "quote_volume": 132.12288, "trades": 5, "taker_buy_base": 925.2, "taker_buy_quote": 70.97586 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0767, "close": 0.0772, "volume": 9630.1, "close_time": 1769749199999, "quote_volume": 742.84391, "trades": 9, "taker_buy_base": 4255.5, "taker_buy_quote": 327.50517 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0772, "close": 0.0772, "volume": 10530.8, "close_time": 1769752799999, "quote_volume": 816.89033, "trades": 13, "taker_buy_base": 7785.0, "taker_buy_quote": 604.10691 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0771, "high": 0.0771, "low": 0.076, "close": 0.0762, "volume": 37407.3, "close_time": 1769756399999, "quote_volume": 2850.88455, "trades": 21, "taker_buy_base": 16648.5, "taker_buy_quote": 1271.75377 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0769, "close": 0.0771, "volume": 14851.8, "close_time": 1769759999999, "quote_volume": 1145.2398, "trades": 10, "taker_buy_base": 4372.6, "taker_buy_quote": 338.34832 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0764, "close": 0.0765, "volume": 30975.3, "close_time": 1769763599999, "quote_volume": 2382.05039, "trades": 26, "taker_buy_base": 15969.9, "taker_buy_quote": 1227.48504 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0746, "close": 0.0755, "volume": 57134.9, "close_time": 1769767199999, "quote_volume": 4326.97588, "trades": 54, "taker_buy_base": 34967.2, "taker_buy_quote": 2645.87223 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.075, "high": 0.0758, "low": 0.0749, "close": 0.0757, "volume": 41766.9, "close_time": 1769770799999, "quote_volume": 3154.23477, "trades": 42, "taker_buy_base": 20511.1, "taker_buy_quote": 1549.71156 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0758, "high": 0.0769, "low": 0.0758, "close": 0.0769, "volume": 25768.1, "close_time": 1769774399999, "quote_volume": 1959.56384, "trades": 25, "taker_buy_base": 6790.6, "taker_buy_quote": 518.94169 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0757, "close": 0.0761, "volume": 24091.0, "close_time": 1769777999999, "quote_volume": 1836.11154, "trades": 25, "taker_buy_base": 11380.7, "taker_buy_quote": 866.69081 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0748, "close": 0.0752, "volume": 32266.1, "close_time": 1769781599999, "quote_volume": 2426.30551, "trades": 31, "taker_buy_base": 23653.2, "taker_buy_quote": 1778.21705 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0757, "high": 0.0769, "low": 0.0757, "close": 0.0764, "volume": 204230.7, "close_time": 1769785199999, "quote_volume": 15610.86362, "trades": 123, "taker_buy_base": 145334.5, "taker_buy_quote": 11123.70396 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0753, "close": 0.0767, "volume": 62188.1, "close_time": 1769788799999, "quote_volume": 4742.51229, "trades": 49, "taker_buy_base": 21010.3, "taker_buy_quote": 1597.93714 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0759, "close": 0.077, "volume": 45902.1, "close_time": 1769792399999, "quote_volume": 3509.60605, "trades": 18, "taker_buy_base": 18317.9, "taker_buy_quote": 1401.29876 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0761, "high": 0.0771, "low": 0.0761, "close": 0.0768, "volume": 32708.3, "close_time": 1769795999999, "quote_volume": 2508.17581, "trades": 22, "taker_buy_base": 14305.2, "taker_buy_quote": 1095.65445 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0766, "high": 0.0783, "low": 0.0752, "close": 0.0783, "volume": 144541.3, "close_time": 1769799599999, "quote_volume": 11031.89176, "trades": 99, "taker_buy_base": 72225.3, "taker_buy_quote": 5526.92386 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0784, "high": 0.079, "low": 0.078, "close": 0.0788, "volume": 130291.0, "close_time": 1769803199999, "quote_volume": 10276.5945, "trades": 47, "taker_buy_base": 7298.4, "taker_buy_quote": 573.59147 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0783, "high": 0.0788, "low": 0.078, "close": 0.0785, "volume": 59965.2, "close_time": 1769806799999, "quote_volume": 4701.2498, "trades": 44, "taker_buy_base": 23552.0, "taker_buy_quote": 1847.19509 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0786, "close": 0.0788, "volume": 61162.4, "close_time": 1769810399999, "quote_volume": 4831.39979, "trades": 46, "taker_buy_base": 44346.4, "taker_buy_quote": 3500.57381 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0788, "high": 0.079, "low": 0.0778, "close": 0.0786, "volume": 13373.3, "close_time": 1769813999999, "quote_volume": 1048.54229, "trades": 13, "taker_buy_base": 3860.7, "taker_buy_quote": 302.53012 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "close_time": 1769817599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0775, "close": 0.0776, "volume": 8207.0, "close_time": 1769821199999, "quote_volume": 636.75477, "trades": 5, "taker_buy_base": 3205.1, "taker_buy_quote": 248.71576 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0778, "close": 0.0778, "volume": 12911.7, "close_time": 1769824799999, "quote_volume": 1009.74552, "trades": 8, "taker_buy_base": 9509.5, "taker_buy_quote": 743.36007 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 165.7, "close_time": 1769828399999, "quote_volume": 12.77538, "trades": 2, "taker_buy_base": 165.7, "taker_buy_quote": 12.77538 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 3562.8, "close_time": 1769831999999, "quote_volume": 275.12731, "trades": 4, "taker_buy_base": 2247.5, "taker_buy_quote": 173.32309 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 4397.1, "close_time": 1769835599999, "quote_volume": 339.14102, "trades": 3, "taker_buy_base": 1401.7, "taker_buy_quote": 108.19568 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "close_time": 1769839199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0755, "close": 0.0757, "volume": 34498.1, "close_time": 1769842799999, "quote_volume": 2631.3354, "trades": 12, "taker_buy_base": 10966.0, "taker_buy_quote": 830.43867 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0741, "close": 0.0741, "volume": 18994.3, "close_time": 1769846399999, "quote_volume": 1427.48809, "trades": 13, "taker_buy_base": 5634.6, "taker_buy_quote": 419.80679 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0726, "close": 0.0735, "volume": 209049.9, "close_time": 1769849999999, "quote_volume": 15301.41598, "trades": 77, "taker_buy_base": 79281.8, "taker_buy_quote": 5802.85938 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0731, "close": 0.0731, "volume": 28775.0, "close_time": 1769853599999, "quote_volume": 2123.03685, "trades": 17, "taker_buy_base": 12957.0, "taker_buy_quote": 955.7898 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 14924.0, "close_time": 1769857199999, "quote_volume": 1091.80856, "trades": 9, "taker_buy_base": 8566.2, "taker_buy_quote": 627.63109 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0723, "close": 0.0723, "volume": 7219.1, "close_time": 1769860799999, "quote_volume": 523.27387, "trades": 5, "taker_buy_base": 2890.5, "taker_buy_quote": 209.03819 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.072, "high": 0.0723, "low": 0.0715, "close": 0.0723, "volume": 22023.7, "close_time": 1769864399999, "quote_volume": 1583.72382, "trades": 13, "taker_buy_base": 4003.1, "taker_buy_quote": 287.33201 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.072, "high": 0.072, "low": 0.0713, "close": 0.0715, "volume": 21245.2, "close_time": 1769867999999, "quote_volume": 1519.34745, "trades": 11, "taker_buy_base": 8038.2, "taker_buy_quote": 574.57497 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0676, "close": 0.0697, "volume": 159012.7, "close_time": 1769871599999, "quote_volume": 10908.06088, "trades": 107, "taker_buy_base": 73342.0, "taker_buy_quote": 5026.68951 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0694, "close": 0.0694, "volume": 18589.7, "close_time": 1769875199999, "quote_volume": 1293.52662, "trades": 12, "taker_buy_base": 5705.7, "taker_buy_quote": 396.54615 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0689, "high": 0.0704, "low": 0.0687, "close": 0.0688, "volume": 41335.9, "close_time": 1769878799999, "quote_volume": 2867.25372, "trades": 26, "taker_buy_base": 9672.3, "taker_buy_quote": 669.50664 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0635, "close": 0.066, "volume": 376101.9, "close_time": 1769882399999, "quote_volume": 24864.23887, "trades": 179, "taker_buy_base": 199481.8, "taker_buy_quote": 13181.66445 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0603, "close": 0.0648, "volume": 528036.1, "close_time": 1769885999999, "quote_volume": 33298.66728, "trades": 321, "taker_buy_base": 234064.3, "taker_buy_quote": 14734.77465 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.065, "high": 0.0656, "low": 0.0641, "close": 0.0641, "volume": 9221.7, "close_time": 1769889599999, "quote_volume": 598.65718, "trades": 11, "taker_buy_base": 3567.2, "taker_buy_quote": 232.02226 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0638, "close": 0.0646, "volume": 25924.8, "close_time": 1769893199999, "quote_volume": 1668.61617, "trades": 31, "taker_buy_base": 15072.1, "taker_buy_quote": 972.21545 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0651, "high": 0.067, "low": 0.0651, "close": 0.067, "volume": 27171.0, "close_time": 1769896799999, "quote_volume": 1791.26935, "trades": 31, "taker_buy_base": 7681.9, "taker_buy_quote": 506.85501 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0668, "volume": 113848.0, "close_time": 1769900399999, "quote_volume": 7582.79786, "trades": 41, "taker_buy_base": 7161.4, "taker_buy_quote": 477.49931 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0672, "close": 0.068, "volume": 3943.0, "close_time": 1769903999999, "quote_volume": 266.09416, "trades": 8, "taker_buy_base": 3573.7, "taker_buy_quote": 240.96688 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 346.7, "close_time": 1769907599999, "quote_volume": 23.78362, "trades": 1, "taker_buy_base": 346.7, "taker_buy_quote": 23.78362 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 1703.4, "close_time": 1769911199999, "quote_volume": 116.1096, "trades": 2, "taker_buy_base": 1495.8, "taker_buy_quote": 102.01356 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0687, "close": 0.0693, "volume": 7354.5, "close_time": 1769914799999, "quote_volume": 507.6096, "trades": 10, "taker_buy_base": 6273.3, "taker_buy_quote": 433.31885 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0693, "close": 0.0694, "volume": 2227.9, "close_time": 1769918399999, "quote_volume": 155.09352, "trades": 5, "taker_buy_base": 1500.0, "taker_buy_quote": 104.6 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0693, "close": 0.0702, "volume": 2187.3, "close_time": 1769921999999, "quote_volume": 152.92537, "trades": 5, "taker_buy_base": 2075.8, "taker_buy_quote": 145.19842 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0702, "high": 0.0713, "low": 0.0702, "close": 0.0709, "volume": 22171.9, "close_time": 1769925599999, "quote_volume": 1568.02916, "trades": 28, "taker_buy_base": 10564.4, "taker_buy_quote": 743.80582 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0702, "close": 0.0705, "volume": 26651.0, "close_time": 1769929199999, "quote_volume": 1885.39868, "trades": 30, "taker_buy_base": 16012.9, "taker_buy_quote": 1131.75264 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0696, "close": 0.0696, "volume": 44856.7, "close_time": 1769932799999, "quote_volume": 3135.65871, "trades": 55, "taker_buy_base": 16908.9, "taker_buy_quote": 1182.44786 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0695, "close": 0.0701, "volume": 31477.8, "close_time": 1769936399999, "quote_volume": 2202.48513, "trades": 38, "taker_buy_base": 13847.6, "taker_buy_quote": 968.58064 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 4249.4, "close_time": 1769939999999, "quote_volume": 297.20195, "trades": 3, "taker_buy_base": 3560.5, "taker_buy_quote": 248.97895 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0675, "close": 0.0682, "volume": 114724.0, "close_time": 1769943599999, "quote_volume": 7773.90714, "trades": 48, "taker_buy_base": 66845.5, "taker_buy_quote": 4516.9232 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0678, "close": 0.0678, "volume": 6292.1, "close_time": 1769947199999, "quote_volume": 427.54134, "trades": 10, "taker_buy_base": 431.3, "taker_buy_quote": 29.50092 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 883.3, "close_time": 1769950799999, "quote_volume": 59.79941, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0675, "close": 0.0675, "volume": 6027.0, "close_time": 1769954399999, "quote_volume": 410.03164, "trades": 7, "taker_buy_base": 3850.7, "taker_buy_quote": 262.40281 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0664, "close": 0.0675, "volume": 11974.8, "close_time": 1769957999999, "quote_volume": 800.759, "trades": 14, "taker_buy_base": 8084.1, "taker_buy_quote": 540.19921 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0653, "high": 0.066, "low": 0.0648, "close": 0.066, "volume": 2229.5, "close_time": 1769961599999, "quote_volume": 145.0932, "trades": 4, "taker_buy_base": 1229.5, "taker_buy_quote": 79.7932 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2656.2, "close_time": 1769965199999, "quote_volume": 174.51234, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2184.8, "close_time": 1769968799999, "quote_volume": 145.50768, "trades": 2, "taker_buy_base": 2184.8, "taker_buy_quote": 145.50768 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0666, "high": 0.0671, "low": 0.0666, "close": 0.0668, "volume": 5374.5, "close_time": 1769972399999, "quote_volume": 358.66492, "trades": 8, "taker_buy_base": 3740.3, "taker_buy_quote": 249.57892 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0662, "close": 0.0662, "volume": 3051.4, "close_time": 1769975999999, "quote_volume": 203.37368, "trades": 5, "taker_buy_base": 2742.0, "taker_buy_quote": 182.8914 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0661, "high": 0.0669, "low": 0.0661, "close": 0.0667, "volume": 19259.7, "close_time": 1769979599999, "quote_volume": 1282.5958, "trades": 15, "taker_buy_base": 12880.2, "taker_buy_quote": 857.08315 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0663, "close": 0.0663, "volume": 13421.0, "close_time": 1769983199999, "quote_volume": 891.34945, "trades": 15, "taker_buy_base": 11955.4, "taker_buy_quote": 794.18017 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0664, "high": 0.0674, "low": 0.0664, "close": 0.0672, "volume": 7463.1, "close_time": 1769986799999, "quote_volume": 501.19847, "trades": 9, "taker_buy_base": 5475.6, "taker_buy_quote": 368.33237 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0648, "close": 0.0666, "volume": 32017.8, "close_time": 1769990399999, "quote_volume": 2118.37274, "trades": 44, "taker_buy_base": 27362.0, "taker_buy_quote": 1808.38638 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0665, "high": 0.0685, "low": 0.0665, "close": 0.0682, "volume": 15469.6, "close_time": 1769993999999, "quote_volume": 1048.60219, "trades": 11, "taker_buy_base": 7892.9, "taker_buy_quote": 536.44795 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0668, "close": 0.0679, "volume": 1366.2, "close_time": 1769997599999, "quote_volume": 92.22606, "trades": 3, "taker_buy_base": 439.8, "taker_buy_quote": 29.37864 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 3743.1, "close_time": 1770001199999, "quote_volume": 252.6525, "trades": 4, "taker_buy_base": 1594.0, "taker_buy_quote": 107.60316 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0656, "high": 0.0664, "low": 0.0644, "close": 0.0664, "volume": 9326.5, "close_time": 1770004799999, "quote_volume": 607.00168, "trades": 11, "taker_buy_base": 5639.8, "taker_buy_quote": 366.51076 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0658, "close": 0.0661, "volume": 14927.7, "close_time": 1770008399999, "quote_volume": 988.88805, "trades": 17, "taker_buy_base": 11715.2, "taker_buy_quote": 776.2258 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0642, "close": 0.0646, "volume": 10407.9, "close_time": 1770011999999, "quote_volume": 674.03763, "trades": 8, "taker_buy_base": 4928.3, "taker_buy_quote": 321.01606 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0643, "high": 0.0667, "low": 0.0641, "close": 0.0667, "volume": 45028.0, "close_time": 1770015599999, "quote_volume": 2950.34981, "trades": 26, "taker_buy_base": 22015.3, "taker_buy_quote": 1442.127 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1546.9, "close_time": 1770019199999, "quote_volume": 101.78602, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.0657, "volume": 15549.7, "close_time": 1770022799999, "quote_volume": 1023.11445, "trades": 11, "taker_buy_base": 11656.9, "taker_buy_quote": 767.05446 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0655, "high": 0.0662, "low": 0.0653, "close": 0.0658, "volume": 36901.3, "close_time": 1770026399999, "quote_volume": 2423.24409, "trades": 29, "taker_buy_base": 19178.3, "taker_buy_quote": 1257.2207 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0663, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 21550.0, "close_time": 1770029999999, "quote_volume": 1426.62022, "trades": 14, "taker_buy_base": 10944.5, "taker_buy_quote": 725.14667 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0664, "high": 0.0665, "low": 0.066, "close": 0.0661, "volume": 34020.5, "close_time": 1770033599999, "quote_volume": 2250.36542, "trades": 29, "taker_buy_base": 17603.3, "taker_buy_quote": 1162.91376 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0661, "high": 0.0664, "low": 0.066, "close": 0.0664, "volume": 5668.6, "close_time": 1770037199999, "quote_volume": 375.40366, "trades": 5, "taker_buy_base": 3402.7, "taker_buy_quote": 225.85426 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 13589.9, "close_time": 1770040799999, "quote_volume": 904.0307, "trades": 6, "taker_buy_base": 6938.2, "taker_buy_quote": 461.3903 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0666, "high": 0.0671, "low": 0.0666, "close": 0.0671, "volume": 4661.4, "close_time": 1770044399999, "quote_volume": 311.65214, "trades": 3, "taker_buy_base": 2255.6, "taker_buy_quote": 150.22296 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0673, "high": 0.0682, "low": 0.0671, "close": 0.0681, "volume": 15049.0, "close_time": 1770047999999, "quote_volume": 1015.40066, "trades": 13, "taker_buy_base": 2344.4, "taker_buy_quote": 157.8314 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0672, "close": 0.0672, "volume": 3162.9, "close_time": 1770051599999, "quote_volume": 213.09643, "trades": 4, "taker_buy_base": 2854.4, "taker_buy_quote": 192.33438 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0667, "close": 0.0667, "volume": 12216.8, "close_time": 1770055199999, "quote_volume": 820.35566, "trades": 8, "taker_buy_base": 2778.3, "taker_buy_quote": 186.45877 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0663, "close": 0.0668, "volume": 16725.5, "close_time": 1770058799999, "quote_volume": 1116.44752, "trades": 9, "taker_buy_base": 12703.5, "taker_buy_quote": 848.96527 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0664, "volume": 82714.7, "close_time": 1770062399999, "quote_volume": 5500.24356, "trades": 27, "taker_buy_base": 79342.1, "taker_buy_quote": 5276.26484 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0658, "close": 0.066, "volume": 9314.1, "close_time": 1770065999999, "quote_volume": 614.49906, "trades": 6, "taker_buy_base": 3241.7, "taker_buy_quote": 214.1028 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0661, "close": 0.0667, "volume": 25014.7, "close_time": 1770069599999, "quote_volume": 1661.41255, "trades": 11, "taker_buy_base": 16719.1, "taker_buy_quote": 1109.98138 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 14445.2, "close_time": 1770073199999, "quote_volume": 960.92479, "trades": 6, "taker_buy_base": 6809.8, "taker_buy_quote": 452.17072 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5000.0, "close_time": 1770076799999, "quote_volume": 332.0, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6010.5, "close_time": 1770080399999, "quote_volume": 397.29405, "trades": 1, "taker_buy_base": 6010.5, "taker_buy_quote": 397.29405 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 29541.1, "close_time": 1770083999999, "quote_volume": 1929.72791, "trades": 16, "taker_buy_base": 5686.9, "taker_buy_quote": 371.36529 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0633, "close": 0.0633, "volume": 44016.4, "close_time": 1770087599999, "quote_volume": 2801.22714, "trades": 23, "taker_buy_base": 16613.7, "taker_buy_quote": 1062.71718 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0633, "high": 0.064, "low": 0.0633, "close": 0.064, "volume": 79842.0, "close_time": 1770091199999, "quote_volume": 5089.67948, "trades": 22, "taker_buy_base": 37315.3, "taker_buy_quote": 2377.64937 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0638, "high": 0.064, "low": 0.0636, "close": 0.0638, "volume": 24432.4, "close_time": 1770094799999, "quote_volume": 1556.64314, "trades": 10, "taker_buy_base": 6411.7, "taker_buy_quote": 409.08682 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0639, "close": 0.0639, "volume": 26092.2, "close_time": 1770098399999, "quote_volume": 1669.79724, "trades": 17, "taker_buy_base": 10842.6, "taker_buy_quote": 694.32003 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0633, "high": 0.0641, "low": 0.0629, "close": 0.0641, "volume": 54515.1, "close_time": 1770101999999, "quote_volume": 3452.42987, "trades": 36, "taker_buy_base": 39615.6, "taker_buy_quote": 2503.4882 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.064, "high": 0.0646, "low": 0.0639, "close": 0.0646, "volume": 29378.8, "close_time": 1770105599999, "quote_volume": 1884.99024, "trades": 13, "taker_buy_base": 15922.0, "taker_buy_quote": 1023.48598 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9276.0, "close_time": 1770109199999, "quote_volume": 599.6172, "trades": 3, "taker_buy_base": 2700.0, "taker_buy_quote": 174.42 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0633, "close": 0.0641, "volume": 3212.3, "close_time": 1770112799999, "quote_volume": 205.58622, "trades": 7, "taker_buy_base": 657.8, "taker_buy_quote": 42.22686 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0641, "high": 0.0644, "low": 0.064, "close": 0.064, "volume": 20715.5, "close_time": 1770116399999, "quote_volume": 1328.84239, "trades": 7, "taker_buy_base": 7974.8, "taker_buy_quote": 511.95092 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0638, "close": 0.0641, "volume": 32164.6, "close_time": 1770119999999, "quote_volume": 2064.02254, "trades": 9, "taker_buy_base": 19220.1, "taker_buy_quote": 1232.89996 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0641, "high": 0.0655, "low": 0.0641, "close": 0.0655, "volume": 23946.0, "close_time": 1770123599999, "quote_volume": 1550.16534, "trades": 17, "taker_buy_base": 5767.5, "taker_buy_quote": 372.67841 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0651, "high": 0.0651, "low": 0.0641, "close": 0.0641, "volume": 51360.2, "close_time": 1770127199999, "quote_volume": 3321.50646, "trades": 15, "taker_buy_base": 17357.7, "taker_buy_quote": 1119.97571 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0644, "high": 0.0645, "low": 0.063, "close": 0.063, "volume": 18254.4, "close_time": 1770130799999, "quote_volume": 1170.12952, "trades": 9, "taker_buy_base": 7027.7, "taker_buy_quote": 450.61794 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0632, "high": 0.0646, "low": 0.0629, "close": 0.0646, "volume": 76407.1, "close_time": 1770134399999, "quote_volume": 4846.78031, "trades": 34, "taker_buy_base": 54225.6, "taker_buy_quote": 3430.93786 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0646, "high": 0.0646, "low": 0.063, "close": 0.0631, "volume": 56760.7, "close_time": 1770137999999, "quote_volume": 3644.96816, "trades": 16, "taker_buy_base": 13975.9, "taker_buy_quote": 892.29066 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0613, "close": 0.0613, "volume": 38861.5, "close_time": 1770141599999, "quote_volume": 2427.09828, "trades": 42, "taker_buy_base": 9358.4, "taker_buy_quote": 583.56769 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0609, "close": 0.0609, "volume": 51010.7, "close_time": 1770145199999, "quote_volume": 3123.2416, "trades": 23, "taker_buy_base": 36377.8, "taker_buy_quote": 2228.24224 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0607, "high": 0.064, "low": 0.0607, "close": 0.0638, "volume": 48285.8, "close_time": 1770148799999, "quote_volume": 3040.05589, "trades": 37, "taker_buy_base": 22208.9, "taker_buy_quote": 1386.27357 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0638, "high": 0.0665, "low": 0.0638, "close": 0.0659, "volume": 54101.1, "close_time": 1770152399999, "quote_volume": 3547.74298, "trades": 39, "taker_buy_base": 30112.6, "taker_buy_quote": 1962.20678 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0658, "high": 0.0667, "low": 0.0649, "close": 0.0649, "volume": 12894.1, "close_time": 1770155999999, "quote_volume": 846.25668, "trades": 21, "taker_buy_base": 8759.8, "taker_buy_quote": 576.21398 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0638, "close": 0.064, "volume": 38560.6, "close_time": 1770159599999, "quote_volume": 2472.97815, "trades": 49, "taker_buy_base": 22255.6, "taker_buy_quote": 1423.89259 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0638, "high": 0.0638, "low": 0.063, "close": 0.0632, "volume": 18035.2, "close_time": 1770163199999, "quote_volume": 1144.70541, "trades": 14, "taker_buy_base": 6061.6, "taker_buy_quote": 384.48892 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0633, "high": 0.0643, "low": 0.0631, "close": 0.0641, "volume": 14696.0, "close_time": 1770166799999, "quote_volume": 935.66338, "trades": 14, "taker_buy_base": 9366.0, "taker_buy_quote": 595.65737 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0642, "high": 0.0652, "low": 0.0642, "close": 0.0646, "volume": 17221.5, "close_time": 1770170399999, "quote_volume": 1116.00384, "trades": 17, "taker_buy_base": 9357.3, "taker_buy_quote": 604.34453 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0641, "close": 0.0642, "volume": 5593.7, "close_time": 1770173999999, "quote_volume": 359.99263, "trades": 5, "taker_buy_base": 2424.9, "taker_buy_quote": 156.08137 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0649, "high": 0.065, "low": 0.0646, "close": 0.0646, "volume": 4593.3, "close_time": 1770177599999, "quote_volume": 297.55963, "trades": 3, "taker_buy_base": 296.8, "taker_buy_quote": 19.292 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 10121.8, "close_time": 1770181199999, "quote_volume": 651.84392, "trades": 6, "taker_buy_base": 2379.1, "taker_buy_quote": 153.21404 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0636, "close": 0.0636, "volume": 8176.3, "close_time": 1770184799999, "quote_volume": 522.71905, "trades": 6, "taker_buy_base": 8176.3, "taker_buy_quote": 522.71905 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0637, "close": 0.0641, "volume": 22576.6, "close_time": 1770188399999, "quote_volume": 1443.19767, "trades": 24, "taker_buy_base": 5390.8, "taker_buy_quote": 344.93769 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0637, "close": 0.0641, "volume": 9487.6, "close_time": 1770191999999, "quote_volume": 605.9466, "trades": 6, "taker_buy_base": 6377.2, "taker_buy_quote": 406.56996 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0637, "close": 0.0641, "volume": 2434.0, "close_time": 1770195599999, "quote_volume": 155.08116, "trades": 2, "taker_buy_base": 2434.0, "taker_buy_quote": 155.08116 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0639, "close": 0.064, "volume": 24910.7, "close_time": 1770199199999, "quote_volume": 1597.86898, "trades": 33, "taker_buy_base": 6378.5, "taker_buy_quote": 407.98576 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 17995.3, "close_time": 1770202799999, "quote_volume": 1153.88195, "trades": 17, "taker_buy_base": 17995.3, "taker_buy_quote": 1153.88195 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0636, "high": 0.0644, "low": 0.0633, "close": 0.0643, "volume": 57770.7, "close_time": 1770206399999, "quote_volume": 3688.78877, "trades": 33, "taker_buy_base": 31922.1, "taker_buy_quote": 2033.35304 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 10774.2, "close_time": 1770209999999, "quote_volume": 692.39018, "trades": 6, "taker_buy_base": 6867.9, "taker_buy_quote": 441.21509 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0636, "close": 0.0636, "volume": 10982.5, "close_time": 1770213599999, "quote_volume": 701.40242, "trades": 5, "taker_buy_base": 3941.4, "taker_buy_quote": 252.02594 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0625, "close": 0.0625, "volume": 29487.3, "close_time": 1770217199999, "quote_volume": 1861.95344, "trades": 17, "taker_buy_base": 13329.2, "taker_buy_quote": 836.1776 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0624, "high": 0.0633, "low": 0.062, "close": 0.0621, "volume": 24072.4, "close_time": 1770220799999, "quote_volume": 1510.42928, "trades": 15, "taker_buy_base": 8535.2, "taker_buy_quote": 537.2506 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0614, "close": 0.0623, "volume": 110425.0, "close_time": 1770224399999, "quote_volume": 6820.52194, "trades": 58, "taker_buy_base": 46164.4, "taker_buy_quote": 2853.01157 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0621, "high": 0.0621, "low": 0.061, "close": 0.0616, "volume": 68562.3, "close_time": 1770227999999, "quote_volume": 4201.64882, "trades": 56, "taker_buy_base": 14649.4, "taker_buy_quote": 896.14808 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0614, "high": 0.0626, "low": 0.0606, "close": 0.0621, "volume": 137221.2, "close_time": 1770231599999, "quote_volume": 8453.49537, "trades": 62, "taker_buy_base": 66829.4, "taker_buy_quote": 4100.49446 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0622, "high": 0.0638, "low": 0.0619, "close": 0.0638, "volume": 49288.0, "close_time": 1770235199999, "quote_volume": 3082.73732, "trades": 26, "taker_buy_base": 20351.8, "taker_buy_quote": 1274.75355 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0634, "high": 0.0637, "low": 0.063, "close": 0.0631, "volume": 15180.2, "close_time": 1770238799999, "quote_volume": 959.13783, "trades": 9, "taker_buy_base": 11109.2, "taker_buy_quote": 701.54431 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0624, "close": 0.0624, "volume": 12755.7, "close_time": 1770242399999, "quote_volume": 803.13226, "trades": 6, "taker_buy_base": 2736.3, "taker_buy_quote": 172.51926 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0624, "high": 0.0635, "low": 0.0616, "close": 0.062, "volume": 74901.9, "close_time": 1770245999999, "quote_volume": 4691.72408, "trades": 30, "taker_buy_base": 14959.0, "taker_buy_quote": 934.46984 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0621, "high": 0.0629, "low": 0.0621, "close": 0.0625, "volume": 40680.9, "close_time": 1770249599999, "quote_volume": 2541.76895, "trades": 23, "taker_buy_base": 24585.5, "taker_buy_quote": 1535.74471 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0621, "close": 0.0628, "volume": 13719.5, "close_time": 1770253199999, "quote_volume": 857.50745, "trades": 13, "taker_buy_base": 6033.9, "taker_buy_quote": 377.96751 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0622, "close": 0.0627, "volume": 21965.6, "close_time": 1770256799999, "quote_volume": 1380.86625, "trades": 11, "taker_buy_base": 2463.8, "taker_buy_quote": 153.90508 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0626, "high": 0.063, "low": 0.0619, "close": 0.0619, "volume": 10794.7, "close_time": 1770260399999, "quote_volume": 676.21815, "trades": 9, "taker_buy_base": 7101.5, "taker_buy_quote": 444.06919 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0616, "close": 0.0616, "volume": 15153.8, "close_time": 1770263999999, "quote_volume": 937.0535, "trades": 7, "taker_buy_base": 12100.4, "taker_buy_quote": 748.63066 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0615, "high": 0.0617, "low": 0.061, "close": 0.0612, "volume": 19969.0, "close_time": 1770267599999, "quote_volume": 1223.27158, "trades": 14, "taker_buy_base": 7378.4, "taker_buy_quote": 451.81156 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0605, "close": 0.0608, "volume": 44010.1, "close_time": 1770271199999, "quote_volume": 2676.49103, "trades": 21, "taker_buy_base": 36179.6, "taker_buy_quote": 2200.15594 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.061, "high": 0.061, "low": 0.0604, "close": 0.0604, "volume": 93075.8, "close_time": 1770274799999, "quote_volume": 5649.50445, "trades": 34, "taker_buy_base": 63536.9, "taker_buy_quote": 3857.80833 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0609, "high": 0.061, "low": 0.0604, "close": 0.0605, "volume": 75464.3, "close_time": 1770278399999, "quote_volume": 4569.47654, "trades": 29, "taker_buy_base": 30443.2, "taker_buy_quote": 1846.20458 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0605, "high": 0.0613, "low": 0.0605, "close": 0.061, "volume": 22490.6, "close_time": 1770281999999, "quote_volume": 1368.0438, "trades": 10, "taker_buy_base": 16988.2, "taker_buy_quote": 1034.47753 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.061, "high": 0.0615, "low": 0.0606, "close": 0.0606, "volume": 42862.8, "close_time": 1770285599999, "quote_volume": 2614.83724, "trades": 15, "taker_buy_base": 24265.4, "taker_buy_quote": 1482.89356 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0588, "close": 0.0589, "volume": 66736.8, "close_time": 1770289199999, "quote_volume": 3980.17425, "trades": 22, "taker_buy_base": 30481.8, "taker_buy_quote": 1820.31445 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0579, "close": 0.059, "volume": 30151.9, "close_time": 1770292799999, "quote_volume": 1761.73552, "trades": 18, "taker_buy_base": 21606.9, "taker_buy_quote": 1264.28277 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.059, "high": 0.0591, "low": 0.0584, "close": 0.0588, "volume": 20062.8, "close_time": 1770296399999, "quote_volume": 1178.58368, "trades": 12, "taker_buy_base": 8962.1, "taker_buy_quote": 528.19882 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0583, "close": 0.0584, "volume": 60805.0, "close_time": 1770299999999, "quote_volume": 3571.64284, "trades": 22, "taker_buy_base": 18121.1, "taker_buy_quote": 1063.40684 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0583, "high": 0.0593, "low": 0.0582, "close": 0.0589, "volume": 85641.9, "close_time": 1770303599999, "quote_volume": 5006.92778, "trades": 46, "taker_buy_base": 53183.5, "taker_buy_quote": 3109.06195 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.058, "high": 0.058, "low": 0.0549, "close": 0.0568, "volume": 265926.3, "close_time": 1770307199999, "quote_volume": 14989.84182, "trades": 122, "taker_buy_base": 133833.9, "taker_buy_quote": 7542.28894 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0566, "high": 0.0587, "low": 0.0566, "close": 0.0582, "volume": 78982.2, "close_time": 1770310799999, "quote_volume": 4536.78217, "trades": 66, "taker_buy_base": 46672.0, "taker_buy_quote": 2692.44983 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0555, "close": 0.0555, "volume": 51203.2, "close_time": 1770314399999, "quote_volume": 2910.98763, "trades": 25, "taker_buy_base": 20425.6, "taker_buy_quote": 1165.60394 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0557, "high": 0.056, "low": 0.0548, "close": 0.056, "volume": 35468.1, "close_time": 1770317999999, "quote_volume": 1959.98619, "trades": 32, "taker_buy_base": 13458.2, "taker_buy_quote": 745.3876 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0548, "close": 0.0548, "volume": 16820.2, "close_time": 1770321599999, "quote_volume": 929.69667, "trades": 10, "taker_buy_base": 4836.8, "taker_buy_quote": 267.48306 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0523, "close": 0.0535, "volume": 82221.8, "close_time": 1770325199999, "quote_volume": 4398.09126, "trades": 79, "taker_buy_base": 43174.5, "taker_buy_quote": 2308.67345 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0535, "high": 0.0547, "low": 0.0526, "close": 0.0535, "volume": 41670.5, "close_time": 1770328799999, "quote_volume": 2229.29654, "trades": 81, "taker_buy_base": 15428.5, "taker_buy_quote": 829.09425 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0534, "high": 0.0541, "low": 0.0524, "close": 0.0535, "volume": 61982.3, "close_time": 1770332399999, "quote_volume": 3311.29278, "trades": 65, "taker_buy_base": 25623.8, "taker_buy_quote": 1370.51783 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0534, "high": 0.0545, "low": 0.0518, "close": 0.0519, "volume": 114044.4, "close_time": 1770335999999, "quote_volume": 6016.55249, "trades": 57, "taker_buy_base": 66005.4, "taker_buy_quote": 3486.63479 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0455, "close": 0.0501, "volume": 630835.5, "close_time": 1770339599999, "quote_volume": 30602.47324, "trades": 437, "taker_buy_base": 324687.3, "taker_buy_quote": 15744.45094 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.05, "high": 0.0511, "low": 0.05, "close": 0.0511, "volume": 77752.2, "close_time": 1770343199999, "quote_volume": 3927.33672, "trades": 37, "taker_buy_base": 36782.2, "taker_buy_quote": 1858.23514 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0499, "close": 0.0501, "volume": 78850.2, "close_time": 1770346799999, "quote_volume": 3994.28058, "trades": 87, "taker_buy_base": 41639.6, "taker_buy_quote": 2109.56822 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0499, "close": 0.0501, "volume": 20640.1, "close_time": 1770350399999, "quote_volume": 1036.12909, "trades": 57, "taker_buy_base": 15679.5, "taker_buy_quote": 785.7462 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0506, "high": 0.052, "low": 0.0505, "close": 0.0519, "volume": 12525.9, "close_time": 1770353999999, "quote_volume": 641.93213, "trades": 14, "taker_buy_base": 10967.0, "taker_buy_quote": 562.6873 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0519, "high": 0.0537, "low": 0.0519, "close": 0.0533, "volume": 78426.6, "close_time": 1770357599999, "quote_volume": 4186.00348, "trades": 19, "taker_buy_base": 23200.2, "taker_buy_quote": 1238.56545 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0525, "close": 0.0526, "volume": 68334.4, "close_time": 1770361199999, "quote_volume": 3634.31287, "trades": 23, "taker_buy_base": 12953.6, "taker_buy_quote": 687.29791 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0523, "high": 0.0529, "low": 0.052, "close": 0.0523, "volume": 9000.5, "close_time": 1770364799999, "quote_volume": 470.78317, "trades": 9, "taker_buy_base": 6272.3, "taker_buy_quote": 328.19613 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0521, "high": 0.0525, "low": 0.0517, "close": 0.0518, "volume": 85674.0, "close_time": 1770368399999, "quote_volume": 4476.59991, "trades": 25, "taker_buy_base": 45323.3, "taker_buy_quote": 2371.44687 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0516, "high": 0.0529, "low": 0.0516, "close": 0.0529, "volume": 4090.5, "close_time": 1770371999999, "quote_volume": 213.91206, "trades": 6, "taker_buy_base": 1000.0, "taker_buy_quote": 52.5 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0527, "high": 0.0536, "low": 0.0525, "close": 0.0535, "volume": 46315.0, "close_time": 1770375599999, "quote_volume": 2473.20714, "trades": 22, "taker_buy_base": 34665.2, "taker_buy_quote": 1852.77227 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.054, "high": 0.0541, "low": 0.0537, "close": 0.0537, "volume": 16151.0, "close_time": 1770379199999, "quote_volume": 872.97694, "trades": 5, "taker_buy_base": 3921.6, "taker_buy_quote": 211.4664 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "close_time": 1770382799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.054, "high": 0.0546, "low": 0.0538, "close": 0.0538, "volume": 56839.1, "close_time": 1770386399999, "quote_volume": 3079.00922, "trades": 67, "taker_buy_base": 40860.3, "taker_buy_quote": 2213.73857 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0537, "high": 0.055, "low": 0.0532, "close": 0.055, "volume": 40124.2, "close_time": 1770389999999, "quote_volume": 2147.92456, "trades": 22, "taker_buy_base": 14908.4, "taker_buy_quote": 800.74502 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0547, "high": 0.055, "low": 0.0546, "close": 0.0546, "volume": 15331.9, "close_time": 1770393599999, "quote_volume": 838.27277, "trades": 10, "taker_buy_base": 2505.4, "taker_buy_quote": 137.54615 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0549, "high": 0.0572, "low": 0.0549, "close": 0.0569, "volume": 159824.3, "close_time": 1770397199999, "quote_volume": 8942.38343, "trades": 49, "taker_buy_base": 78295.3, "taker_buy_quote": 4390.64043 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0565, "high": 0.0576, "low": 0.0565, "close": 0.0566, "volume": 18044.4, "close_time": 1770400799999, "quote_volume": 1024.84413, "trades": 16, "taker_buy_base": 9157.2, "taker_buy_quote": 521.74036 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.056, "high": 0.0567, "low": 0.055, "close": 0.0562, "volume": 95674.0, "close_time": 1770404399999, "quote_volume": 5313.86298, "trades": 58, "taker_buy_base": 67717.8, "taker_buy_quote": 3764.61375 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0561, "close": 0.0566, "volume": 47611.9, "close_time": 1770407999999, "quote_volume": 2686.10053, "trades": 44, "taker_buy_base": 22194.4, "taker_buy_quote": 1252.14513 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0563, "close": 0.0565, "volume": 21778.5, "close_time": 1770411599999, "quote_volume": 1231.5511, "trades": 20, "taker_buy_base": 12773.6, "taker_buy_quote": 722.78555 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 23073.0, "close_time": 1770415199999, "quote_volume": 1299.6024, "trades": 19, "taker_buy_base": 9107.0, "taker_buy_quote": 512.9241 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0564, "close": 0.0568, "volume": 18178.2, "close_time": 1770418799999, "quote_volume": 1029.62212, "trades": 3, "taker_buy_base": 7249.1, "taker_buy_quote": 408.84924 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0562, "close": 0.0562, "volume": 31900.3, "close_time": 1770422399999, "quote_volume": 1795.87847, "trades": 12, "taker_buy_base": 10138.8, "taker_buy_quote": 569.80056 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 13803.1, "close_time": 1770425999999, "quote_volume": 771.60108, "trades": 10, "taker_buy_base": 1000.0, "taker_buy_quote": 55.9 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0563, "volume": 11714.1, "close_time": 1770429599999, "quote_volume": 656.8427, "trades": 5, "taker_buy_base": 3914.5, "taker_buy_quote": 220.38635 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0568, "high": 0.0569, "low": 0.0563, "close": 0.0567, "volume": 73653.6, "close_time": 1770433199999, "quote_volume": 4166.85181, "trades": 23, "taker_buy_base": 34702.9, "taker_buy_quote": 1960.90778 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.057, "high": 0.057, "low": 0.0564, "close": 0.0565, "volume": 62629.5, "close_time": 1770436799999, "quote_volume": 3549.55156, "trades": 39, "taker_buy_base": 38327.0, "taker_buy_quote": 2175.60636 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0561, "close": 0.0561, "volume": 15782.9, "close_time": 1770440399999, "quote_volume": 888.72376, "trades": 6, "taker_buy_base": 5031.0, "taker_buy_quote": 285.18069 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0558, "close": 0.0558, "volume": 7376.7, "close_time": 1770443999999, "quote_volume": 414.08571, "trades": 11, "taker_buy_base": 176.9, "taker_buy_quote": 9.99485 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.056, "high": 0.056, "low": 0.0554, "close": 0.0554, "volume": 8651.1, "close_time": 1770447599999, "quote_volume": 482.90246, "trades": 12, "taker_buy_base": 89.8, "taker_buy_quote": 4.99288 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.055, "high": 0.055, "low": 0.054, "close": 0.0545, "volume": 10994.1, "close_time": 1770451199999, "quote_volume": 600.9552, "trades": 11, "taker_buy_base": 994.3, "taker_buy_quote": 54.30733 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 182.4, "close_time": 1770454799999, "quote_volume": 9.99552, "trades": 1, "taker_buy_base": 182.4, "taker_buy_quote": 9.99552 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0549, "high": 0.055, "low": 0.0543, "close": 0.0543, "volume": 11659.6, "close_time": 1770458399999, "quote_volume": 638.90517, "trades": 6, "taker_buy_base": 1601.6, "taker_buy_quote": 87.82677 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3307.5, "close_time": 1770461999999, "quote_volume": 179.2665, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0539, "close": 0.0545, "volume": 4045.8, "close_time": 1770465599999, "quote_volume": 218.4312, "trades": 5, "taker_buy_base": 604.3, "taker_buy_quote": 32.93435 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0543, "high": 0.056, "low": 0.0543, "close": 0.056, "volume": 4571.5, "close_time": 1770469199999, "quote_volume": 251.19028, "trades": 6, "taker_buy_base": 2184.9, "taker_buy_quote": 118.98044 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 6025.0, "close_time": 1770472799999, "quote_volume": 333.78469, "trades": 8, "taker_buy_base": 6025.0, "taker_buy_quote": 333.78469 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0545, "close": 0.0548, "volume": 9770.0, "close_time": 1770476399999, "quote_volume": 538.25795, "trades": 11, "taker_buy_base": 8770.0, "taker_buy_quote": 483.75795 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0547, "close": 0.0553, "volume": 8959.9, "close_time": 1770479999999, "quote_volume": 491.48907, "trades": 11, "taker_buy_base": 8959.9, "taker_buy_quote": 491.48907 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0551, "close": 0.0555, "volume": 36126.3, "close_time": 1770483599999, "quote_volume": 2013.01285, "trades": 37, "taker_buy_base": 17139.5, "taker_buy_quote": 957.45126 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.055, "high": 0.0556, "low": 0.0549, "close": 0.0556, "volume": 35551.1, "close_time": 1770487199999, "quote_volume": 1959.82937, "trades": 20, "taker_buy_base": 17473.8, "taker_buy_quote": 963.20083 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5114.6, "close_time": 1770490799999, "quote_volume": 289.48636, "trades": 2, "taker_buy_base": 181.6, "taker_buy_quote": 10.27856 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2466.5, "close_time": 1770494399999, "quote_volume": 138.124, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "close_time": 1770497999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 21699.8, "close_time": 1770501599999, "quote_volume": 1220.61375, "trades": 3, "taker_buy_base": 10849.9, "taker_buy_quote": 609.76438 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "close_time": 1770505199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 20553.2, "close_time": 1770508799999, "quote_volume": 1146.52521, "trades": 6, "taker_buy_base": 17981.9, "taker_buy_quote": 1003.47532 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 3534.5, "close_time": 1770512399999, "quote_volume": 197.13949, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 1943.5, "close_time": 1770515999999, "quote_volume": 108.80553, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 116.6, "close_time": 1770519599999, "quote_volume": 6.56458, "trades": 1, "taker_buy_base": 116.6, "taker_buy_quote": 6.56458 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1000.0, "close_time": 1770523199999, "quote_volume": 55.6, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0553, "close": 0.0557, "volume": 2000.0, "close_time": 1770526799999, "quote_volume": 111.0, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 55.3 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 5361.9, "close_time": 1770530399999, "quote_volume": 297.30144, "trades": 4, "taker_buy_base": 4361.9, "taker_buy_quote": 241.90144 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0551, "close": 0.0551, "volume": 18756.3, "close_time": 1770533999999, "quote_volume": 1036.47249, "trades": 20, "taker_buy_base": 10938.0, "taker_buy_quote": 604.28734 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 11025.0, "close_time": 1770537599999, "quote_volume": 607.1282, "trades": 11, "taker_buy_base": 4853.9, "taker_buy_quote": 267.14979 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0551, "high": 0.0558, "low": 0.0551, "close": 0.0558, "volume": 25939.0, "close_time": 1770541199999, "quote_volume": 1442.21473, "trades": 14, "taker_buy_base": 14203.3, "taker_buy_quote": 789.23308 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0551, "close": 0.0551, "volume": 6000.0, "close_time": 1770544799999, "quote_volume": 333.6, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 55.1 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "close_time": 1770548399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0548, "close": 0.0555, "volume": 75749.8, "close_time": 1770551999999, "quote_volume": 4166.06795, "trades": 25, "taker_buy_base": 20899.1, "taker_buy_quote": 1148.65641 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0553, "high": 0.0561, "low": 0.0553, "close": 0.0555, "volume": 74068.3, "close_time": 1770555599999, "quote_volume": 4132.77142, "trades": 47, "taker_buy_base": 46405.1, "taker_buy_quote": 2588.45353 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 6327.8, "close_time": 1770559199999, "quote_volume": 351.23998, "trades": 5, "taker_buy_base": 2480.1, "taker_buy_quote": 137.89356 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0559, "high": 0.0578, "low": 0.0559, "close": 0.0578, "volume": 73468.8, "close_time": 1770562799999, "quote_volume": 4180.25015, "trades": 64, "taker_buy_base": 45987.9, "taker_buy_quote": 2615.30279 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0577, "high": 0.0595, "low": 0.0563, "close": 0.0565, "volume": 170233.9, "close_time": 1770566399999, "quote_volume": 9879.72976, "trades": 143, "taker_buy_base": 97801.8, "taker_buy_quote": 5698.78169 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0552, "close": 0.0552, "volume": 57208.6, "close_time": 1770569999999, "quote_volume": 3224.63892, "trades": 50, "taker_buy_base": 26682.8, "taker_buy_quote": 1507.11694 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0555, "high": 0.0589, "low": 0.0553, "close": 0.0586, "volume": 197462.3, "close_time": 1770573599999, "quote_volume": 11330.61193, "trades": 145, "taker_buy_base": 107858.0, "taker_buy_quote": 6181.47275 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0576, "close": 0.0588, "volume": 87260.6, "close_time": 1770577199999, "quote_volume": 5094.01714, "trades": 70, "taker_buy_base": 61301.3, "taker_buy_quote": 3578.78024 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0589, "high": 0.0617, "low": 0.0584, "close": 0.0585, "volume": 472022.7, "close_time": 1770580799999, "quote_volume": 28254.4317, "trades": 280, "taker_buy_base": 199851.6, "taker_buy_quote": 11978.17383 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0571, "close": 0.0573, "volume": 92671.9, "close_time": 1770584399999, "quote_volume": 5345.39722, "trades": 54, "taker_buy_base": 30544.5, "taker_buy_quote": 1764.0737 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0571, "high": 0.0578, "low": 0.0569, "close": 0.0578, "volume": 75772.1, "close_time": 1770587999999, "quote_volume": 4353.99906, "trades": 30, "taker_buy_base": 26934.8, "taker_buy_quote": 1552.77359 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0579, "high": 0.058, "low": 0.0576, "close": 0.0576, "volume": 12773.5, "close_time": 1770591599999, "quote_volume": 738.4083, "trades": 6, "taker_buy_base": 2000.0, "taker_buy_quote": 115.9 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0577, "high": 0.0588, "low": 0.0576, "close": 0.0585, "volume": 186353.2, "close_time": 1770595199999, "quote_volume": 10839.14655, "trades": 61, "taker_buy_base": 81787.1, "taker_buy_quote": 4750.96696 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0573, "close": 0.0575, "volume": 15639.3, "close_time": 1770598799999, "quote_volume": 901.13435, "trades": 10, "taker_buy_base": 3670.5, "taker_buy_quote": 211.15132 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0575, "high": 0.0582, "low": 0.0575, "close": 0.0582, "volume": 12628.1, "close_time": 1770602399999, "quote_volume": 730.04753, "trades": 15, "taker_buy_base": 3176.8, "taker_buy_quote": 184.37853 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 3745.5, "close_time": 1770605999999, "quote_volume": 218.8372, "trades": 3, "taker_buy_base": 1000.0, "taker_buy_quote": 58.5 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.059, "high": 0.0594, "low": 0.059, "close": 0.0593, "volume": 6598.5, "close_time": 1770609599999, "quote_volume": 391.01936, "trades": 9, "taker_buy_base": 3879.5, "taker_buy_quote": 229.78266 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0587, "close": 0.0591, "volume": 54550.4, "close_time": 1770613199999, "quote_volume": 3232.12491, "trades": 38, "taker_buy_base": 27992.1, "taker_buy_quote": 1657.55025 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0591, "high": 0.0601, "low": 0.0591, "close": 0.0598, "volume": 2236.6, "close_time": 1770616799999, "quote_volume": 133.10126, "trades": 4, "taker_buy_base": 118.4, "taker_buy_quote": 6.99744 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0593, "close": 0.0593, "volume": 3690.3, "close_time": 1770620399999, "quote_volume": 219.87059, "trades": 5, "taker_buy_base": 3690.3, "taker_buy_quote": 219.87059 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0584, "close": 0.0584, "volume": 175849.9, "close_time": 1770623999999, "quote_volume": 10373.61082, "trades": 65, "taker_buy_base": 106984.0, "taker_buy_quote": 6309.50236 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0584, "high": 0.0586, "low": 0.057, "close": 0.0577, "volume": 105088.7, "close_time": 1770627599999, "quote_volume": 6056.95213, "trades": 41, "taker_buy_base": 15319.6, "taker_buy_quote": 881.00373 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0574, "high": 0.0588, "low": 0.0572, "close": 0.0583, "volume": 95717.6, "close_time": 1770631199999, "quote_volume": 5549.21748, "trades": 81, "taker_buy_base": 71673.4, "taker_buy_quote": 4160.9534 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0574, "close": 0.0584, "volume": 60223.3, "close_time": 1770634799999, "quote_volume": 3503.1636, "trades": 51, "taker_buy_base": 51582.5, "taker_buy_quote": 3003.40661 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0588, "high": 0.0601, "low": 0.0585, "close": 0.0585, "volume": 223835.5, "close_time": 1770638399999, "quote_volume": 13352.45072, "trades": 75, "taker_buy_base": 76561.2, "taker_buy_quote": 4565.03857 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0585, "high": 0.0604, "low": 0.0583, "close": 0.06, "volume": 55470.2, "close_time": 1770641999999, "quote_volume": 3302.47957, "trades": 53, "taker_buy_base": 36003.1, "taker_buy_quote": 2143.91561 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0598, "high": 0.0616, "low": 0.0571, "close": 0.0571, "volume": 237732.1, "close_time": 1770645599999, "quote_volume": 14171.61517, "trades": 153, "taker_buy_base": 114530.0, "taker_buy_quote": 6864.81979 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0574, "high": 0.0596, "low": 0.0572, "close": 0.0595, "volume": 100335.5, "close_time": 1770649199999, "quote_volume": 5816.94095, "trades": 68, "taker_buy_base": 47013.8, "taker_buy_quote": 2715.8433 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0593, "high": 0.0612, "low": 0.0585, "close": 0.0602, "volume": 217900.8, "close_time": 1770652799999, "quote_volume": 13009.1774, "trades": 105, "taker_buy_base": 100888.2, "taker_buy_quote": 6005.16104 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0607, "high": 0.065, "low": 0.0601, "close": 0.0636, "volume": 334321.0, "close_time": 1770656399999, "quote_volume": 20958.79664, "trades": 272, "taker_buy_base": 205519.8, "taker_buy_quote": 12830.67037 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0631, "high": 0.0648, "low": 0.0631, "close": 0.064, "volume": 273837.5, "close_time": 1770659999999, "quote_volume": 17565.70431, "trades": 231, "taker_buy_base": 139798.6, "taker_buy_quote": 8986.25166 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.064, "high": 0.0696, "low": 0.064, "close": 0.069, "volume": 835676.9, "close_time": 1770663599999, "quote_volume": 56688.31676, "trades": 750, "taker_buy_base": 358165.8, "taker_buy_quote": 24234.88756 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0689, "high": 0.0699, "low": 0.0657, "close": 0.0676, "volume": 615644.5, "close_time": 1770667199999, "quote_volume": 42005.35009, "trades": 502, "taker_buy_base": 271430.2, "taker_buy_quote": 18518.25273 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0653, "close": 0.0666, "volume": 144995.2, "close_time": 1770670799999, "quote_volume": 9570.45414, "trades": 175, "taker_buy_base": 70472.0, "taker_buy_quote": 4661.22935 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0667, "high": 0.0685, "low": 0.0648, "close": 0.0655, "volume": 251567.7, "close_time": 1770674399999, "quote_volume": 16878.57771, "trades": 182, "taker_buy_base": 151978.9, "taker_buy_quote": 10189.38123 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0653, "high": 0.0685, "low": 0.0653, "close": 0.0679, "volume": 243944.0, "close_time": 1770677999999, "quote_volume": 16387.86507, "trades": 198, "taker_buy_base": 138908.4, "taker_buy_quote": 9342.45247 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0662, "close": 0.0663, "volume": 89134.0, "close_time": 1770681599999, "quote_volume": 5958.55155, "trades": 136, "taker_buy_base": 18598.6, "taker_buy_quote": 1243.31318 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0649, "close": 0.0649, "volume": 75580.6, "close_time": 1770685199999, "quote_volume": 4965.87789, "trades": 121, "taker_buy_base": 41613.7, "taker_buy_quote": 2734.39053 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0637, "close": 0.0641, "volume": 78542.8, "close_time": 1770688799999, "quote_volume": 5064.36012, "trades": 142, "taker_buy_base": 25986.6, "taker_buy_quote": 1674.05678 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0623, "close": 0.0626, "volume": 49599.7, "close_time": 1770692399999, "quote_volume": 3127.45573, "trades": 119, "taker_buy_base": 19275.5, "taker_buy_quote": 1213.74962 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0611, "close": 0.062, "volume": 24452.9, "close_time": 1770695999999, "quote_volume": 1512.24998, "trades": 60, "taker_buy_base": 5005.1, "taker_buy_quote": 308.55968 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0622, "high": 0.0654, "low": 0.0622, "close": 0.0654, "volume": 201686.5, "close_time": 1770699599999, "quote_volume": 12942.91511, "trades": 268, "taker_buy_base": 135403.4, "taker_buy_quote": 8689.76657 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0652, "high": 0.0658, "low": 0.063, "close": 0.0635, "volume": 184199.8, "close_time": 1770703199999, "quote_volume": 11878.147, "trades": 168, "taker_buy_base": 54956.8, "taker_buy_quote": 3523.46423 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0635, "high": 0.0652, "low": 0.0635, "close": 0.0638, "volume": 56153.7, "close_time": 1770706799999, "quote_volume": 3608.14797, "trades": 89, "taker_buy_base": 14980.6, "taker_buy_quote": 964.16069 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0642, "high": 0.0662, "low": 0.0642, "close": 0.0649, "volume": 158464.4, "close_time": 1770710399999, "quote_volume": 10291.08659, "trades": 139, "taker_buy_base": 69976.1, "taker_buy_quote": 4565.19168 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0656, "high": 0.066, "low": 0.0643, "close": 0.0654, "volume": 253805.8, "close_time": 1770713999999, "quote_volume": 16577.53071, "trades": 208, "taker_buy_base": 134984.0, "taker_buy_quote": 8813.29975 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0655, "high": 0.0697, "low": 0.0655, "close": 0.0664, "volume": 493664.4, "close_time": 1770717599999, "quote_volume": 33360.13386, "trades": 557, "taker_buy_base": 244816.6, "taker_buy_quote": 16592.35556 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0664, "high": 0.069, "low": 0.0649, "close": 0.0651, "volume": 326491.4, "close_time": 1770721199999, "quote_volume": 21701.86412, "trades": 345, "taker_buy_base": 174101.8, "taker_buy_quote": 11607.03847 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0651, "high": 0.068, "low": 0.065, "close": 0.0674, "volume": 353908.5, "close_time": 1770724799999, "quote_volume": 23609.20288, "trades": 238, "taker_buy_base": 191726.1, "taker_buy_quote": 12786.8009 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0674, "high": 0.0684, "low": 0.0666, "close": 0.0683, "volume": 307104.5, "close_time": 1770728399999, "quote_volume": 20686.17504, "trades": 160, "taker_buy_base": 102290.0, "taker_buy_quote": 6896.12221 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0668, "close": 0.068, "volume": 136877.7, "close_time": 1770731999999, "quote_volume": 9333.10896, "trades": 169, "taker_buy_base": 66818.7, "taker_buy_quote": 4567.00997 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.068, "high": 0.0724, "low": 0.0673, "close": 0.0707, "volume": 1480536.1, "close_time": 1770735599999, "quote_volume": 104388.69194, "trades": 1180, "taker_buy_base": 836478.5, "taker_buy_quote": 58852.48264 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0668, "close": 0.0695, "volume": 263847.0, "close_time": 1770739199999, "quote_volume": 18115.87138, "trades": 331, "taker_buy_base": 138979.0, "taker_buy_quote": 9547.42605 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0693, "high": 0.0723, "low": 0.0682, "close": 0.0718, "volume": 740287.5, "close_time": 1770742799999, "quote_volume": 52401.14382, "trades": 596, "taker_buy_base": 428956.4, "taker_buy_quote": 30478.84718 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0716, "high": 0.0737, "low": 0.0694, "close": 0.0731, "volume": 759365.7, "close_time": 1770746399999, "quote_volume": 54386.70069, "trades": 610, "taker_buy_base": 386775.5, "taker_buy_quote": 27820.25507 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.073, "high": 0.0735, "low": 0.071, "close": 0.0722, "volume": 246260.7, "close_time": 1770749999999, "quote_volume": 17831.2213, "trades": 203, "taker_buy_base": 113826.6, "taker_buy_quote": 8271.14088 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0721, "high": 0.0748, "low": 0.0709, "close": 0.0731, "volume": 490201.5, "close_time": 1770753599999, "quote_volume": 35904.93781, "trades": 344, "taker_buy_base": 248825.6, "taker_buy_quote": 18210.13309 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0726, "high": 0.0752, "low": 0.0719, "close": 0.0745, "volume": 823006.7, "close_time": 1770757199999, "quote_volume": 60926.52549, "trades": 551, "taker_buy_base": 505137.7, "taker_buy_quote": 37488.90957 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0746, "high": 0.0791, "low": 0.0743, "close": 0.0775, "volume": 2044168.9, "close_time": 1770760799999, "quote_volume": 157835.71669, "trades": 1203, "taker_buy_base": 869259.0, "taker_buy_quote": 67252.91507 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0768, "high": 0.0817, "low": 0.0764, "close": 0.0804, "volume": 1415165.2, "close_time": 1770764399999, "quote_volume": 112371.49558, "trades": 1013, "taker_buy_base": 923883.8, "taker_buy_quote": 73348.64831 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0757, "close": 0.0762, "volume": 441864.6, "close_time": 1770767999999, "quote_volume": 34228.15505, "trades": 387, "taker_buy_base": 191774.4, "taker_buy_quote": 14827.8476 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.076, "high": 0.0791, "low": 0.0741, "close": 0.0788, "volume": 431981.6, "close_time": 1770771599999, "quote_volume": 32919.31177, "trades": 306, "taker_buy_base": 274118.3, "taker_buy_quote": 20863.37762 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0794, "high": 0.0808, "low": 0.0768, "close": 0.077, "volume": 217288.7, "close_time": 1770775199999, "quote_volume": 17083.79506, "trades": 236, "taker_buy_base": 94532.9, "taker_buy_quote": 7438.13185 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0777, "high": 0.0804, "low": 0.0777, "close": 0.0784, "volume": 120281.0, "close_time": 1770778799999, "quote_volume": 9450.77026, "trades": 215, "taker_buy_base": 71786.1, "taker_buy_quote": 5642.67713 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0785, "high": 0.0809, "low": 0.0771, "close": 0.0808, "volume": 270085.5, "close_time": 1770782399999, "quote_volume": 21454.63085, "trades": 345, "taker_buy_base": 114459.6, "taker_buy_quote": 9083.97457 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0807, "high": 0.0847, "low": 0.0797, "close": 0.0802, "volume": 613993.6, "close_time": 1770785999999, "quote_volume": 50473.29324, "trades": 824, "taker_buy_base": 340794.6, "taker_buy_quote": 27975.51233 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0718, "close": 0.0727, "volume": 661888.2, "close_time": 1770789599999, "quote_volume": 50348.59928, "trades": 549, "taker_buy_base": 209509.0, "taker_buy_quote": 15857.58817 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0728, "high": 0.0753, "low": 0.0713, "close": 0.0739, "volume": 574753.7, "close_time": 1770793199999, "quote_volume": 42255.66794, "trades": 419, "taker_buy_base": 348634.6, "taker_buy_quote": 25673.08024 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0722, "close": 0.0731, "volume": 418644.9, "close_time": 1770796799999, "quote_volume": 30570.94773, "trades": 269, "taker_buy_base": 215047.2, "taker_buy_quote": 15749.56814 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0733, "high": 0.074, "low": 0.0719, "close": 0.0724, "volume": 616370.6, "close_time": 1770800399999, "quote_volume": 44725.67293, "trades": 265, "taker_buy_base": 447900.8, "taker_buy_quote": 32475.52141 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0726, "high": 0.0744, "low": 0.0718, "close": 0.074, "volume": 123741.2, "close_time": 1770803999999, "quote_volume": 9069.47865, "trades": 143, "taker_buy_base": 50152.1, "taker_buy_quote": 3681.73213 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0745, "high": 0.0763, "low": 0.0708, "close": 0.0742, "volume": 642554.7, "close_time": 1770807599999, "quote_volume": 47413.27445, "trades": 599, "taker_buy_base": 334397.9, "taker_buy_quote": 24662.65341 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0739, "high": 0.0772, "low": 0.073, "close": 0.0766, "volume": 444965.5, "close_time": 1770811199999, "quote_volume": 33523.45325, "trades": 388, "taker_buy_base": 202173.9, "taker_buy_quote": 15212.49816 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0774, "high": 0.0794, "low": 0.0768, "close": 0.0777, "volume": 533542.9, "close_time": 1770814799999, "quote_volume": 41388.02371, "trades": 379, "taker_buy_base": 181760.3, "taker_buy_quote": 14118.7264 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.078, "high": 0.08, "low": 0.0763, "close": 0.0785, "volume": 375823.0, "close_time": 1770818399999, "quote_volume": 29400.86561, "trades": 507, "taker_buy_base": 166335.8, "taker_buy_quote": 13065.33244 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0785, "high": 0.0808, "low": 0.0785, "close": 0.0793, "volume": 292261.8, "close_time": 1770821999999, "quote_volume": 23322.6768, "trades": 313, "taker_buy_base": 115245.3, "taker_buy_quote": 9215.90169 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0797, "high": 0.0811, "low": 0.0772, "close": 0.0795, "volume": 469003.5, "close_time": 1770825599999, "quote_volume": 37176.54337, "trades": 310, "taker_buy_base": 277079.2, "taker_buy_quote": 21969.52596 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0774, "close": 0.0788, "volume": 156937.5, "close_time": 1770829199999, "quote_volume": 12295.33189, "trades": 82, "taker_buy_base": 46110.5, "taker_buy_quote": 3609.47451 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0789, "high": 0.0841, "low": 0.0789, "close": 0.0824, "volume": 699168.4, "close_time": 1770832799999, "quote_volume": 57425.0373, "trades": 420, "taker_buy_base": 404884.4, "taker_buy_quote": 33194.62644 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0803, "close": 0.0803, "volume": 663399.7, "close_time": 1770836399999, "quote_volume": 53765.29888, "trades": 231, "taker_buy_base": 206277.4, "taker_buy_quote": 16736.5164 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0805, "high": 0.0826, "low": 0.0796, "close": 0.0813, "volume": 114895.5, "close_time": 1770839999999, "quote_volume": 9337.80435, "trades": 80, "taker_buy_base": 65538.5, "taker_buy_quote": 5351.52187 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0812, "high": 0.0891, "low": 0.0807, "close": 0.0856, "volume": 1003054.4, "close_time": 1770843599999, "quote_volume": 85785.9061, "trades": 393, "taker_buy_base": 608171.1, "taker_buy_quote": 52032.71039 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0825, "close": 0.0834, "volume": 340576.8, "close_time": 1770847199999, "quote_volume": 28594.568, "trades": 221, "taker_buy_base": 169453.3, "taker_buy_quote": 14242.01963 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0809, "close": 0.0814, "volume": 741417.2, "close_time": 1770850799999, "quote_volume": 60633.71053, "trades": 315, "taker_buy_base": 166894.5, "taker_buy_quote": 13655.2031 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0809, "high": 0.0836, "low": 0.0799, "close": 0.0828, "volume": 127398.6, "close_time": 1770854399999, "quote_volume": 10357.74711, "trades": 97, "taker_buy_base": 57955.0, "taker_buy_quote": 4702.82699 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0817, "close": 0.0828, "volume": 64856.7, "close_time": 1770857999999, "quote_volume": 5413.9818, "trades": 81, "taker_buy_base": 18758.4, "taker_buy_quote": 1570.94402 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0826, "high": 0.0833, "low": 0.082, "close": 0.0831, "volume": 49427.1, "close_time": 1770861599999, "quote_volume": 4071.79139, "trades": 74, "taker_buy_base": 19120.8, "taker_buy_quote": 1578.15299 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0826, "high": 0.0865, "low": 0.0826, "close": 0.084, "volume": 62899.9, "close_time": 1770865199999, "quote_volume": 5349.67619, "trades": 240, "taker_buy_base": 37140.3, "taker_buy_quote": 3166.49319 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0841, "high": 0.0855, "low": 0.0833, "close": 0.0852, "volume": 27829.1, "close_time": 1770868799999, "quote_volume": 2344.61861, "trades": 55, "taker_buy_base": 10235.2, "taker_buy_quote": 869.83475 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0852, "high": 0.0862, "low": 0.0834, "close": 0.0853, "volume": 28543.6, "close_time": 1770872399999, "quote_volume": 2432.04114, "trades": 115, "taker_buy_base": 13523.6, "taker_buy_quote": 1152.56898 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.085, "high": 0.0865, "low": 0.0842, "close": 0.0854, "volume": 46027.8, "close_time": 1770875999999, "quote_volume": 3948.71597, "trades": 152, "taker_buy_base": 16205.3, "taker_buy_quote": 1387.98931 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0835, "close": 0.0835, "volume": 36080.4, "close_time": 1770879599999, "quote_volume": 3073.08003, "trades": 79, "taker_buy_base": 8925.8, "taker_buy_quote": 763.99085 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0847, "high": 0.0847, "low": 0.079, "close": 0.0801, "volume": 283858.3, "close_time": 1770883199999, "quote_volume": 23028.14817, "trades": 351, "taker_buy_base": 134015.0, "taker_buy_quote": 10907.82457 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0802, "high": 0.081, "low": 0.0776, "close": 0.0803, "volume": 423494.1, "close_time": 1770886799999, "quote_volume": 33449.10651, "trades": 512, "taker_buy_base": 292402.1, "taker_buy_quote": 23071.12313 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0805, "high": 0.0814, "low": 0.0792, "close": 0.0798, "volume": 121106.1, "close_time": 1770890399999, "quote_volume": 9657.51847, "trades": 109, "taker_buy_base": 54705.7, "taker_buy_quote": 4364.60001 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.08, "high": 0.0801, "low": 0.0786, "close": 0.0789, "volume": 272416.7, "close_time": 1770893999999, "quote_volume": 21637.55584, "trades": 133, "taker_buy_base": 54466.0, "taker_buy_quote": 4323.44881 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0788, "high": 0.0802, "low": 0.0785, "close": 0.0798, "volume": 175125.9, "close_time": 1770897599999, "quote_volume": 13859.05838, "trades": 176, "taker_buy_base": 59116.4, "taker_buy_quote": 4700.18851 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0767, "close": 0.0785, "volume": 155114.9, "close_time": 1770901199999, "quote_volume": 12087.2003, "trades": 197, "taker_buy_base": 56004.5, "taker_buy_quote": 4352.6876 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0768, "close": 0.0771, "volume": 30588.3, "close_time": 1770904799999, "quote_volume": 2363.63143, "trades": 79, "taker_buy_base": 7250.4, "taker_buy_quote": 562.51431 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0764, "close": 0.0767, "volume": 4532.8, "close_time": 1770908399999, "quote_volume": 347.82661, "trades": 23, "taker_buy_base": 851.3, "taker_buy_quote": 65.54173 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0764, "high": 0.077, "low": 0.0752, "close": 0.0752, "volume": 31960.7, "close_time": 1770911999999, "quote_volume": 2424.21925, "trades": 75, "taker_buy_base": 6271.5, "taker_buy_quote": 477.09459 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0725, "close": 0.0732, "volume": 199139.4, "close_time": 1770915599999, "quote_volume": 14723.99959, "trades": 317, "taker_buy_base": 133629.4, "taker_buy_quote": 9891.54935 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0729, "high": 0.0736, "low": 0.072, "close": 0.0728, "volume": 16265.1, "close_time": 1770919199999, "quote_volume": 1181.26447, "trades": 36, "taker_buy_base": 8280.6, "taker_buy_quote": 600.4011 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0731, "high": 0.075, "low": 0.0724, "close": 0.0743, "volume": 28725.7, "close_time": 1770922799999, "quote_volume": 2114.34251, "trades": 64, "taker_buy_base": 7380.0, "taker_buy_quote": 542.38532 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0743, "close": 0.075, "volume": 11124.7, "close_time": 1770926399999, "quote_volume": 831.30204, "trades": 24, "taker_buy_base": 5089.8, "taker_buy_quote": 380.76583 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0739, "close": 0.0742, "volume": 3459.9, "close_time": 1770929999999, "quote_volume": 256.74077, "trades": 9, "taker_buy_base": 2882.0, "taker_buy_quote": 213.96565 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 1633.4, "close_time": 1770933599999, "quote_volume": 121.0619, "trades": 3, "taker_buy_base": 498.6, "taker_buy_quote": 36.94626 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0742, "high": 0.0768, "low": 0.0742, "close": 0.0763, "volume": 27263.2, "close_time": 1770937199999, "quote_volume": 2063.70017, "trades": 71, "taker_buy_base": 22325.8, "taker_buy_quote": 1686.8258 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0761, "high": 0.0769, "low": 0.076, "close": 0.0769, "volume": 66237.3, "close_time": 1770940799999, "quote_volume": 5065.23275, "trades": 137, "taker_buy_base": 47974.9, "taker_buy_quote": 3669.25363 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0764, "close": 0.0768, "volume": 11716.9, "close_time": 1770944399999, "quote_volume": 897.93456, "trades": 25, "taker_buy_base": 7602.2, "taker_buy_quote": 582.90966 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0776, "high": 0.0838, "low": 0.0773, "close": 0.0822, "volume": 156493.9, "close_time": 1770947999999, "quote_volume": 12634.18084, "trades": 268, "taker_buy_base": 85404.2, "taker_buy_quote": 6887.91038 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0817, "high": 0.0833, "low": 0.0799, "close": 0.0804, "volume": 56440.5, "close_time": 1770951599999, "quote_volume": 4623.10396, "trades": 77, "taker_buy_base": 27012.1, "taker_buy_quote": 2211.31805 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0802, "high": 0.081, "low": 0.0788, "close": 0.0788, "volume": 19530.4, "close_time": 1770955199999, "quote_volume": 1557.90087, "trades": 37, "taker_buy_base": 7234.3, "taker_buy_quote": 580.28349 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0775, "close": 0.078, "volume": 24035.3, "close_time": 1770958799999, "quote_volume": 1883.07212, "trades": 34, "taker_buy_base": 12997.9, "taker_buy_quote": 1019.78258 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0773, "high": 0.0795, "low": 0.0773, "close": 0.0793, "volume": 26374.0, "close_time": 1770962399999, "quote_volume": 2076.16238, "trades": 43, "taker_buy_base": 14862.5, "taker_buy_quote": 1167.00459 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0791, "high": 0.081, "low": 0.0791, "close": 0.0801, "volume": 234595.3, "close_time": 1770965999999, "quote_volume": 18798.6994, "trades": 241, "taker_buy_base": 24758.7, "taker_buy_quote": 1982.86718 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0799, "high": 0.0802, "low": 0.079, "close": 0.0793, "volume": 53722.4, "close_time": 1770969599999, "quote_volume": 4281.38336, "trades": 74, "taker_buy_base": 22722.7, "taker_buy_quote": 1809.9104 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0799, "high": 0.085, "low": 0.0799, "close": 0.0824, "volume": 326036.3, "close_time": 1770973199999, "quote_volume": 26995.38049, "trades": 488, "taker_buy_base": 176369.0, "taker_buy_quote": 14587.93728 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0811, "close": 0.0814, "volume": 37641.1, "close_time": 1770976799999, "quote_volume": 3078.2335, "trades": 153, "taker_buy_base": 18998.2, "taker_buy_quote": 1553.16082 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0804, "close": 0.0811, "volume": 109462.0, "close_time": 1770980399999, "quote_volume": 8873.17656, "trades": 106, "taker_buy_base": 64016.7, "taker_buy_quote": 5193.55986 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.081, "high": 0.0818, "low": 0.0807, "close": 0.0808, "volume": 118727.4, "close_time": 1770983999999, "quote_volume": 9628.95786, "trades": 117, "taker_buy_base": 91461.3, "taker_buy_quote": 7411.57932 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0808, "high": 0.0821, "low": 0.0807, "close": 0.081, "volume": 33034.9, "close_time": 1770987599999, "quote_volume": 2680.16687, "trades": 13, "taker_buy_base": 21425.8, "taker_buy_quote": 1736.12976 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.081, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 81685.6, "close_time": 1770991199999, "quote_volume": 6626.27435, "trades": 62, "taker_buy_base": 62077.3, "taker_buy_quote": 5035.76617 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0812, "high": 0.0864, "low": 0.0812, "close": 0.0857, "volume": 519031.6, "close_time": 1770994799999, "quote_volume": 44185.41838, "trades": 296, "taker_buy_base": 374108.6, "taker_buy_quote": 31870.08867 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0853, "high": 0.0868, "low": 0.0827, "close": 0.0834, "volume": 552635.6, "close_time": 1770998399999, "quote_volume": 46561.80075, "trades": 377, "taker_buy_base": 275527.1, "taker_buy_quote": 23158.99054 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0832, "close": 0.0846, "volume": 131370.5, "close_time": 1771001999999, "quote_volume": 11075.36948, "trades": 139, "taker_buy_base": 66149.2, "taker_buy_quote": 5572.9758 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0824, "close": 0.0824, "volume": 53844.5, "close_time": 1771005599999, "quote_volume": 4479.73541, "trades": 56, "taker_buy_base": 23475.1, "taker_buy_quote": 1953.21765 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0828, "high": 0.0856, "low": 0.0826, "close": 0.0853, "volume": 497622.3, "close_time": 1771009199999, "quote_volume": 41813.3315, "trades": 242, "taker_buy_base": 163606.4, "taker_buy_quote": 13737.57567 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0834, "close": 0.0837, "volume": 96739.2, "close_time": 1771012799999, "quote_volume": 8199.31967, "trades": 64, "taker_buy_base": 41034.6, "taker_buy_quote": 3479.75934 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0831, "close": 0.0836, "volume": 49277.6, "close_time": 1771016399999, "quote_volume": 4125.5469, "trades": 33, "taker_buy_base": 20921.2, "taker_buy_quote": 1749.50025 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.0831, "volume": 12881.1, "close_time": 1771019999999, "quote_volume": 1071.7267, "trades": 13, "taker_buy_base": 4141.8, "taker_buy_quote": 345.33437 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0826, "close": 0.0831, "volume": 12063.8, "close_time": 1771023599999, "quote_volume": 1002.01554, "trades": 11, "taker_buy_base": 2119.6, "taker_buy_quote": 175.9268 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0831, "close": 0.0834, "volume": 20510.7, "close_time": 1771027199999, "quote_volume": 1713.8303, "trades": 21, "taker_buy_base": 7484.1, "taker_buy_quote": 626.04902 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0819, "close": 0.0838, "volume": 111439.1, "close_time": 1771030799999, "quote_volume": 9210.94857, "trades": 111, "taker_buy_base": 63325.5, "taker_buy_quote": 5231.62185 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0832, "close": 0.0832, "volume": 47257.8, "close_time": 1771034399999, "quote_volume": 3968.57209, "trades": 52, "taker_buy_base": 25157.6, "taker_buy_quote": 2113.57006 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 42877.1, "close_time": 1771037999999, "quote_volume": 3547.96531, "trades": 37, "taker_buy_base": 29787.4, "taker_buy_quote": 2465.26696 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0824, "close": 0.0826, "volume": 39687.9, "close_time": 1771041599999, "quote_volume": 3293.17079, "trades": 50, "taker_buy_base": 13811.6, "taker_buy_quote": 1145.99746 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.082, "high": 0.0831, "low": 0.0815, "close": 0.0831, "volume": 53322.9, "close_time": 1771045199999, "quote_volume": 4389.83643, "trades": 40, "taker_buy_base": 22081.8, "taker_buy_quote": 1820.80675 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.083, "high": 0.0831, "low": 0.0826, "close": 0.0827, "volume": 6486.5, "close_time": 1771048799999, "quote_volume": 536.71038, "trades": 13, "taker_buy_base": 6486.5, "taker_buy_quote": 536.71038 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0819, "high": 0.0841, "low": 0.0819, "close": 0.0838, "volume": 49238.9, "close_time": 1771052399999, "quote_volume": 4102.93559, "trades": 52, "taker_buy_base": 39661.2, "taker_buy_quote": 3304.22873 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0831, "high": 0.0845, "low": 0.0831, "close": 0.0835, "volume": 39304.1, "close_time": 1771055999999, "quote_volume": 3297.22739, "trades": 55, "taker_buy_base": 17005.0, "taker_buy_quote": 1424.01603 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.084, "high": 0.0862, "low": 0.084, "close": 0.0845, "volume": 242754.5, "close_time": 1771059599999, "quote_volume": 20677.02737, "trades": 143, "taker_buy_base": 157439.6, "taker_buy_quote": 13399.77296 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0798, "close": 0.0816, "volume": 707185.3, "close_time": 1771063199999, "quote_volume": 57936.89346, "trades": 657, "taker_buy_base": 312294.9, "taker_buy_quote": 25882.45178 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0814, "close": 0.0822, "volume": 66415.6, "close_time": 1771066799999, "quote_volume": 5444.7347, "trades": 59, "taker_buy_base": 27498.9, "taker_buy_quote": 2250.48497 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0816, "close": 0.0822, "volume": 48007.4, "close_time": 1771070399999, "quote_volume": 3938.87094, "trades": 61, "taker_buy_base": 31445.9, "taker_buy_quote": 2580.37358 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 19009.5, "close_time": 1771073999999, "quote_volume": 1558.20364, "trades": 11, "taker_buy_base": 5614.4, "taker_buy_quote": 460.3808 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0828, "volume": 10996.5, "close_time": 1771077599999, "quote_volume": 909.65582, "trades": 11, "taker_buy_base": 4279.0, "taker_buy_quote": 354.48115 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0822, "close": 0.0823, "volume": 16371.0, "close_time": 1771081199999, "quote_volume": 1355.34166, "trades": 16, "taker_buy_base": 5042.7, "taker_buy_quote": 417.97633 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0829, "high": 0.0858, "low": 0.0829, "close": 0.0846, "volume": 258755.9, "close_time": 1771084799999, "quote_volume": 21922.11984, "trades": 256, "taker_buy_base": 119458.1, "taker_buy_quote": 10106.81813 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0847, "high": 0.0932, "low": 0.0836, "close": 0.0854, "volume": 870384.5, "close_time": 1771088399999, "quote_volume": 75694.33727, "trades": 732, "taker_buy_base": 456032.0, "taker_buy_quote": 39794.91032 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.085, "high": 0.0854, "low": 0.0841, "close": 0.0847, "volume": 337682.2, "close_time": 1771091999999, "quote_volume": 28577.43969, "trades": 176, "taker_buy_base": 105927.2, "taker_buy_quote": 8992.13014 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0848, "high": 0.0848, "low": 0.084, "close": 0.084, "volume": 8927.1, "close_time": 1771095599999, "quote_volume": 753.11492, "trades": 15, "taker_buy_base": 4363.8, "taker_buy_quote": 368.78854 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0845, "high": 0.0854, "low": 0.084, "close": 0.0846, "volume": 98036.6, "close_time": 1771099199999, "quote_volume": 8291.81193, "trades": 82, "taker_buy_base": 51274.0, "taker_buy_quote": 4334.69365 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0838, "close": 0.084, "volume": 21376.8, "close_time": 1771102799999, "quote_volume": 1796.11881, "trades": 22, "taker_buy_base": 20376.8, "taker_buy_quote": 1712.11881 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0826, "close": 0.0826, "volume": 45851.7, "close_time": 1771106399999, "quote_volume": 3806.9908, "trades": 71, "taker_buy_base": 12170.0, "taker_buy_quote": 1013.6548 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0826, "high": 0.0838, "low": 0.0826, "close": 0.0838, "volume": 28688.4, "close_time": 1771109999999, "quote_volume": 2383.60391, "trades": 12, "taker_buy_base": 18489.6, "taker_buy_quote": 1531.61451 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 1436.3, "close_time": 1771113599999, "quote_volume": 119.18781, "trades": 6, "taker_buy_base": 312.8, "taker_buy_quote": 26.02496 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0827, "close": 0.0834, "volume": 36813.9, "close_time": 1771117199999, "quote_volume": 3055.86159, "trades": 34, "taker_buy_base": 19859.5, "taker_buy_quote": 1649.08002 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.084, "high": 0.0862, "low": 0.0839, "close": 0.0862, "volume": 94240.2, "close_time": 1771120799999, "quote_volume": 8015.27504, "trades": 106, "taker_buy_base": 47503.8, "taker_buy_quote": 4033.38756 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0862, "high": 0.087, "low": 0.0849, "close": 0.0853, "volume": 86012.1, "close_time": 1771124399999, "quote_volume": 7387.50251, "trades": 93, "taker_buy_base": 47706.5, "taker_buy_quote": 4097.83731 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0846, "close": 0.0852, "volume": 7703.0, "close_time": 1771127999999, "quote_volume": 653.54009, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.085, "high": 0.0868, "low": 0.085, "close": 0.0857, "volume": 31949.2, "close_time": 1771131599999, "quote_volume": 2743.2518, "trades": 46, "taker_buy_base": 16847.5, "taker_buy_quote": 1442.44544 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0853, "close": 0.0859, "volume": 34095.4, "close_time": 1771135199999, "quote_volume": 2924.9025, "trades": 29, "taker_buy_base": 10499.1, "taker_buy_quote": 897.38655 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0858, "high": 0.0908, "low": 0.0853, "close": 0.0887, "volume": 549649.5, "close_time": 1771138799999, "quote_volume": 48639.52202, "trades": 533, "taker_buy_base": 265330.7, "taker_buy_quote": 23511.7716 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0886, "high": 0.0898, "low": 0.0882, "close": 0.0888, "volume": 121956.8, "close_time": 1771142399999, "quote_volume": 10860.11175, "trades": 197, "taker_buy_base": 58978.4, "taker_buy_quote": 5252.01359 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0863, "close": 0.0881, "volume": 118232.5, "close_time": 1771145999999, "quote_volume": 10364.12823, "trades": 91, "taker_buy_base": 39246.8, "taker_buy_quote": 3453.18783 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0888, "high": 0.0916, "low": 0.0888, "close": 0.0895, "volume": 154659.7, "close_time": 1771149599999, "quote_volume": 13940.06103, "trades": 171, "taker_buy_base": 86851.3, "taker_buy_quote": 7828.42888 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0877, "close": 0.0886, "volume": 98824.4, "close_time": 1771153199999, "quote_volume": 8728.18401, "trades": 100, "taker_buy_base": 33808.0, "taker_buy_quote": 2981.64224 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0894, "high": 0.095, "low": 0.0894, "close": 0.0912, "volume": 448949.0, "close_time": 1771156799999, "quote_volume": 41654.04422, "trades": 621, "taker_buy_base": 213921.5, "taker_buy_quote": 19882.97098 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0913, "high": 0.0971, "low": 0.0908, "close": 0.093, "volume": 1058821.5, "close_time": 1771160399999, "quote_volume": 99667.36524, "trades": 785, "taker_buy_base": 362435.6, "taker_buy_quote": 34245.35636 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0933, "high": 0.094, "low": 0.089, "close": 0.09, "volume": 220675.2, "close_time": 1771163999999, "quote_volume": 20173.47025, "trades": 327, "taker_buy_base": 96372.8, "taker_buy_quote": 8826.34431 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0905, "high": 0.0956, "low": 0.0905, "close": 0.0936, "volume": 345445.4, "close_time": 1771167599999, "quote_volume": 32456.0671, "trades": 405, "taker_buy_base": 149295.2, "taker_buy_quote": 13959.16073 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0935, "high": 0.0961, "low": 0.0916, "close": 0.0953, "volume": 349544.6, "close_time": 1771171199999, "quote_volume": 33132.47486, "trades": 506, "taker_buy_base": 148092.5, "taker_buy_quote": 14021.4086 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0951, "high": 0.096, "low": 0.092, "close": 0.0931, "volume": 260135.2, "close_time": 1771174799999, "quote_volume": 24275.52708, "trades": 278, "taker_buy_base": 168592.5, "taker_buy_quote": 15719.54516 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0929, "high": 0.096, "low": 0.0896, "close": 0.0939, "volume": 753898.2, "close_time": 1771178399999, "quote_volume": 69720.29632, "trades": 736, "taker_buy_base": 330474.8, "taker_buy_quote": 30369.49242 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0936, "high": 0.0949, "low": 0.092, "close": 0.0927, "volume": 688055.1, "close_time": 1771181999999, "quote_volume": 64065.16135, "trades": 427, "taker_buy_base": 455802.2, "taker_buy_quote": 42393.557 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0928, "high": 0.095, "low": 0.0909, "close": 0.0914, "volume": 305722.6, "close_time": 1771185599999, "quote_volume": 28433.34637, "trades": 434, "taker_buy_base": 141291.8, "taker_buy_quote": 13157.41048 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0911, "high": 0.0944, "low": 0.0909, "close": 0.0928, "volume": 247269.5, "close_time": 1771189199999, "quote_volume": 22834.2765, "trades": 213, "taker_buy_base": 153395.3, "taker_buy_quote": 14179.05494 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0934, "high": 0.1047, "low": 0.0933, "close": 0.0959, "volume": 1448709.9, "close_time": 1771192799999, "quote_volume": 143972.54271, "trades": 1650, "taker_buy_base": 720955.2, "taker_buy_quote": 71570.6304 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0958, "high": 0.0971, "low": 0.0917, "close": 0.0936, "volume": 362804.3, "close_time": 1771196399999, "quote_volume": 34255.94809, "trades": 508, "taker_buy_base": 163722.6, "taker_buy_quote": 15461.93163 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0939, "high": 0.0961, "low": 0.0932, "close": 0.0952, "volume": 161891.7, "close_time": 1771199999999, "quote_volume": 15336.50376, "trades": 237, "taker_buy_base": 68857.2, "taker_buy_quote": 6517.31458 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0946, "high": 0.096, "low": 0.0935, "close": 0.0958, "volume": 410209.1, "close_time": 1771203599999, "quote_volume": 39031.11092, "trades": 383, "taker_buy_base": 87442.4, "taker_buy_quote": 8312.88283 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0959, "high": 0.0996, "low": 0.0947, "close": 0.0994, "volume": 251898.9, "close_time": 1771207199999, "quote_volume": 24388.39315, "trades": 488, "taker_buy_base": 125697.2, "taker_buy_quote": 12203.38356 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0992, "high": 0.1002, "low": 0.0934, "close": 0.0939, "volume": 275155.3, "close_time": 1771210799999, "quote_volume": 26743.37597, "trades": 316, "taker_buy_base": 99361.9, "taker_buy_quote": 9673.3304 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.094, "high": 0.0956, "low": 0.0924, "close": 0.0924, "volume": 162687.2, "close_time": 1771214399999, "quote_volume": 15308.64475, "trades": 197, "taker_buy_base": 72795.7, "taker_buy_quote": 6861.68635 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.092, "high": 0.093, "low": 0.0899, "close": 0.0903, "volume": 369378.0, "close_time": 1771217999999, "quote_volume": 33813.22633, "trades": 294, "taker_buy_base": 234103.8, "taker_buy_quote": 21447.41555 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0904, "high": 0.0905, "low": 0.089, "close": 0.0894, "volume": 215525.4, "close_time": 1771221599999, "quote_volume": 19313.34326, "trades": 194, "taker_buy_base": 138052.7, "taker_buy_quote": 12366.32173 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0896, "high": 0.0932, "low": 0.0889, "close": 0.0918, "volume": 133065.0, "close_time": 1771225199999, "quote_volume": 12155.78647, "trades": 155, "taker_buy_base": 48048.9, "taker_buy_quote": 4371.5518 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0919, "high": 0.0978, "low": 0.0919, "close": 0.094, "volume": 589324.8, "close_time": 1771228799999, "quote_volume": 56248.7287, "trades": 779, "taker_buy_base": 297506.3, "taker_buy_quote": 28314.90749 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0912, "close": 0.092, "volume": 251765.6, "close_time": 1771232399999, "quote_volume": 23255.4207, "trades": 239, "taker_buy_base": 163713.5, "taker_buy_quote": 15132.80201 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0918, "high": 0.092, "low": 0.0881, "close": 0.0884, "volume": 345399.9, "close_time": 1771235999999, "quote_volume": 30860.95072, "trades": 267, "taker_buy_base": 226532.5, "taker_buy_quote": 20208.09814 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0886, "high": 0.0886, "low": 0.085, "close": 0.0864, "volume": 314668.6, "close_time": 1771239599999, "quote_volume": 27183.02021, "trades": 246, "taker_buy_base": 169515.9, "taker_buy_quote": 14630.82472 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0862, "high": 0.0875, "low": 0.0858, "close": 0.0873, "volume": 112636.9, "close_time": 1771243199999, "quote_volume": 9740.19202, "trades": 81, "taker_buy_base": 66835.4, "taker_buy_quote": 5768.67362 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0877, "high": 0.0893, "low": 0.0873, "close": 0.0882, "volume": 90098.1, "close_time": 1771246799999, "quote_volume": 7961.07212, "trades": 63, "taker_buy_base": 28145.2, "taker_buy_quote": 2483.99189 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0896, "high": 0.0907, "low": 0.0872, "close": 0.0878, "volume": 201223.3, "close_time": 1771250399999, "quote_volume": 17857.79513, "trades": 145, "taker_buy_base": 96747.1, "taker_buy_quote": 8582.34073 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0877, "high": 0.088, "low": 0.0872, "close": 0.0876, "volume": 23205.8, "close_time": 1771253999999, "quote_volume": 2035.47326, "trades": 43, "taker_buy_base": 4956.7, "taker_buy_quote": 434.56958 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0847, "close": 0.0861, "volume": 347498.0, "close_time": 1771257599999, "quote_volume": 29989.20594, "trades": 336, "taker_buy_base": 195577.6, "taker_buy_quote": 16857.54565 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0862, "high": 0.0876, "low": 0.0862, "close": 0.0874, "volume": 62094.9, "close_time": 1771261199999, "quote_volume": 5391.94293, "trades": 60, "taker_buy_base": 24694.0, "taker_buy_quote": 2147.823 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0876, "high": 0.088, "low": 0.0866, "close": 0.0868, "volume": 20404.6, "close_time": 1771264799999, "quote_volume": 1778.51434, "trades": 24, "taker_buy_base": 2566.9, "taker_buy_quote": 223.5769 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0866, "high": 0.0883, "low": 0.0865, "close": 0.0879, "volume": 40909.7, "close_time": 1771268399999, "quote_volume": 3579.47852, "trades": 44, "taker_buy_base": 24826.1, "taker_buy_quote": 2170.75016 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0877, "high": 0.0888, "low": 0.0874, "close": 0.0886, "volume": 39306.2, "close_time": 1771271999999, "quote_volume": 3466.404, "trades": 29, "taker_buy_base": 24475.1, "taker_buy_quote": 2161.72901 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0878, "close": 0.0884, "volume": 19869.0, "close_time": 1771275599999, "quote_volume": 1753.52028, "trades": 30, "taker_buy_base": 8485.8, "taker_buy_quote": 748.70158 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0879, "close": 0.088, "volume": 2321.5, "close_time": 1771279199999, "quote_volume": 204.35752, "trades": 5, "taker_buy_base": 1179.0, "taker_buy_quote": 103.7115 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0876, "close": 0.088, "volume": 29646.0, "close_time": 1771282799999, "quote_volume": 2605.85257, "trades": 57, "taker_buy_base": 15696.6, "taker_buy_quote": 1381.04575 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0872, "close": 0.0875, "volume": 39075.3, "close_time": 1771286399999, "quote_volume": 3425.24916, "trades": 64, "taker_buy_base": 28577.7, "taker_buy_quote": 2503.56988 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0874, "volume": 14274.7, "close_time": 1771289999999, "quote_volume": 1247.74304, "trades": 17, "taker_buy_base": 9489.1, "taker_buy_quote": 830.29766 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0862, "high": 0.0877, "low": 0.0855, "close": 0.0873, "volume": 46287.1, "close_time": 1771293599999, "quote_volume": 3997.16978, "trades": 58, "taker_buy_base": 24026.4, "taker_buy_quote": 2077.15376 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0873, "high": 0.0904, "low": 0.0869, "close": 0.0897, "volume": 112604.8, "close_time": 1771297199999, "quote_volume": 10010.74369, "trades": 151, "taker_buy_base": 60682.3, "taker_buy_quote": 5415.67154 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0898, "high": 0.0922, "low": 0.0886, "close": 0.0911, "volume": 88038.0, "close_time": 1771300799999, "quote_volume": 7969.21895, "trades": 109, "taker_buy_base": 39883.4, "taker_buy_quote": 3640.78181 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0905, "close": 0.092, "volume": 36846.7, "close_time": 1771304399999, "quote_volume": 3371.88576, "trades": 41, "taker_buy_base": 10221.8, "taker_buy_quote": 932.49023 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.092, "high": 0.0927, "low": 0.0899, "close": 0.09, "volume": 201803.0, "close_time": 1771307999999, "quote_volume": 18431.69962, "trades": 242, "taker_buy_base": 122618.9, "taker_buy_quote": 11203.06474 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0896, "high": 0.091, "low": 0.0895, "close": 0.0896, "volume": 57355.3, "close_time": 1771311599999, "quote_volume": 5158.7704, "trades": 45, "taker_buy_base": 14325.2, "taker_buy_quote": 1290.61963 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0879, "close": 0.088, "volume": 55709.4, "close_time": 1771315199999, "quote_volume": 4954.8389, "trades": 50, "taker_buy_base": 22975.3, "taker_buy_quote": 2036.524 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0868, "close": 0.087, "volume": 19116.2, "close_time": 1771318799999, "quote_volume": 1672.97215, "trades": 24, "taker_buy_base": 8963.9, "taker_buy_quote": 785.56693 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.087, "high": 0.0871, "low": 0.0864, "close": 0.0865, "volume": 19926.6, "close_time": 1771322399999, "quote_volume": 1728.3276, "trades": 21, "taker_buy_base": 2390.5, "taker_buy_quote": 206.9173 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.087, "high": 0.0872, "low": 0.0866, "close": 0.0872, "volume": 21916.3, "close_time": 1771325999999, "quote_volume": 1906.07972, "trades": 28, "taker_buy_base": 17656.2, "taker_buy_quote": 1535.85355 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0865, "close": 0.0868, "volume": 55640.8, "close_time": 1771329599999, "quote_volume": 4836.88512, "trades": 57, "taker_buy_base": 20432.3, "taker_buy_quote": 1775.72354 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.087, "high": 0.0886, "low": 0.0868, "close": 0.0868, "volume": 47075.6, "close_time": 1771333199999, "quote_volume": 4137.92894, "trades": 38, "taker_buy_base": 22868.6, "taker_buy_quote": 2021.1505 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0863, "high": 0.0868, "low": 0.086, "close": 0.0867, "volume": 35793.6, "close_time": 1771336799999, "quote_volume": 3099.85137, "trades": 42, "taker_buy_base": 12482.4, "taker_buy_quote": 1081.40973 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0862, "high": 0.0909, "low": 0.0837, "close": 0.0902, "volume": 385641.5, "close_time": 1771340399999, "quote_volume": 33854.55226, "trades": 336, "taker_buy_base": 226719.1, "taker_buy_quote": 19805.33916 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0899, "high": 0.0939, "low": 0.0892, "close": 0.0904, "volume": 755583.8, "close_time": 1771343999999, "quote_volume": 69230.59002, "trades": 539, "taker_buy_base": 394838.2, "taker_buy_quote": 36246.82191 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0903, "high": 0.0925, "low": 0.0888, "close": 0.091, "volume": 237137.9, "close_time": 1771347599999, "quote_volume": 21419.6604, "trades": 232, "taker_buy_base": 127118.0, "taker_buy_quote": 11515.94993 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0911, "high": 0.0943, "low": 0.0907, "close": 0.0908, "volume": 371844.4, "close_time": 1771351199999, "quote_volume": 34252.1732, "trades": 265, "taker_buy_base": 97559.2, "taker_buy_quote": 9027.05557 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0907, "high": 0.0916, "low": 0.0905, "close": 0.0914, "volume": 50364.8, "close_time": 1771354799999, "quote_volume": 4583.11734, "trades": 38, "taker_buy_base": 22811.6, "taker_buy_quote": 2076.00841 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0914, "close": 0.0923, "volume": 41196.8, "close_time": 1771358399999, "quote_volume": 3786.40462, "trades": 44, "taker_buy_base": 21731.7, "taker_buy_quote": 1996.67522 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.092, "high": 0.092, "low": 0.0892, "close": 0.0896, "volume": 329323.3, "close_time": 1771361999999, "quote_volume": 29845.34781, "trades": 173, "taker_buy_base": 222575.0, "taker_buy_quote": 20214.03238 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0899, "close": 0.0904, "volume": 23081.7, "close_time": 1771365599999, "quote_volume": 2086.87293, "trades": 10, "taker_buy_base": 16909.5, "taker_buy_quote": 1528.80615 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0908, "high": 0.0921, "low": 0.0908, "close": 0.0915, "volume": 44982.2, "close_time": 1771369199999, "quote_volume": 4115.90843, "trades": 31, "taker_buy_base": 24430.1, "taker_buy_quote": 2231.19505 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0912, "high": 0.0923, "low": 0.0908, "close": 0.0908, "volume": 52390.9, "close_time": 1771372799999, "quote_volume": 4792.60491, "trades": 26, "taker_buy_base": 25594.4, "taker_buy_quote": 2343.31674 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0907, "high": 0.0945, "low": 0.09, "close": 0.0941, "volume": 269561.1, "close_time": 1771376399999, "quote_volume": 24915.1586, "trades": 293, "taker_buy_base": 167817.7, "taker_buy_quote": 15496.37124 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0941, "high": 0.0951, "low": 0.0924, "close": 0.0945, "volume": 174795.9, "close_time": 1771379999999, "quote_volume": 16380.3971, "trades": 230, "taker_buy_base": 60263.4, "taker_buy_quote": 5643.0637 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0946, "high": 0.0959, "low": 0.0934, "close": 0.0936, "volume": 60710.9, "close_time": 1771383599999, "quote_volume": 5750.10827, "trades": 88, "taker_buy_base": 28712.1, "taker_buy_quote": 2722.94045 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0937, "high": 0.0949, "low": 0.0935, "close": 0.0943, "volume": 18436.5, "close_time": 1771387199999, "quote_volume": 1741.48056, "trades": 22, "taker_buy_base": 9927.0, "taker_buy_quote": 938.37578 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0944, "high": 0.0959, "low": 0.0934, "close": 0.0938, "volume": 79740.1, "close_time": 1771390799999, "quote_volume": 7533.06385, "trades": 94, "taker_buy_base": 31984.7, "taker_buy_quote": 3020.30229 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0926, "close": 0.0927, "volume": 38758.5, "close_time": 1771394399999, "quote_volume": 3607.62702, "trades": 70, "taker_buy_base": 29307.9, "taker_buy_quote": 2728.8062 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.093, "high": 0.0967, "low": 0.093, "close": 0.096, "volume": 55453.3, "close_time": 1771397999999, "quote_volume": 5278.58633, "trades": 84, "taker_buy_base": 36539.0, "taker_buy_quote": 3469.02718 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0959, "high": 0.0967, "low": 0.0953, "close": 0.0964, "volume": 118850.6, "close_time": 1771401599999, "quote_volume": 11395.39116, "trades": 143, "taker_buy_base": 45388.8, "taker_buy_quote": 4367.55981 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0966, "high": 0.0992, "low": 0.0957, "close": 0.0973, "volume": 158038.1, "close_time": 1771405199999, "quote_volume": 15477.72333, "trades": 235, "taker_buy_base": 85278.9, "taker_buy_quote": 8350.84617 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0958, "close": 0.0969, "volume": 60441.1, "close_time": 1771408799999, "quote_volume": 5857.29224, "trades": 73, "taker_buy_base": 28586.4, "taker_buy_quote": 2766.5668 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0948, "close": 0.0954, "volume": 281325.6, "close_time": 1771412399999, "quote_volume": 26919.49039, "trades": 190, "taker_buy_base": 38552.6, "taker_buy_quote": 3688.31813 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0954, "high": 0.096, "low": 0.0946, "close": 0.0951, "volume": 41262.5, "close_time": 1771415999999, "quote_volume": 3930.94401, "trades": 50, "taker_buy_base": 11399.5, "taker_buy_quote": 1084.37403 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.095, "high": 0.097, "low": 0.095, "close": 0.0962, "volume": 48394.1, "close_time": 1771419599999, "quote_volume": 4655.70648, "trades": 89, "taker_buy_base": 14566.7, "taker_buy_quote": 1400.44669 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0963, "high": 0.0987, "low": 0.0963, "close": 0.0974, "volume": 87071.5, "close_time": 1771423199999, "quote_volume": 8480.48216, "trades": 145, "taker_buy_base": 55279.9, "taker_buy_quote": 5382.5288 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0963, "close": 0.0975, "volume": 149391.2, "close_time": 1771426799999, "quote_volume": 14532.48252, "trades": 215, "taker_buy_base": 74554.2, "taker_buy_quote": 7247.72522 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0959, "close": 0.0963, "volume": 409453.0, "close_time": 1771430399999, "quote_volume": 39904.20862, "trades": 274, "taker_buy_base": 136347.8, "taker_buy_quote": 13273.55908 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0963, "high": 0.0985, "low": 0.0959, "close": 0.0964, "volume": 99713.8, "close_time": 1771433999999, "quote_volume": 9719.27155, "trades": 96, "taker_buy_base": 57772.4, "taker_buy_quote": 5649.14662 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0959, "high": 0.0965, "low": 0.0949, "close": 0.0952, "volume": 29703.7, "close_time": 1771437599999, "quote_volume": 2836.29665, "trades": 42, "taker_buy_base": 16124.2, "taker_buy_quote": 1538.72073 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0933, "close": 0.094, "volume": 126296.7, "close_time": 1771441199999, "quote_volume": 11917.56313, "trades": 111, "taker_buy_base": 33428.1, "taker_buy_quote": 3151.64165 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0939, "high": 0.0971, "low": 0.0939, "close": 0.0957, "volume": 150209.5, "close_time": 1771444799999, "quote_volume": 14405.83021, "trades": 119, "taker_buy_base": 65119.8, "taker_buy_quote": 6206.04015 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0954, "high": 0.0964, "low": 0.095, "close": 0.096, "volume": 140994.6, "close_time": 1771448399999, "quote_volume": 13537.37305, "trades": 101, "taker_buy_base": 21663.5, "taker_buy_quote": 2072.23052 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0937, "close": 0.0941, "volume": 81120.5, "close_time": 1771451999999, "quote_volume": 7695.32689, "trades": 129, "taker_buy_base": 31583.2, "taker_buy_quote": 2996.87639 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0926, "close": 0.0933, "volume": 350813.1, "close_time": 1771455599999, "quote_volume": 32693.79784, "trades": 208, "taker_buy_base": 268634.9, "taker_buy_quote": 25031.20724 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0935, "high": 0.094, "low": 0.0934, "close": 0.094, "volume": 40847.7, "close_time": 1771459199999, "quote_volume": 3825.04754, "trades": 29, "taker_buy_base": 30506.2, "taker_buy_quote": 2854.66399 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.094, "high": 0.0968, "low": 0.0939, "close": 0.0956, "volume": 133474.5, "close_time": 1771462799999, "quote_volume": 12685.05333, "trades": 218, "taker_buy_base": 81992.1, "taker_buy_quote": 7781.46142 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0955, "high": 0.0987, "low": 0.0954, "close": 0.0971, "volume": 76773.0, "close_time": 1771466399999, "quote_volume": 7468.35875, "trades": 115, "taker_buy_base": 38216.1, "taker_buy_quote": 3707.77611 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0969, "close": 0.0976, "volume": 12473.3, "close_time": 1771469999999, "quote_volume": 1214.88043, "trades": 19, "taker_buy_base": 6243.9, "taker_buy_quote": 609.03047 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0977, "close": 0.0981, "volume": 9953.0, "close_time": 1771473599999, "quote_volume": 976.00892, "trades": 17, "taker_buy_base": 7428.7, "taker_buy_quote": 728.77573 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0978, "high": 0.0987, "low": 0.0978, "close": 0.0981, "volume": 31287.9, "close_time": 1771477199999, "quote_volume": 3066.29968, "trades": 38, "taker_buy_base": 21341.3, "taker_buy_quote": 2091.70796 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0987, "high": 0.1001, "low": 0.0984, "close": 0.0992, "volume": 60137.9, "close_time": 1771480799999, "quote_volume": 5973.24224, "trades": 91, "taker_buy_base": 14036.5, "taker_buy_quote": 1396.72049 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0975, "close": 0.0976, "volume": 144152.2, "close_time": 1771484399999, "quote_volume": 14152.74798, "trades": 149, "taker_buy_base": 36511.0, "taker_buy_quote": 3585.75186 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0973, "high": 0.0986, "low": 0.0969, "close": 0.0984, "volume": 47161.6, "close_time": 1771487999999, "quote_volume": 4610.6965, "trades": 69, "taker_buy_base": 21536.5, "taker_buy_quote": 2104.54461 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0977, "high": 0.099, "low": 0.0971, "close": 0.0984, "volume": 58369.8, "close_time": 1771491599999, "quote_volume": 5736.62644, "trades": 98, "taker_buy_base": 35413.6, "taker_buy_quote": 3485.04034 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0986, "high": 0.1017, "low": 0.0986, "close": 0.1001, "volume": 621555.1, "close_time": 1771495199999, "quote_volume": 61986.37066, "trades": 456, "taker_buy_base": 276014.8, "taker_buy_quote": 27464.76186 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1, "high": 0.101, "low": 0.0988, "close": 0.1008, "volume": 354706.2, "close_time": 1771498799999, "quote_volume": 35461.55802, "trades": 260, "taker_buy_base": 132541.1, "taker_buy_quote": 13208.50707 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1008, "high": 0.1021, "low": 0.0995, "close": 0.1007, "volume": 212904.1, "close_time": 1771502399999, "quote_volume": 21508.25744, "trades": 259, "taker_buy_base": 68200.4, "taker_buy_quote": 6886.4318 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1004, "high": 0.1026, "low": 0.1, "close": 0.1016, "volume": 271397.7, "close_time": 1771505999999, "quote_volume": 27478.35802, "trades": 241, "taker_buy_base": 117772.4, "taker_buy_quote": 11974.49641 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1014, "high": 0.1032, "low": 0.0999, "close": 0.1032, "volume": 650407.5, "close_time": 1771509599999, "quote_volume": 65931.33636, "trades": 609, "taker_buy_base": 376056.2, "taker_buy_quote": 38092.88065 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1032, "high": 0.1081, "low": 0.1018, "close": 0.1072, "volume": 653785.2, "close_time": 1771513199999, "quote_volume": 68336.09945, "trades": 594, "taker_buy_base": 272674.1, "taker_buy_quote": 28632.15819 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1072, "high": 0.1106, "low": 0.1056, "close": 0.1095, "volume": 654023.0, "close_time": 1771516799999, "quote_volume": 70644.43777, "trades": 454, "taker_buy_base": 335840.8, "taker_buy_quote": 36144.56803 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1064, "close": 0.1093, "volume": 887499.7, "close_time": 1771520399999, "quote_volume": 96350.18865, "trades": 558, "taker_buy_base": 402867.5, "taker_buy_quote": 43579.9847 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1095, "high": 0.1119, "low": 0.1083, "close": 0.111, "volume": 324992.7, "close_time": 1771523999999, "quote_volume": 35803.21128, "trades": 564, "taker_buy_base": 156831.3, "taker_buy_quote": 17280.18431 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.111, "high": 0.1168, "low": 0.111, "close": 0.1126, "volume": 818122.7, "close_time": 1771527599999, "quote_volume": 92960.32963, "trades": 1155, "taker_buy_base": 471871.8, "taker_buy_quote": 53525.94084 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1084, "close": 0.1093, "volume": 1317593.3, "close_time": 1771531199999, "quote_volume": 145835.52599, "trades": 906, "taker_buy_base": 717319.6, "taker_buy_quote": 79306.2638 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1092, "high": 0.111, "low": 0.1073, "close": 0.1093, "volume": 698010.8, "close_time": 1771534799999, "quote_volume": 76553.58046, "trades": 424, "taker_buy_base": 335907.0, "taker_buy_quote": 36774.065 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1094, "high": 0.1112, "low": 0.1094, "close": 0.11, "volume": 220513.9, "close_time": 1771538399999, "quote_volume": 24328.35352, "trades": 259, "taker_buy_base": 138544.0, "taker_buy_quote": 15280.60191 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1053, "close": 0.1074, "volume": 461358.1, "close_time": 1771541999999, "quote_volume": 49823.05877, "trades": 495, "taker_buy_base": 232810.4, "taker_buy_quote": 25031.13798 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1046, "close": 0.1054, "volume": 107011.9, "close_time": 1771545599999, "quote_volume": 11358.59566, "trades": 77, "taker_buy_base": 36306.3, "taker_buy_quote": 3838.39602 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1016, "close": 0.1045, "volume": 293428.8, "close_time": 1771549199999, "quote_volume": 30352.6543, "trades": 318, "taker_buy_base": 134609.4, "taker_buy_quote": 13885.17126 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1046, "high": 0.1075, "low": 0.1042, "close": 0.1066, "volume": 143541.4, "close_time": 1771552799999, "quote_volume": 15230.82149, "trades": 141, "taker_buy_base": 75061.6, "taker_buy_quote": 7954.99528 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1069, "high": 0.1105, "low": 0.1065, "close": 0.1096, "volume": 332781.0, "close_time": 1771556399999, "quote_volume": 36305.91472, "trades": 518, "taker_buy_base": 178458.5, "taker_buy_quote": 19391.84862 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1098, "high": 0.1126, "low": 0.1091, "close": 0.1102, "volume": 356687.4, "close_time": 1771559999999, "quote_volume": 39793.483, "trades": 424, "taker_buy_base": 96907.4, "taker_buy_quote": 10771.79837 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1098, "high": 0.1126, "low": 0.1095, "close": 0.1118, "volume": 74314.3, "close_time": 1771563599999, "quote_volume": 8223.00943, "trades": 97, "taker_buy_base": 42214.3, "taker_buy_quote": 4674.73709 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1115, "high": 0.1161, "low": 0.1115, "close": 0.1147, "volume": 205911.4, "close_time": 1771567199999, "quote_volume": 23583.51233, "trades": 254, "taker_buy_base": 102638.9, "taker_buy_quote": 11764.59273 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1148, "high": 0.1172, "low": 0.1117, "close": 0.1126, "volume": 312014.0, "close_time": 1771570799999, "quote_volume": 35645.8153, "trades": 328, "taker_buy_base": 155014.5, "taker_buy_quote": 17663.33975 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1098, "close": 0.1101, "volume": 74977.1, "close_time": 1771574399999, "quote_volume": 8354.31865, "trades": 143, "taker_buy_base": 45472.7, "taker_buy_quote": 5069.16099 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1086, "close": 0.1099, "volume": 91514.5, "close_time": 1771577999999, "quote_volume": 10025.37975, "trades": 148, "taker_buy_base": 37774.7, "taker_buy_quote": 4140.24495 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1078, "close": 0.1084, "volume": 409625.8, "close_time": 1771581599999, "quote_volume": 44455.33803, "trades": 443, "taker_buy_base": 284610.5, "taker_buy_quote": 30863.63996 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1085, "high": 0.1146, "low": 0.1085, "close": 0.1116, "volume": 430341.8, "close_time": 1771585199999, "quote_volume": 47889.14373, "trades": 470, "taker_buy_base": 111352.1, "taker_buy_quote": 12441.94685 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1118, "high": 0.117, "low": 0.1118, "close": 0.115, "volume": 430860.4, "close_time": 1771588799999, "quote_volume": 49604.57913, "trades": 446, "taker_buy_base": 210157.1, "taker_buy_quote": 24124.4667 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1152, "high": 0.1204, "low": 0.1152, "close": 0.1202, "volume": 398310.6, "close_time": 1771592399999, "quote_volume": 46765.59898, "trades": 463, "taker_buy_base": 212142.6, "taker_buy_quote": 25061.49498 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1201, "high": 0.1214, "low": 0.1171, "close": 0.1202, "volume": 747119.7, "close_time": 1771595999999, "quote_volume": 89057.49129, "trades": 619, "taker_buy_base": 344930.0, "taker_buy_quote": 41130.30498 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1197, "high": 0.1263, "low": 0.1193, "close": 0.1258, "volume": 1008157.0, "close_time": 1771599599999, "quote_volume": 124249.86565, "trades": 951, "taker_buy_base": 539903.5, "taker_buy_quote": 66334.25699 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1256, "high": 0.1431, "low": 0.1256, "close": 0.142, "volume": 1816300.3, "close_time": 1771603199999, "quote_volume": 243805.94941, "trades": 1736, "taker_buy_base": 956358.1, "taker_buy_quote": 128129.82547 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1429, "high": 0.1553, "low": 0.1419, "close": 0.1537, "volume": 2811346.5, "close_time": 1771606799999, "quote_volume": 420954.61429, "trades": 2039, "taker_buy_base": 1413695.6, "taker_buy_quote": 211755.57005 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1533, "high": 0.1573, "low": 0.1508, "close": 0.1551, "volume": 1851500.1, "close_time": 1771610399999, "quote_volume": 285730.32706, "trades": 1457, "taker_buy_base": 996847.4, "taker_buy_quote": 153649.08838 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1551, "high": 0.1698, "low": 0.1514, "close": 0.155, "volume": 2717863.3, "close_time": 1771613999999, "quote_volume": 438632.31518, "trades": 2200, "taker_buy_base": 1266916.8, "taker_buy_quote": 203835.73499 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1552, "high": 0.156, "low": 0.1425, "close": 0.1475, "volume": 1491077.8, "close_time": 1771617599999, "quote_volume": 220952.86313, "trades": 1415, "taker_buy_base": 729192.9, "taker_buy_quote": 107888.82359 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1467, "high": 0.1475, "low": 0.1399, "close": 0.1401, "volume": 1051484.2, "close_time": 1771621199999, "quote_volume": 151356.83698, "trades": 984, "taker_buy_base": 609621.0, "taker_buy_quote": 87849.35021 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.14, "high": 0.1414, "low": 0.1357, "close": 0.1404, "volume": 545731.5, "close_time": 1771624799999, "quote_volume": 75463.34621, "trades": 769, "taker_buy_base": 270656.8, "taker_buy_quote": 37435.58856 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1402, "high": 0.142, "low": 0.1334, "close": 0.1371, "volume": 298659.3, "close_time": 1771628399999, "quote_volume": 40875.79484, "trades": 318, "taker_buy_base": 135565.6, "taker_buy_quote": 18526.35701 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1366, "high": 0.1377, "low": 0.1323, "close": 0.1343, "volume": 341512.6, "close_time": 1771631999999, "quote_volume": 46180.22497, "trades": 368, "taker_buy_base": 161023.1, "taker_buy_quote": 21790.77798 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1342, "high": 0.1376, "low": 0.1278, "close": 0.1309, "volume": 406461.8, "close_time": 1771635599999, "quote_volume": 54114.30772, "trades": 446, "taker_buy_base": 176829.5, "taker_buy_quote": 23511.04204 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1305, "high": 0.1398, "low": 0.129, "close": 0.1396, "volume": 470136.9, "close_time": 1771639199999, "quote_volume": 63020.64371, "trades": 483, "taker_buy_base": 213241.5, "taker_buy_quote": 28476.05633 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1389, "high": 0.1411, "low": 0.1331, "close": 0.1378, "volume": 393049.6, "close_time": 1771642799999, "quote_volume": 53809.24698, "trades": 455, "taker_buy_base": 250584.5, "taker_buy_quote": 34242.5692 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1371, "high": 0.1414, "low": 0.135, "close": 0.1377, "volume": 204248.1, "close_time": 1771646399999, "quote_volume": 28187.95903, "trades": 238, "taker_buy_base": 79958.7, "taker_buy_quote": 11040.55914 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1383, "high": 0.1447, "low": 0.1378, "close": 0.1428, "volume": 242793.5, "close_time": 1771649999999, "quote_volume": 34457.93945, "trades": 423, "taker_buy_base": 140690.7, "taker_buy_quote": 19966.16046 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1429, "high": 0.1434, "low": 0.1353, "close": 0.1363, "volume": 319603.3, "close_time": 1771653599999, "quote_volume": 44220.15074, "trades": 443, "taker_buy_base": 147901.5, "taker_buy_quote": 20410.10846 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.136, "high": 0.1378, "low": 0.1336, "close": 0.1341, "volume": 173983.2, "close_time": 1771657199999, "quote_volume": 23520.17775, "trades": 245, "taker_buy_base": 74033.4, "taker_buy_quote": 10033.14746 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1342, "high": 0.1398, "low": 0.1342, "close": 0.1362, "volume": 171014.8, "close_time": 1771660799999, "quote_volume": 23457.16828, "trades": 237, "taker_buy_base": 93181.9, "taker_buy_quote": 12783.04579 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1363, "high": 0.1395, "low": 0.1352, "close": 0.1368, "volume": 113308.8, "close_time": 1771664399999, "quote_volume": 15578.50554, "trades": 126, "taker_buy_base": 41524.3, "taker_buy_quote": 5715.16374 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1365, "high": 0.1384, "low": 0.1354, "close": 0.1365, "volume": 274618.9, "close_time": 1771667999999, "quote_volume": 37648.69495, "trades": 224, "taker_buy_base": 118503.5, "taker_buy_quote": 16218.62366 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.137, "high": 0.143, "low": 0.1358, "close": 0.142, "volume": 403091.0, "close_time": 1771671599999, "quote_volume": 56707.21545, "trades": 306, "taker_buy_base": 134244.6, "taker_buy_quote": 18839.14654 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1363, "close": 0.139, "volume": 488979.4, "close_time": 1771675199999, "quote_volume": 67836.05056, "trades": 306, "taker_buy_base": 298608.5, "taker_buy_quote": 41445.18393 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1387, "high": 0.1405, "low": 0.1357, "close": 0.1374, "volume": 219929.7, "close_time": 1771678799999, "quote_volume": 30300.37219, "trades": 191, "taker_buy_base": 140963.9, "taker_buy_quote": 19396.37211 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1373, "high": 0.1385, "low": 0.1346, "close": 0.1359, "volume": 207216.1, "close_time": 1771682399999, "quote_volume": 28255.63083, "trades": 138, "taker_buy_base": 81221.9, "taker_buy_quote": 11069.68101 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1357, "high": 0.138, "low": 0.1351, "close": 0.1371, "volume": 58299.0, "close_time": 1771685999999, "quote_volume": 7955.3164, "trades": 53, "taker_buy_base": 26681.6, "taker_buy_quote": 3640.88389 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1172, "close": 0.1194, "volume": 1847463.8, "close_time": 1771689599999, "quote_volume": 228888.84751, "trades": 1586, "taker_buy_base": 739911.3, "taker_buy_quote": 91911.98658 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1189, "high": 0.1283, "low": 0.1178, "close": 0.1181, "volume": 791384.1, "close_time": 1771693199999, "quote_volume": 97165.16198, "trades": 775, "taker_buy_base": 345404.2, "taker_buy_quote": 42482.15783 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1187, "high": 0.1235, "low": 0.1162, "close": 0.1235, "volume": 392018.0, "close_time": 1771696799999, "quote_volume": 46992.65601, "trades": 494, "taker_buy_base": 190704.8, "taker_buy_quote": 22836.36983 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1237, "high": 0.1275, "low": 0.1221, "close": 0.1245, "volume": 339386.4, "close_time": 1771700399999, "quote_volume": 42433.79139, "trades": 436, "taker_buy_base": 182665.6, "taker_buy_quote": 22845.51006 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1242, "high": 0.1246, "low": 0.1221, "close": 0.1225, "volume": 69884.2, "close_time": 1771703999999, "quote_volume": 8608.40817, "trades": 159, "taker_buy_base": 26826.0, "taker_buy_quote": 3303.23496 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1221, "high": 0.1234, "low": 0.1218, "close": 0.1224, "volume": 100456.9, "close_time": 1771707599999, "quote_volume": 12312.26092, "trades": 108, "taker_buy_base": 36309.0, "taker_buy_quote": 4452.06882 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1213, "close": 0.1213, "volume": 17351.5, "close_time": 1771711199999, "quote_volume": 2113.35147, "trades": 26, "taker_buy_base": 12760.4, "taker_buy_quote": 1555.01444 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1201, "close": 0.1205, "volume": 89191.2, "close_time": 1771714799999, "quote_volume": 10751.18743, "trades": 66, "taker_buy_base": 59197.3, "taker_buy_quote": 7133.2861 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.121, "high": 0.1228, "low": 0.121, "close": 0.122, "volume": 111498.9, "close_time": 1771718399999, "quote_volume": 13582.51998, "trades": 78, "taker_buy_base": 82482.7, "taker_buy_quote": 10046.38091 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1177, "close": 0.1205, "volume": 179783.3, "close_time": 1771721999999, "quote_volume": 21488.6876, "trades": 174, "taker_buy_base": 76047.9, "taker_buy_quote": 9098.10396 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.12, "high": 0.1206, "low": 0.1173, "close": 0.119, "volume": 66956.7, "close_time": 1771725599999, "quote_volume": 7945.79043, "trades": 56, "taker_buy_base": 22235.4, "taker_buy_quote": 2629.93847 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1188, "high": 0.1212, "low": 0.1182, "close": 0.1209, "volume": 85452.3, "close_time": 1771729199999, "quote_volume": 10215.38759, "trades": 94, "taker_buy_base": 39904.2, "taker_buy_quote": 4776.31225 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1193, "close": 0.1195, "volume": 17846.5, "close_time": 1771732799999, "quote_volume": 2142.54179, "trades": 18, "taker_buy_base": 9494.2, "taker_buy_quote": 1141.18205 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1168, "close": 0.117, "volume": 148241.0, "close_time": 1771736399999, "quote_volume": 17573.30068, "trades": 94, "taker_buy_base": 19526.1, "taker_buy_quote": 2303.65041 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1167, "high": 0.1178, "low": 0.1151, "close": 0.1151, "volume": 100149.0, "close_time": 1771739999999, "quote_volume": 11701.30463, "trades": 116, "taker_buy_base": 26180.5, "taker_buy_quote": 3057.08783 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1157, "high": 0.1175, "low": 0.1153, "close": 0.1169, "volume": 76110.4, "close_time": 1771743599999, "quote_volume": 8862.89503, "trades": 55, "taker_buy_base": 24291.9, "taker_buy_quote": 2832.66642 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.117, "high": 0.1193, "low": 0.117, "close": 0.118, "volume": 144382.3, "close_time": 1771747199999, "quote_volume": 17113.18919, "trades": 147, "taker_buy_base": 73607.4, "taker_buy_quote": 8728.68592 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1181, "high": 0.1186, "low": 0.1176, "close": 0.1185, "volume": 86777.8, "close_time": 1771750799999, "quote_volume": 10254.89066, "trades": 64, "taker_buy_base": 19574.6, "taker_buy_quote": 2309.02902 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1182, "high": 0.121, "low": 0.1179, "close": 0.1189, "volume": 311256.3, "close_time": 1771754399999, "quote_volume": 37294.93361, "trades": 219, "taker_buy_base": 109650.7, "taker_buy_quote": 13188.36776 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1189, "high": 0.1206, "low": 0.1185, "close": 0.12, "volume": 91624.1, "close_time": 1771757999999, "quote_volume": 10978.27845, "trades": 103, "taker_buy_base": 66024.0, "taker_buy_quote": 7919.42043 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.12, "high": 0.1218, "low": 0.1184, "close": 0.1187, "volume": 180529.7, "close_time": 1771761599999, "quote_volume": 21770.44077, "trades": 155, "taker_buy_base": 88731.0, "taker_buy_quote": 10722.88243 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1189, "high": 0.12, "low": 0.1185, "close": 0.1185, "volume": 53378.3, "close_time": 1771765199999, "quote_volume": 6380.41003, "trades": 32, "taker_buy_base": 22758.6, "taker_buy_quote": 2710.82577 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1188, "high": 0.1223, "low": 0.1188, "close": 0.1203, "volume": 134178.3, "close_time": 1771768799999, "quote_volume": 16241.20642, "trades": 118, "taker_buy_base": 97908.5, "taker_buy_quote": 11862.8177 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1162, "close": 0.1172, "volume": 159330.0, "close_time": 1771772399999, "quote_volume": 18910.68136, "trades": 175, "taker_buy_base": 53224.7, "taker_buy_quote": 6317.77348 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1165, "high": 0.1173, "low": 0.1156, "close": 0.1166, "volume": 113516.1, "close_time": 1771775999999, "quote_volume": 13210.23219, "trades": 115, "taker_buy_base": 41735.1, "taker_buy_quote": 4852.63541 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1109, "close": 0.1126, "volume": 273104.7, "close_time": 1771779599999, "quote_volume": 30755.20374, "trades": 188, "taker_buy_base": 130557.4, "taker_buy_quote": 14735.91019 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1093, "close": 0.1094, "volume": 138115.0, "close_time": 1771783199999, "quote_volume": 15298.40433, "trades": 103, "taker_buy_base": 92169.1, "taker_buy_quote": 10221.36351 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1078, "close": 0.1087, "volume": 59146.7, "close_time": 1771786799999, "quote_volume": 6426.30318, "trades": 56, "taker_buy_base": 43029.3, "taker_buy_quote": 4672.38969 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.109, "high": 0.1091, "low": 0.1083, "close": 0.1085, "volume": 13537.3, "close_time": 1771790399999, "quote_volume": 1471.70961, "trades": 14, "taker_buy_base": 6104.8, "taker_buy_quote": 664.09343 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1094, "high": 0.1104, "low": 0.1086, "close": 0.1089, "volume": 66419.0, "close_time": 1771793999999, "quote_volume": 7274.69943, "trades": 41, "taker_buy_base": 29372.1, "taker_buy_quote": 3219.405 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1082, "high": 0.109, "low": 0.1079, "close": 0.1087, "volume": 17204.2, "close_time": 1771797599999, "quote_volume": 1869.40944, "trades": 12, "taker_buy_base": 7488.6, "taker_buy_quote": 812.94516 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1086, "high": 0.1107, "low": 0.1085, "close": 0.1101, "volume": 201069.6, "close_time": 1771801199999, "quote_volume": 22159.75682, "trades": 59, "taker_buy_base": 39688.5, "taker_buy_quote": 4362.44859 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1097, "close": 0.1101, "volume": 63677.1, "close_time": 1771804799999, "quote_volume": 7013.67957, "trades": 38, "taker_buy_base": 29884.9, "taker_buy_quote": 3289.06059 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1097, "close": 0.1098, "volume": 23715.9, "close_time": 1771808399999, "quote_volume": 2636.39526, "trades": 14, "taker_buy_base": 5201.6, "taker_buy_quote": 572.43037 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1058, "close": 0.1058, "volume": 79190.2, "close_time": 1771811999999, "quote_volume": 8491.64134, "trades": 74, "taker_buy_base": 37489.1, "taker_buy_quote": 3998.18537 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1053, "high": 0.1067, "low": 0.1043, "close": 0.1066, "volume": 73145.6, "close_time": 1771815599999, "quote_volume": 7684.76, "trades": 53, "taker_buy_base": 25777.9, "taker_buy_quote": 2710.49229 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1059, "close": 0.1061, "volume": 185772.6, "close_time": 1771819199999, "quote_volume": 19756.97052, "trades": 67, "taker_buy_base": 101405.9, "taker_buy_quote": 10762.63546 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1057, "close": 0.1063, "volume": 22435.7, "close_time": 1771822799999, "quote_volume": 2380.11003, "trades": 19, "taker_buy_base": 16596.5, "taker_buy_quote": 1759.84059 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1063, "high": 0.1073, "low": 0.106, "close": 0.1067, "volume": 60232.9, "close_time": 1771826399999, "quote_volume": 6418.14095, "trades": 86, "taker_buy_base": 21112.7, "taker_buy_quote": 2249.85519 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1076, "close": 0.1085, "volume": 55270.2, "close_time": 1771829999999, "quote_volume": 5990.79288, "trades": 33, "taker_buy_base": 35791.0, "taker_buy_quote": 3876.59028 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1088, "high": 0.1108, "low": 0.1086, "close": 0.1102, "volume": 172731.4, "close_time": 1771833599999, "quote_volume": 18978.19544, "trades": 73, "taker_buy_base": 69021.1, "taker_buy_quote": 7578.32388 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1107, "high": 0.1125, "low": 0.1091, "close": 0.1093, "volume": 353978.8, "close_time": 1771837199999, "quote_volume": 38911.20082, "trades": 123, "taker_buy_base": 192544.1, "taker_buy_quote": 21096.87078 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1093, "high": 0.1093, "low": 0.108, "close": 0.1087, "volume": 56618.1, "close_time": 1771840799999, "quote_volume": 6148.8906, "trades": 39, "taker_buy_base": 8894.3, "taker_buy_quote": 965.42169 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1079, "close": 0.1083, "volume": 111141.8, "close_time": 1771844399999, "quote_volume": 12038.3449, "trades": 61, "taker_buy_base": 67100.4, "taker_buy_quote": 7270.18833 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1081, "high": 0.1097, "low": 0.1081, "close": 0.1088, "volume": 32840.1, "close_time": 1771847999999, "quote_volume": 3577.05385, "trades": 22, "taker_buy_base": 13208.8, "taker_buy_quote": 1440.52277 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1069, "close": 0.1071, "volume": 45982.1, "close_time": 1771851599999, "quote_volume": 4932.5568, "trades": 37, "taker_buy_base": 27234.8, "taker_buy_quote": 2923.19388 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1068, "high": 0.107, "low": 0.1059, "close": 0.1066, "volume": 169212.5, "close_time": 1771855199999, "quote_volume": 17978.12446, "trades": 54, "taker_buy_base": 50897.5, "taker_buy_quote": 5407.71793 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1068, "high": 0.1076, "low": 0.1061, "close": 0.1076, "volume": 50854.0, "close_time": 1771858799999, "quote_volume": 5434.60479, "trades": 31, "taker_buy_base": 9595.8, "taker_buy_quote": 1022.63484 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1072, "high": 0.1088, "low": 0.106, "close": 0.1062, "volume": 119063.4, "close_time": 1771862399999, "quote_volume": 12826.19735, "trades": 72, "taker_buy_base": 55836.2, "taker_buy_quote": 6014.05249 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1047, "close": 0.1049, "volume": 55897.5, "close_time": 1771865999999, "quote_volume": 5888.13279, "trades": 34, "taker_buy_base": 27462.2, "taker_buy_quote": 2892.65771 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1052, "high": 0.1062, "low": 0.1017, "close": 0.1029, "volume": 337848.0, "close_time": 1771869599999, "quote_volume": 34873.71136, "trades": 152, "taker_buy_base": 175986.0, "taker_buy_quote": 18212.71554 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1034, "high": 0.105, "low": 0.1034, "close": 0.1038, "volume": 60694.6, "close_time": 1771873199999, "quote_volume": 6335.72329, "trades": 38, "taker_buy_base": 30481.4, "taker_buy_quote": 3174.32537 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1025, "close": 0.1031, "volume": 101050.2, "close_time": 1771876799999, "quote_volume": 10424.78842, "trades": 58, "taker_buy_base": 41728.3, "taker_buy_quote": 4307.20954 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1016, "close": 0.102, "volume": 76102.8, "close_time": 1771880399999, "quote_volume": 7756.1332, "trades": 65, "taker_buy_base": 15694.1, "taker_buy_quote": 1600.12334 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1016, "close": 0.1021, "volume": 35598.5, "close_time": 1771883999999, "quote_volume": 3641.55023, "trades": 20, "taker_buy_base": 27092.4, "taker_buy_quote": 2771.12048 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1007, "close": 0.1013, "volume": 87665.3, "close_time": 1771887599999, "quote_volume": 8898.48174, "trades": 48, "taker_buy_base": 53582.7, "taker_buy_quote": 5451.22985 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1015, "high": 0.1017, "low": 0.0992, "close": 0.0995, "volume": 101117.6, "close_time": 1771891199999, "quote_volume": 10147.85172, "trades": 119, "taker_buy_base": 31772.1, "taker_buy_quote": 3179.67871 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0996, "high": 0.1002, "low": 0.0984, "close": 0.099, "volume": 117054.6, "close_time": 1771894799999, "quote_volume": 11609.87689, "trades": 121, "taker_buy_base": 48099.8, "taker_buy_quote": 4765.77978 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0992, "high": 0.1007, "low": 0.0984, "close": 0.0984, "volume": 73430.8, "close_time": 1771898399999, "quote_volume": 7305.37147, "trades": 37, "taker_buy_base": 24449.1, "taker_buy_quote": 2432.96093 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0963, "close": 0.0964, "volume": 93502.1, "close_time": 1771901999999, "quote_volume": 9104.18197, "trades": 60, "taker_buy_base": 38757.9, "taker_buy_quote": 3776.86275 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.096, "high": 0.096, "low": 0.0935, "close": 0.095, "volume": 81809.7, "close_time": 1771905599999, "quote_volume": 7750.47652, "trades": 50, "taker_buy_base": 62412.3, "taker_buy_quote": 5911.92696 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0929, "close": 0.0935, "volume": 48992.4, "close_time": 1771909199999, "quote_volume": 4589.90939, "trades": 36, "taker_buy_base": 30282.9, "taker_buy_quote": 2837.04435 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0919, "close": 0.0923, "volume": 78769.5, "close_time": 1771912799999, "quote_volume": 7289.28272, "trades": 51, "taker_buy_base": 29233.6, "taker_buy_quote": 2705.32243 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0924, "high": 0.096, "low": 0.0921, "close": 0.0952, "volume": 361862.7, "close_time": 1771916399999, "quote_volume": 34084.72199, "trades": 247, "taker_buy_base": 251634.3, "taker_buy_quote": 23668.84236 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.096, "high": 0.096, "low": 0.093, "close": 0.0931, "volume": 318542.9, "close_time": 1771919999999, "quote_volume": 29984.66146, "trades": 117, "taker_buy_base": 116181.4, "taker_buy_quote": 10927.02598 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0903, "close": 0.0903, "volume": 125849.4, "close_time": 1771923599999, "quote_volume": 11526.75313, "trades": 57, "taker_buy_base": 33592.1, "taker_buy_quote": 3079.31458 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0906, "high": 0.0955, "low": 0.0902, "close": 0.0937, "volume": 414000.7, "close_time": 1771927199999, "quote_volume": 38661.08324, "trades": 179, "taker_buy_base": 134378.8, "taker_buy_quote": 12517.55663 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0926, "close": 0.0932, "volume": 50260.5, "close_time": 1771930799999, "quote_volume": 4681.51551, "trades": 31, "taker_buy_base": 29834.9, "taker_buy_quote": 2781.07365 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0927, "high": 0.0935, "low": 0.092, "close": 0.093, "volume": 314146.5, "close_time": 1771934399999, "quote_volume": 29001.07538, "trades": 77, "taker_buy_base": 230020.6, "taker_buy_quote": 21213.99265 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0924, "close": 0.0928, "volume": 105872.9, "close_time": 1771937999999, "quote_volume": 9817.09473, "trades": 34, "taker_buy_base": 83654.8, "taker_buy_quote": 7756.22545 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0928, "high": 0.0937, "low": 0.0921, "close": 0.0933, "volume": 201034.6, "close_time": 1771941599999, "quote_volume": 18689.35806, "trades": 70, "taker_buy_base": 80219.8, "taker_buy_quote": 7444.73594 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0909, "close": 0.0926, "volume": 206459.7, "close_time": 1771945199999, "quote_volume": 19047.32557, "trades": 84, "taker_buy_base": 104957.0, "taker_buy_quote": 9685.48543 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0897, "close": 0.0914, "volume": 408635.8, "close_time": 1771948799999, "quote_volume": 37211.09393, "trades": 160, "taker_buy_base": 219758.6, "taker_buy_quote": 20010.68694 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0888, "close": 0.0897, "volume": 260001.9, "close_time": 1771952399999, "quote_volume": 23607.12687, "trades": 112, "taker_buy_base": 143942.7, "taker_buy_quote": 13031.8985 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0896, "high": 0.0931, "low": 0.0894, "close": 0.093, "volume": 346426.2, "close_time": 1771955999999, "quote_volume": 31516.93316, "trades": 106, "taker_buy_base": 126480.3, "taker_buy_quote": 11503.91443 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0909, "close": 0.0917, "volume": 434442.5, "close_time": 1771959599999, "quote_volume": 39884.65405, "trades": 110, "taker_buy_base": 227689.6, "taker_buy_quote": 20893.29741 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0921, "high": 0.0978, "low": 0.0917, "close": 0.0968, "volume": 691675.1, "close_time": 1771963199999, "quote_volume": 65340.61922, "trades": 337, "taker_buy_base": 331083.4, "taker_buy_quote": 31171.06809 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0957, "close": 0.0969, "volume": 159042.9, "close_time": 1771966799999, "quote_volume": 15354.44573, "trades": 79, "taker_buy_base": 68188.1, "taker_buy_quote": 6569.25611 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.097, "high": 0.0995, "low": 0.0964, "close": 0.0974, "volume": 299536.5, "close_time": 1771970399999, "quote_volume": 29362.31081, "trades": 175, "taker_buy_base": 148460.3, "taker_buy_quote": 14557.89583 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0946, "close": 0.0947, "volume": 349546.3, "close_time": 1771973999999, "quote_volume": 33469.23332, "trades": 179, "taker_buy_base": 225207.9, "taker_buy_quote": 21509.63389 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0947, "high": 0.0956, "low": 0.094, "close": 0.0946, "volume": 124433.4, "close_time": 1771977599999, "quote_volume": 11811.26612, "trades": 80, "taker_buy_base": 79533.6, "taker_buy_quote": 7558.02945 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0921, "close": 0.0938, "volume": 102042.2, "close_time": 1771981199999, "quote_volume": 9524.8902, "trades": 89, "taker_buy_base": 41457.4, "taker_buy_quote": 3874.31121 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0942, "high": 0.0983, "low": 0.0942, "close": 0.0968, "volume": 79810.9, "close_time": 1771984799999, "quote_volume": 7738.97534, "trades": 76, "taker_buy_base": 40198.8, "taker_buy_quote": 3909.85178 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0988, "high": 0.1134, "low": 0.0982, "close": 0.1043, "volume": 1663876.5, "close_time": 1771988399999, "quote_volume": 177461.34055, "trades": 1441, "taker_buy_base": 889924.2, "taker_buy_quote": 94650.65926 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1043, "high": 0.1057, "low": 0.1015, "close": 0.1022, "volume": 242892.5, "close_time": 1771991999999, "quote_volume": 25193.55441, "trades": 156, "taker_buy_base": 108420.8, "taker_buy_quote": 11239.3317 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1023, "high": 0.1065, "low": 0.1023, "close": 0.1052, "volume": 308836.7, "close_time": 1771995599999, "quote_volume": 32301.99054, "trades": 184, "taker_buy_base": 182597.3, "taker_buy_quote": 19094.02521 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1048, "high": 0.105, "low": 0.1026, "close": 0.1028, "volume": 256260.1, "close_time": 1771999199999, "quote_volume": 26609.64879, "trades": 157, "taker_buy_base": 95345.3, "taker_buy_quote": 9931.60559 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.103, "high": 0.1037, "low": 0.1005, "close": 0.1006, "volume": 85982.6, "close_time": 1772002799999, "quote_volume": 8796.46009, "trades": 57, "taker_buy_base": 18323.2, "taker_buy_quote": 1877.18646 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.101, "high": 0.1056, "low": 0.1, "close": 0.1044, "volume": 563076.9, "close_time": 1772006399999, "quote_volume": 58366.85451, "trades": 447, "taker_buy_base": 241861.8, "taker_buy_quote": 25038.874 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1042, "high": 0.1056, "low": 0.1033, "close": 0.1056, "volume": 201702.9, "close_time": 1772009999999, "quote_volume": 21023.88514, "trades": 112, "taker_buy_base": 89269.1, "taker_buy_quote": 9308.07815 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1055, "high": 0.1107, "low": 0.1031, "close": 0.1107, "volume": 634282.1, "close_time": 1772013599999, "quote_volume": 67901.31557, "trades": 557, "taker_buy_base": 340626.5, "taker_buy_quote": 36553.48101 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.111, "high": 0.1124, "low": 0.1074, "close": 0.1083, "volume": 423475.8, "close_time": 1772017199999, "quote_volume": 46570.89544, "trades": 311, "taker_buy_base": 182459.4, "taker_buy_quote": 20098.45126 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1083, "high": 0.1124, "low": 0.1077, "close": 0.1122, "volume": 583558.8, "close_time": 1772020799999, "quote_volume": 64320.51324, "trades": 251, "taker_buy_base": 259142.4, "taker_buy_quote": 28667.86346 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1121, "high": 0.1142, "low": 0.1079, "close": 0.1085, "volume": 1224414.1, "close_time": 1772024399999, "quote_volume": 135505.79908, "trades": 537, "taker_buy_base": 421535.9, "taker_buy_quote": 46847.20452 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1085, "high": 0.1106, "low": 0.1071, "close": 0.1084, "volume": 759472.7, "close_time": 1772027999999, "quote_volume": 82752.52938, "trades": 235, "taker_buy_base": 327806.7, "taker_buy_quote": 35721.58828 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1082, "high": 0.1171, "low": 0.1064, "close": 0.1143, "volume": 1835795.7, "close_time": 1772031599999, "quote_volume": 207961.54482, "trades": 738, "taker_buy_base": 1122094.4, "taker_buy_quote": 127261.91774 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1139, "high": 0.119, "low": 0.1112, "close": 0.113, "volume": 1475085.3, "close_time": 1772035199999, "quote_volume": 169258.57897, "trades": 923, "taker_buy_base": 783324.5, "taker_buy_quote": 90014.90503 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1127, "high": 0.1247, "low": 0.1125, "close": 0.1222, "volume": 2313414.0, "close_time": 1772038799999, "quote_volume": 277669.08114, "trades": 1384, "taker_buy_base": 971218.2, "taker_buy_quote": 116941.88449 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1158, "close": 0.1181, "volume": 1188938.9, "close_time": 1772042399999, "quote_volume": 140905.19075, "trades": 659, "taker_buy_base": 559286.6, "taker_buy_quote": 66599.82019 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1185, "high": 0.1202, "low": 0.1163, "close": 0.1186, "volume": 593385.2, "close_time": 1772045999999, "quote_volume": 70150.03549, "trades": 350, "taker_buy_base": 286538.5, "taker_buy_quote": 33880.06807 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1184, "high": 0.1196, "low": 0.1153, "close": 0.1158, "volume": 554971.8, "close_time": 1772049599999, "quote_volume": 65176.34733, "trades": 317, "taker_buy_base": 222575.3, "taker_buy_quote": 26139.95604 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1157, "high": 0.1171, "low": 0.1129, "close": 0.1138, "volume": 393168.0, "close_time": 1772053199999, "quote_volume": 45082.35873, "trades": 312, "taker_buy_base": 182469.3, "taker_buy_quote": 20943.40992 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1137, "high": 0.1178, "low": 0.1136, "close": 0.116, "volume": 478424.9, "close_time": 1772056799999, "quote_volume": 55574.62863, "trades": 230, "taker_buy_base": 200749.5, "taker_buy_quote": 23235.30712 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1163, "high": 0.1188, "low": 0.116, "close": 0.1169, "volume": 291007.0, "close_time": 1772060399999, "quote_volume": 34099.06264, "trades": 157, "taker_buy_base": 140444.9, "taker_buy_quote": 16418.30268 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1108, "close": 0.1134, "volume": 573869.3, "close_time": 1772063999999, "quote_volume": 65285.07272, "trades": 399, "taker_buy_base": 250601.7, "taker_buy_quote": 28549.63664 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.113, "high": 0.115, "low": 0.1106, "close": 0.1119, "volume": 395749.5, "close_time": 1772067599999, "quote_volume": 44821.12766, "trades": 202, "taker_buy_base": 179833.6, "taker_buy_quote": 20346.07112 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1122, "high": 0.113, "low": 0.111, "close": 0.1122, "volume": 184648.8, "close_time": 1772071199999, "quote_volume": 20679.24165, "trades": 96, "taker_buy_base": 95487.0, "taker_buy_quote": 10697.63436 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1121, "high": 0.114, "low": 0.1106, "close": 0.1135, "volume": 147473.8, "close_time": 1772074799999, "quote_volume": 16571.57279, "trades": 84, "taker_buy_base": 67994.6, "taker_buy_quote": 7617.43611 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.113, "high": 0.117, "low": 0.113, "close": 0.116, "volume": 218046.2, "close_time": 1772078399999, "quote_volume": 25091.68918, "trades": 146, "taker_buy_base": 107253.8, "taker_buy_quote": 12341.87063 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1162, "high": 0.1179, "low": 0.1147, "close": 0.1161, "volume": 233941.2, "close_time": 1772081999999, "quote_volume": 27166.89512, "trades": 194, "taker_buy_base": 129263.3, "taker_buy_quote": 14999.34339 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1122, "close": 0.113, "volume": 174028.3, "close_time": 1772085599999, "quote_volume": 19940.63447, "trades": 133, "taker_buy_base": 83981.0, "taker_buy_quote": 9619.50808 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.113, "high": 0.113, "low": 0.1107, "close": 0.1112, "volume": 148199.6, "close_time": 1772089199999, "quote_volume": 16561.59215, "trades": 86, "taker_buy_base": 60569.3, "taker_buy_quote": 6766.76746 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1093, "close": 0.1101, "volume": 239972.5, "close_time": 1772092799999, "quote_volume": 26386.79569, "trades": 192, "taker_buy_base": 99518.9, "taker_buy_quote": 10935.4658 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1102, "high": 0.1131, "low": 0.1096, "close": 0.1105, "volume": 340612.5, "close_time": 1772096399999, "quote_volume": 37803.85552, "trades": 186, "taker_buy_base": 140498.1, "taker_buy_quote": 15618.23924 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1096, "close": 0.1102, "volume": 329747.8, "close_time": 1772099999999, "quote_volume": 36344.64002, "trades": 118, "taker_buy_base": 161143.0, "taker_buy_quote": 17732.92389 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.11, "high": 0.11, "low": 0.107, "close": 0.107, "volume": 202507.0, "close_time": 1772103599999, "quote_volume": 21893.48533, "trades": 85, "taker_buy_base": 140595.1, "taker_buy_quote": 15189.60352 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1072, "high": 0.1136, "low": 0.1066, "close": 0.1103, "volume": 1042384.2, "close_time": 1772107199999, "quote_volume": 115454.79635, "trades": 743, "taker_buy_base": 522116.9, "taker_buy_quote": 57784.17195 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1101, "high": 0.1117, "low": 0.1099, "close": 0.1103, "volume": 305323.5, "close_time": 1772110799999, "quote_volume": 33823.39061, "trades": 176, "taker_buy_base": 171931.5, "taker_buy_quote": 19029.2068 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1103, "high": 0.1166, "low": 0.1098, "close": 0.114, "volume": 672617.8, "close_time": 1772114399999, "quote_volume": 76140.05846, "trades": 549, "taker_buy_base": 349813.3, "taker_buy_quote": 39616.5371 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1141, "high": 0.1163, "low": 0.1129, "close": 0.1149, "volume": 320052.2, "close_time": 1772117999999, "quote_volume": 36631.99668, "trades": 164, "taker_buy_base": 175078.7, "taker_buy_quote": 20033.64973 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.115, "high": 0.1151, "low": 0.1133, "close": 0.1134, "volume": 328468.8, "close_time": 1772121599999, "quote_volume": 37426.31997, "trades": 130, "taker_buy_base": 190923.4, "taker_buy_quote": 21743.85784 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1143, "high": 0.1147, "low": 0.1091, "close": 0.1105, "volume": 719231.5, "close_time": 1772125199999, "quote_volume": 80595.86657, "trades": 293, "taker_buy_base": 267568.0, "taker_buy_quote": 29937.29114 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1104, "high": 0.1105, "low": 0.109, "close": 0.109, "volume": 120224.2, "close_time": 1772128799999, "quote_volume": 13164.80505, "trades": 63, "taker_buy_base": 75780.8, "taker_buy_quote": 8296.25375 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1088, "close": 0.1091, "volume": 135743.7, "close_time": 1772132399999, "quote_volume": 14845.69319, "trades": 60, "taker_buy_base": 26838.7, "taker_buy_quote": 2934.7616 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1107, "close": 0.1114, "volume": 213669.8, "close_time": 1772135999999, "quote_volume": 23804.57795, "trades": 150, "taker_buy_base": 124974.9, "taker_buy_quote": 13921.19401 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1113, "high": 0.112, "low": 0.1106, "close": 0.1107, "volume": 255670.2, "close_time": 1772139599999, "quote_volume": 28405.69705, "trades": 175, "taker_buy_base": 137319.1, "taker_buy_quote": 15267.48007 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1106, "high": 0.1131, "low": 0.1099, "close": 0.1105, "volume": 214521.0, "close_time": 1772143199999, "quote_volume": 23833.46572, "trades": 152, "taker_buy_base": 138130.6, "taker_buy_quote": 15391.6794 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1106, "close": 0.1108, "volume": 53882.4, "close_time": 1772146799999, "quote_volume": 5991.48836, "trades": 70, "taker_buy_base": 38393.4, "taker_buy_quote": 4269.17886 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1101, "close": 0.1101, "volume": 58299.1, "close_time": 1772150399999, "quote_volume": 6446.53368, "trades": 67, "taker_buy_base": 41184.1, "taker_buy_quote": 4552.19607 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1102, "close": 0.1111, "volume": 33804.9, "close_time": 1772153999999, "quote_volume": 3737.52068, "trades": 37, "taker_buy_base": 16288.1, "taker_buy_quote": 1800.66495 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1105, "high": 0.1117, "low": 0.11, "close": 0.1117, "volume": 24100.7, "close_time": 1772157599999, "quote_volume": 2663.80704, "trades": 16, "taker_buy_base": 12640.2, "taker_buy_quote": 1396.06721 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1107, "high": 0.1183, "low": 0.1106, "close": 0.1141, "volume": 405878.4, "close_time": 1772161199999, "quote_volume": 46959.06142, "trades": 409, "taker_buy_base": 253298.6, "taker_buy_quote": 29326.13095 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1139, "high": 0.1166, "low": 0.1131, "close": 0.1157, "volume": 33599.6, "close_time": 1772164799999, "quote_volume": 3863.36901, "trades": 36, "taker_buy_base": 13582.1, "taker_buy_quote": 1564.71763 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1164, "high": 0.1179, "low": 0.114, "close": 0.114, "volume": 96948.3, "close_time": 1772168399999, "quote_volume": 11257.27471, "trades": 70, "taker_buy_base": 46866.8, "taker_buy_quote": 5456.09339 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1133, "close": 0.1133, "volume": 63582.2, "close_time": 1772171999999, "quote_volume": 7229.25353, "trades": 36, "taker_buy_base": 31881.0, "taker_buy_quote": 3626.5183 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.113, "high": 0.1165, "low": 0.1117, "close": 0.1151, "volume": 306340.8, "close_time": 1772175599999, "quote_volume": 34896.6685, "trades": 310, "taker_buy_base": 174247.6, "taker_buy_quote": 19815.79711 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1139, "close": 0.1144, "volume": 110949.6, "close_time": 1772179199999, "quote_volume": 12733.85516, "trades": 92, "taker_buy_base": 60808.4, "taker_buy_quote": 6975.90433 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1146, "high": 0.1161, "low": 0.1139, "close": 0.1142, "volume": 136451.3, "close_time": 1772182799999, "quote_volume": 15706.22049, "trades": 143, "taker_buy_base": 59791.3, "taker_buy_quote": 6874.5355 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.114, "high": 0.116, "low": 0.1135, "close": 0.1155, "volume": 122627.6, "close_time": 1772186399999, "quote_volume": 14110.23514, "trades": 114, "taker_buy_base": 62155.0, "taker_buy_quote": 7158.02563 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1154, "high": 0.1177, "low": 0.1144, "close": 0.1157, "volume": 322077.6, "close_time": 1772189999999, "quote_volume": 37419.01484, "trades": 231, "taker_buy_base": 134982.0, "taker_buy_quote": 15664.02302 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1145, "close": 0.1154, "volume": 235400.9, "close_time": 1772193599999, "quote_volume": 27218.97288, "trades": 201, "taker_buy_base": 84259.0, "taker_buy_quote": 9747.42411 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1147, "high": 0.1201, "low": 0.1147, "close": 0.1197, "volume": 726670.4, "close_time": 1772197199999, "quote_volume": 85773.51256, "trades": 457, "taker_buy_base": 490952.1, "taker_buy_quote": 58003.35888 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1199, "high": 0.1232, "low": 0.1141, "close": 0.1151, "volume": 1437005.9, "close_time": 1772200799999, "quote_volume": 171545.59027, "trades": 1149, "taker_buy_base": 626700.6, "taker_buy_quote": 75185.06991 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1149, "high": 0.119, "low": 0.1149, "close": 0.1187, "volume": 762547.6, "close_time": 1772204399999, "quote_volume": 89482.79626, "trades": 507, "taker_buy_base": 312171.1, "taker_buy_quote": 36617.20241 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1135, "close": 0.1136, "volume": 512702.7, "close_time": 1772207999999, "quote_volume": 59139.02355, "trades": 398, "taker_buy_base": 238832.9, "taker_buy_quote": 27475.51524 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1136, "high": 0.1145, "low": 0.1065, "close": 0.1072, "volume": 577670.2, "close_time": 1772211599999, "quote_volume": 64087.0921, "trades": 508, "taker_buy_base": 236837.4, "taker_buy_quote": 26263.96874 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1075, "high": 0.109, "low": 0.1064, "close": 0.1082, "volume": 137595.3, "close_time": 1772215199999, "quote_volume": 14807.88469, "trades": 109, "taker_buy_base": 49815.5, "taker_buy_quote": 5357.62221 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1086, "high": 0.109, "low": 0.1064, "close": 0.1067, "volume": 158786.1, "close_time": 1772218799999, "quote_volume": 17140.90864, "trades": 145, "taker_buy_base": 50830.6, "taker_buy_quote": 5514.51286 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1068, "high": 0.1079, "low": 0.1068, "close": 0.1068, "volume": 123651.4, "close_time": 1772222399999, "quote_volume": 13282.40226, "trades": 69, "taker_buy_base": 48055.1, "taker_buy_quote": 5169.52482 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1071, "close": 0.1083, "volume": 45204.5, "close_time": 1772225999999, "quote_volume": 4856.61267, "trades": 37, "taker_buy_base": 36657.5, "taker_buy_quote": 3939.51413 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1072, "close": 0.1073, "volume": 82535.1, "close_time": 1772229599999, "quote_volume": 8903.58431, "trades": 70, "taker_buy_base": 49457.3, "taker_buy_quote": 5331.38463 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1073, "high": 0.1095, "low": 0.1063, "close": 0.1086, "volume": 156363.4, "close_time": 1772233199999, "quote_volume": 16848.62663, "trades": 162, "taker_buy_base": 94896.9, "taker_buy_quote": 10223.05622 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.109, "high": 0.11, "low": 0.1087, "close": 0.1099, "volume": 114531.7, "close_time": 1772236799999, "quote_volume": 12535.8586, "trades": 71, "taker_buy_base": 62259.2, "taker_buy_quote": 6811.63281 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1099, "high": 0.11, "low": 0.1085, "close": 0.109, "volume": 87743.1, "close_time": 1772240399999, "quote_volume": 9577.26291, "trades": 50, "taker_buy_base": 35473.4, "taker_buy_quote": 3869.77777 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.109, "high": 0.1092, "low": 0.1074, "close": 0.1074, "volume": 46666.0, "close_time": 1772243999999, "quote_volume": 5055.3144, "trades": 41, "taker_buy_base": 28947.9, "taker_buy_quote": 3134.50402 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1073, "high": 0.108, "low": 0.107, "close": 0.107, "volume": 38918.7, "close_time": 1772247599999, "quote_volume": 4185.05546, "trades": 25, "taker_buy_base": 16035.8, "taker_buy_quote": 1722.91293 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1066, "close": 0.1072, "volume": 60534.8, "close_time": 1772251199999, "quote_volume": 6475.59907, "trades": 31, "taker_buy_base": 46469.9, "taker_buy_quote": 4971.37242 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1071, "high": 0.1071, "low": 0.106, "close": 0.1067, "volume": 32400.2, "close_time": 1772254799999, "quote_volume": 3449.94239, "trades": 21, "taker_buy_base": 11987.9, "taker_buy_quote": 1276.17744 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1074, "high": 0.1081, "low": 0.1073, "close": 0.1081, "volume": 8832.5, "close_time": 1772258399999, "quote_volume": 953.16097, "trades": 14, "taker_buy_base": 3981.4, "taker_buy_quote": 429.89776 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1081, "high": 0.1091, "low": 0.1061, "close": 0.1067, "volume": 141042.4, "close_time": 1772261999999, "quote_volume": 15157.92778, "trades": 117, "taker_buy_base": 53619.8, "taker_buy_quote": 5757.25223 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.106, "high": 0.1094, "low": 0.1049, "close": 0.1073, "volume": 403115.2, "close_time": 1772265599999, "quote_volume": 42676.96724, "trades": 224, "taker_buy_base": 221377.3, "taker_buy_quote": 23401.41423 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1071, "high": 0.1076, "low": 0.106, "close": 0.106, "volume": 104474.9, "close_time": 1772269199999, "quote_volume": 11160.56759, "trades": 72, "taker_buy_base": 35938.6, "taker_buy_quote": 3845.5547 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1035, "close": 0.1037, "volume": 232933.6, "close_time": 1772272799999, "quote_volume": 24337.48511, "trades": 136, "taker_buy_base": 130220.1, "taker_buy_quote": 13616.03816 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1047, "high": 0.1066, "low": 0.1041, "close": 0.1057, "volume": 103811.3, "close_time": 1772276399999, "quote_volume": 10958.74788, "trades": 68, "taker_buy_base": 46895.1, "taker_buy_quote": 4947.82746 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1059, "high": 0.108, "low": 0.1059, "close": 0.1071, "volume": 58374.7, "close_time": 1772279999999, "quote_volume": 6234.09028, "trades": 64, "taker_buy_base": 26145.0, "taker_buy_quote": 2785.68835 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1065, "close": 0.1075, "volume": 48150.6, "close_time": 1772283599999, "quote_volume": 5145.50852, "trades": 38, "taker_buy_base": 21862.5, "taker_buy_quote": 2338.84543 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1078, "high": 0.1099, "low": 0.1066, "close": 0.1099, "volume": 47690.8, "close_time": 1772287199999, "quote_volume": 5151.4124, "trades": 40, "taker_buy_base": 16201.0, "taker_buy_quote": 1750.41546 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.11, "high": 0.11, "low": 0.1072, "close": 0.1072, "volume": 40806.3, "close_time": 1772290799999, "quote_volume": 4440.52813, "trades": 41, "taker_buy_base": 22062.2, "taker_buy_quote": 2399.52582 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1071, "high": 0.1075, "low": 0.106, "close": 0.1062, "volume": 92289.0, "close_time": 1772294399999, "quote_volume": 9844.16743, "trades": 64, "taker_buy_base": 34654.1, "taker_buy_quote": 3694.52784 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1069, "high": 0.108, "low": 0.1067, "close": 0.108, "volume": 122198.6, "close_time": 1772297999999, "quote_volume": 13107.71545, "trades": 60, "taker_buy_base": 60083.7, "taker_buy_quote": 6444.62675 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1079, "high": 0.1081, "low": 0.106, "close": 0.1071, "volume": 44406.9, "close_time": 1772301599999, "quote_volume": 4749.31883, "trades": 42, "taker_buy_base": 33258.7, "taker_buy_quote": 3557.62456 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1067, "high": 0.1099, "low": 0.1067, "close": 0.1098, "volume": 118109.7, "close_time": 1772305199999, "quote_volume": 12735.62685, "trades": 73, "taker_buy_base": 43541.0, "taker_buy_quote": 4709.92317 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.109, "high": 0.1132, "low": 0.109, "close": 0.113, "volume": 483163.4, "close_time": 1772308799999, "quote_volume": 53973.54274, "trades": 217, "taker_buy_base": 241837.2, "taker_buy_quote": 26971.0116 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1128, "high": 0.1144, "low": 0.1123, "close": 0.113, "volume": 190887.8, "close_time": 1772312399999, "quote_volume": 21623.90339, "trades": 114, "taker_buy_base": 102504.4, "taker_buy_quote": 11613.22236 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1118, "close": 0.1129, "volume": 71880.5, "close_time": 1772315999999, "quote_volume": 8092.92505, "trades": 51, "taker_buy_base": 31178.5, "taker_buy_quote": 3510.80012 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1117, "close": 0.1123, "volume": 37709.8, "close_time": 1772319599999, "quote_volume": 4231.99045, "trades": 44, "taker_buy_base": 26001.8, "taker_buy_quote": 2917.01988 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1104, "close": 0.1105, "volume": 57765.9, "close_time": 1772323199999, "quote_volume": 6425.12208, "trades": 28, "taker_buy_base": 20342.4, "taker_buy_quote": 2263.28623 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1102, "close": 0.111, "volume": 20054.2, "close_time": 1772326799999, "quote_volume": 2223.48567, "trades": 27, "taker_buy_base": 14108.0, "taker_buy_quote": 1562.04447 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1106, "high": 0.1133, "low": 0.1101, "close": 0.1132, "volume": 66395.5, "close_time": 1772330399999, "quote_volume": 7381.23562, "trades": 52, "taker_buy_base": 23770.4, "taker_buy_quote": 2648.1087 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1126, "close": 0.1126, "volume": 94335.4, "close_time": 1772333999999, "quote_volume": 10745.66092, "trades": 77, "taker_buy_base": 33367.2, "taker_buy_quote": 3797.12141 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1126, "high": 0.1128, "low": 0.1117, "close": 0.1122, "volume": 35628.3, "close_time": 1772337599999, "quote_volume": 3989.53003, "trades": 25, "taker_buy_base": 23090.7, "taker_buy_quote": 2583.3347 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1121, "high": 0.1141, "low": 0.1113, "close": 0.1139, "volume": 162619.1, "close_time": 1772341199999, "quote_volume": 18276.17558, "trades": 174, "taker_buy_base": 115366.7, "taker_buy_quote": 12953.71199 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.114, "high": 0.1145, "low": 0.1129, "close": 0.1131, "volume": 99238.8, "close_time": 1772344799999, "quote_volume": 11292.89412, "trades": 58, "taker_buy_base": 67545.5, "taker_buy_quote": 7691.66736 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1131, "high": 0.1131, "low": 0.112, "close": 0.1127, "volume": 31692.0, "close_time": 1772348399999, "quote_volume": 3561.26671, "trades": 34, "taker_buy_base": 19443.7, "taker_buy_quote": 2186.18247 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1127, "high": 0.1142, "low": 0.1127, "close": 0.1142, "volume": 66042.2, "close_time": 1772351999999, "quote_volume": 7488.68715, "trades": 30, "taker_buy_base": 43418.7, "taker_buy_quote": 4925.4384 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1125, "close": 0.1125, "volume": 122995.9, "close_time": 1772355599999, "quote_volume": 13873.02101, "trades": 59, "taker_buy_base": 36822.7, "taker_buy_quote": 4149.83856 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1118, "close": 0.112, "volume": 88487.4, "close_time": 1772359199999, "quote_volume": 9946.70885, "trades": 63, "taker_buy_base": 47418.6, "taker_buy_quote": 5329.22204 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1121, "high": 0.1132, "low": 0.1114, "close": 0.1129, "volume": 65934.5, "close_time": 1772362799999, "quote_volume": 7388.82987, "trades": 34, "taker_buy_base": 28366.9, "taker_buy_quote": 3184.3088 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1132, "high": 0.114, "low": 0.1132, "close": 0.1134, "volume": 67201.1, "close_time": 1772366399999, "quote_volume": 7628.16405, "trades": 50, "taker_buy_base": 14814.8, "taker_buy_quote": 1682.23395 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1118, "close": 0.1119, "volume": 30689.6, "close_time": 1772369999999, "quote_volume": 3470.588, "trades": 23, "taker_buy_base": 17428.2, "taker_buy_quote": 1971.79338 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1103, "close": 0.1124, "volume": 99076.8, "close_time": 1772373599999, "quote_volume": 10987.31812, "trades": 73, "taker_buy_base": 31784.0, "taker_buy_quote": 3526.67559 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1119, "high": 0.112, "low": 0.1106, "close": 0.1106, "volume": 48399.0, "close_time": 1772377199999, "quote_volume": 5387.62293, "trades": 39, "taker_buy_base": 19079.0, "taker_buy_quote": 2124.3144 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1106, "high": 0.111, "low": 0.11, "close": 0.1107, "volume": 27405.5, "close_time": 1772380799999, "quote_volume": 3028.15273, "trades": 23, "taker_buy_base": 17025.0, "taker_buy_quote": 1880.04489 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1087, "close": 0.1097, "volume": 54187.8, "close_time": 1772384399999, "quote_volume": 5931.00937, "trades": 55, "taker_buy_base": 29668.3, "taker_buy_quote": 3241.74065 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1091, "high": 0.1094, "low": 0.108, "close": 0.1086, "volume": 16091.0, "close_time": 1772387999999, "quote_volume": 1752.02351, "trades": 20, "taker_buy_base": 4114.6, "taker_buy_quote": 448.48367 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1088, "close": 0.1093, "volume": 27780.1, "close_time": 1772391599999, "quote_volume": 3033.22437, "trades": 15, "taker_buy_base": 17266.9, "taker_buy_quote": 1885.15641 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1092, "high": 0.1115, "low": 0.1078, "close": 0.111, "volume": 169421.1, "close_time": 1772395199999, "quote_volume": 18577.62494, "trades": 140, "taker_buy_base": 111144.8, "taker_buy_quote": 12175.70091 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.111, "high": 0.1111, "low": 0.1087, "close": 0.1087, "volume": 193485.6, "close_time": 1772398799999, "quote_volume": 21332.55547, "trades": 171, "taker_buy_base": 111079.2, "taker_buy_quote": 12254.65994 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1088, "high": 0.1108, "low": 0.1088, "close": 0.1106, "volume": 40222.6, "close_time": 1772402399999, "quote_volume": 4439.66389, "trades": 33, "taker_buy_base": 20450.4, "taker_buy_quote": 2257.99754 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1106, "high": 0.112, "low": 0.1104, "close": 0.1108, "volume": 90221.2, "close_time": 1772405999999, "quote_volume": 10022.73308, "trades": 71, "taker_buy_base": 38819.7, "taker_buy_quote": 4306.37671 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1106, "high": 0.1113, "low": 0.1103, "close": 0.1105, "volume": 12627.2, "close_time": 1772409599999, "quote_volume": 1400.02602, "trades": 18, "taker_buy_base": 9721.2, "taker_buy_quote": 1078.17078 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1088, "close": 0.1089, "volume": 45987.6, "close_time": 1772413199999, "quote_volume": 5033.14888, "trades": 36, "taker_buy_base": 12194.3, "taker_buy_quote": 1339.74613 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.109, "high": 0.1094, "low": 0.1081, "close": 0.1084, "volume": 55581.8, "close_time": 1772416799999, "quote_volume": 6030.17825, "trades": 56, "taker_buy_base": 27062.6, "taker_buy_quote": 2935.75811 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1082, "high": 0.1083, "low": 0.107, "close": 0.107, "volume": 41223.8, "close_time": 1772420399999, "quote_volume": 4438.27015, "trades": 41, "taker_buy_base": 13574.3, "taker_buy_quote": 1460.12364 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1062, "close": 0.1073, "volume": 86731.9, "close_time": 1772423999999, "quote_volume": 9245.17959, "trades": 80, "taker_buy_base": 30945.7, "taker_buy_quote": 3292.7896 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1069, "close": 0.1072, "volume": 60313.9, "close_time": 1772427599999, "quote_volume": 6472.60883, "trades": 31, "taker_buy_base": 32119.2, "taker_buy_quote": 3445.33702 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1065, "close": 0.1072, "volume": 50974.9, "close_time": 1772431199999, "quote_volume": 5476.94435, "trades": 55, "taker_buy_base": 9838.5, "taker_buy_quote": 1051.60939 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1069, "close": 0.107, "volume": 15667.6, "close_time": 1772434799999, "quote_volume": 1677.80543, "trades": 20, "taker_buy_base": 9223.4, "taker_buy_quote": 987.97218 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1051, "close": 0.1057, "volume": 91762.4, "close_time": 1772438399999, "quote_volume": 9714.12759, "trades": 59, "taker_buy_base": 63147.0, "taker_buy_quote": 6687.91655 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1037, "close": 0.1049, "volume": 91331.0, "close_time": 1772441999999, "quote_volume": 9566.35694, "trades": 76, "taker_buy_base": 35871.3, "taker_buy_quote": 3750.33969 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1048, "high": 0.1065, "low": 0.1048, "close": 0.1056, "volume": 69015.6, "close_time": 1772445599999, "quote_volume": 7287.42195, "trades": 51, "taker_buy_base": 31632.5, "taker_buy_quote": 3339.10152 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1046, "close": 0.1049, "volume": 56163.4, "close_time": 1772449199999, "quote_volume": 5905.66155, "trades": 56, "taker_buy_base": 32372.8, "taker_buy_quote": 3402.72455 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1048, "high": 0.1056, "low": 0.1042, "close": 0.1049, "volume": 96734.7, "close_time": 1772452799999, "quote_volume": 10126.5453, "trades": 101, "taker_buy_base": 42892.0, "taker_buy_quote": 4487.31767 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1047, "close": 0.1047, "volume": 70679.5, "close_time": 1772456399999, "quote_volume": 7441.03302, "trades": 55, "taker_buy_base": 30274.3, "taker_buy_quote": 3188.39028 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.105, "high": 0.1054, "low": 0.1045, "close": 0.1046, "volume": 36011.1, "close_time": 1772459999999, "quote_volume": 3778.5138, "trades": 38, "taker_buy_base": 21601.2, "taker_buy_quote": 2265.31704 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1045, "high": 0.107, "low": 0.1041, "close": 0.1065, "volume": 69681.7, "close_time": 1772463599999, "quote_volume": 7376.95056, "trades": 62, "taker_buy_base": 41042.8, "taker_buy_quote": 4355.68084 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1071, "high": 0.1092, "low": 0.1071, "close": 0.1075, "volume": 133241.4, "close_time": 1772467199999, "quote_volume": 14410.89195, "trades": 108, "taker_buy_base": 88823.5, "taker_buy_quote": 9610.36223 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1077, "high": 0.1147, "low": 0.1077, "close": 0.1132, "volume": 445274.1, "close_time": 1772470799999, "quote_volume": 49962.04185, "trades": 380, "taker_buy_base": 267656.1, "taker_buy_quote": 29967.53539 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1111, "close": 0.1116, "volume": 104862.4, "close_time": 1772474399999, "quote_volume": 11748.15597, "trades": 92, "taker_buy_base": 50891.9, "taker_buy_quote": 5707.91984 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1094, "close": 0.1094, "volume": 97417.0, "close_time": 1772477999999, "quote_volume": 10753.44075, "trades": 109, "taker_buy_base": 21881.9, "taker_buy_quote": 2411.47378 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1093, "high": 0.1103, "low": 0.1086, "close": 0.1097, "volume": 65105.4, "close_time": 1772481599999, "quote_volume": 7140.89461, "trades": 56, "taker_buy_base": 22153.3, "taker_buy_quote": 2425.82401 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1099, "high": 0.1111, "low": 0.1099, "close": 0.1108, "volume": 55707.8, "close_time": 1772485199999, "quote_volume": 6152.80425, "trades": 65, "taker_buy_base": 26015.8, "taker_buy_quote": 2872.80565 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1101, "high": 0.1105, "low": 0.1086, "close": 0.1087, "volume": 30074.6, "close_time": 1772488799999, "quote_volume": 3288.4621, "trades": 30, "taker_buy_base": 7934.0, "taker_buy_quote": 870.10331 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1087, "high": 0.1095, "low": 0.108, "close": 0.1095, "volume": 60289.6, "close_time": 1772492399999, "quote_volume": 6551.70064, "trades": 49, "taker_buy_base": 18727.2, "taker_buy_quote": 2036.225 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.109, "high": 0.1095, "low": 0.1079, "close": 0.1083, "volume": 19263.0, "close_time": 1772495999999, "quote_volume": 2095.67066, "trades": 14, "taker_buy_base": 9195.5, "taker_buy_quote": 999.67636 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1084, "high": 0.1101, "low": 0.1076, "close": 0.1092, "volume": 55284.7, "close_time": 1772499599999, "quote_volume": 6040.03302, "trades": 51, "taker_buy_base": 18406.0, "taker_buy_quote": 2019.52964 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1086, "close": 0.1086, "volume": 24289.7, "close_time": 1772503199999, "quote_volume": 2667.07641, "trades": 24, "taker_buy_base": 10333.5, "taker_buy_quote": 1134.61117 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1071, "close": 0.1076, "volume": 56191.7, "close_time": 1772506799999, "quote_volume": 6049.06632, "trades": 54, "taker_buy_base": 14490.2, "taker_buy_quote": 1560.41684 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1055, "close": 0.1069, "volume": 73001.6, "close_time": 1772510399999, "quote_volume": 7752.60469, "trades": 55, "taker_buy_base": 40058.2, "taker_buy_quote": 4255.90705 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1046, "close": 0.1046, "volume": 50139.3, "close_time": 1772513999999, "quote_volume": 5258.69739, "trades": 33, "taker_buy_base": 21975.8, "taker_buy_quote": 2305.06603 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1047, "close": 0.105, "volume": 44051.8, "close_time": 1772517599999, "quote_volume": 4638.0958, "trades": 31, "taker_buy_base": 29707.2, "taker_buy_quote": 3123.89948 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1042, "close": 0.1044, "volume": 37633.7, "close_time": 1772521199999, "quote_volume": 3944.94501, "trades": 33, "taker_buy_base": 20075.5, "taker_buy_quote": 2104.36899 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1042, "high": 0.1051, "low": 0.1042, "close": 0.1047, "volume": 60946.8, "close_time": 1772524799999, "quote_volume": 6384.71632, "trades": 52, "taker_buy_base": 26777.3, "taker_buy_quote": 2801.42232 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1016, "close": 0.1024, "volume": 289245.4, "close_time": 1772528399999, "quote_volume": 29858.00602, "trades": 255, "taker_buy_base": 112992.2, "taker_buy_quote": 11666.90918 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1024, "high": 0.1036, "low": 0.1019, "close": 0.1022, "volume": 152497.2, "close_time": 1772531999999, "quote_volume": 15674.39355, "trades": 152, "taker_buy_base": 65865.3, "taker_buy_quote": 6773.64463 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1006, "close": 0.1015, "volume": 225670.6, "close_time": 1772535599999, "quote_volume": 22851.13639, "trades": 226, "taker_buy_base": 104114.2, "taker_buy_quote": 10546.24817 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1014, "high": 0.1029, "low": 0.1014, "close": 0.1025, "volume": 85196.3, "close_time": 1772539199999, "quote_volume": 8709.83656, "trades": 92, "taker_buy_base": 38895.7, "taker_buy_quote": 3971.41488 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1026, "high": 0.1048, "low": 0.1026, "close": 0.104, "volume": 257224.4, "close_time": 1772542799999, "quote_volume": 26743.71646, "trades": 163, "taker_buy_base": 91691.5, "taker_buy_quote": 9542.10522 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1033, "close": 0.1034, "volume": 148141.2, "close_time": 1772546399999, "quote_volume": 15390.06052, "trades": 106, "taker_buy_base": 70483.3, "taker_buy_quote": 7316.95998 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1029, "close": 0.1029, "volume": 104099.5, "close_time": 1772549999999, "quote_volume": 10767.36606, "trades": 99, "taker_buy_base": 47968.3, "taker_buy_quote": 4962.145 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1031, "high": 0.1095, "low": 0.1017, "close": 0.1088, "volume": 1120983.9, "close_time": 1772553599999, "quote_volume": 119657.95624, "trades": 930, "taker_buy_base": 640410.2, "taker_buy_quote": 68396.42836 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1087, "high": 0.1103, "low": 0.1055, "close": 0.1066, "volume": 376181.1, "close_time": 1772557199999, "quote_volume": 40697.34388, "trades": 321, "taker_buy_base": 181906.4, "taker_buy_quote": 19690.69335 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1061, "high": 0.1073, "low": 0.1054, "close": 0.1064, "volume": 71454.3, "close_time": 1772560799999, "quote_volume": 7590.89137, "trades": 84, "taker_buy_base": 41002.0, "taker_buy_quote": 4355.17826 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1067, "high": 0.1078, "low": 0.1061, "close": 0.1061, "volume": 135479.8, "close_time": 1772564399999, "quote_volume": 14487.33882, "trades": 136, "taker_buy_base": 67402.4, "taker_buy_quote": 7213.52427 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1042, "close": 0.1047, "volume": 98014.3, "close_time": 1772567999999, "quote_volume": 10283.04559, "trades": 89, "taker_buy_base": 75081.1, "taker_buy_quote": 7877.47522 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1042, "close": 0.1043, "volume": 86220.0, "close_time": 1772571599999, "quote_volume": 9037.44991, "trades": 94, "taker_buy_base": 43752.2, "taker_buy_quote": 4592.70728 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.104, "high": 0.1046, "low": 0.1034, "close": 0.1046, "volume": 63264.3, "close_time": 1772575199999, "quote_volume": 6580.26337, "trades": 69, "taker_buy_base": 42288.8, "taker_buy_quote": 4400.014 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1043, "high": 0.1058, "low": 0.1043, "close": 0.105, "volume": 75192.4, "close_time": 1772578799999, "quote_volume": 7911.3399, "trades": 79, "taker_buy_base": 33258.3, "taker_buy_quote": 3498.2271 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1044, "close": 0.1044, "volume": 42492.0, "close_time": 1772582399999, "quote_volume": 4460.61629, "trades": 51, "taker_buy_base": 22579.7, "taker_buy_quote": 2371.02103 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1037, "close": 0.1039, "volume": 78838.3, "close_time": 1772585999999, "quote_volume": 8218.04002, "trades": 88, "taker_buy_base": 41476.7, "taker_buy_quote": 4322.49908 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1029, "close": 0.1031, "volume": 91064.1, "close_time": 1772589599999, "quote_volume": 9423.22085, "trades": 103, "taker_buy_base": 50731.3, "taker_buy_quote": 5248.13555 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.103, "high": 0.103, "low": 0.1015, "close": 0.1025, "volume": 137994.7, "close_time": 1772593199999, "quote_volume": 14101.33815, "trades": 161, "taker_buy_base": 70779.6, "taker_buy_quote": 7233.96593 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1013, "close": 0.102, "volume": 90183.0, "close_time": 1772596799999, "quote_volume": 9193.62418, "trades": 86, "taker_buy_base": 52123.8, "taker_buy_quote": 5316.05176 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.102, "high": 0.102, "low": 0.1005, "close": 0.1015, "volume": 57921.4, "close_time": 1772600399999, "quote_volume": 5865.00943, "trades": 72, "taker_buy_base": 36253.1, "taker_buy_quote": 3671.00768 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1012, "high": 0.1028, "low": 0.1001, "close": 0.1024, "volume": 162220.7, "close_time": 1772603999999, "quote_volume": 16484.15806, "trades": 159, "taker_buy_base": 96593.4, "taker_buy_quote": 9827.86548 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1025, "high": 0.1045, "low": 0.1024, "close": 0.104, "volume": 81275.2, "close_time": 1772607599999, "quote_volume": 8415.10557, "trades": 87, "taker_buy_base": 36378.9, "taker_buy_quote": 3771.30055 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1039, "high": 0.1056, "low": 0.1031, "close": 0.1054, "volume": 228440.9, "close_time": 1772611199999, "quote_volume": 23843.6471, "trades": 284, "taker_buy_base": 100889.4, "taker_buy_quote": 10536.21813 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1056, "high": 0.1116, "low": 0.1047, "close": 0.1111, "volume": 542768.3, "close_time": 1772614799999, "quote_volume": 58638.52039, "trades": 547, "taker_buy_base": 306358.1, "taker_buy_quote": 33097.37022 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1115, "high": 0.1143, "low": 0.1113, "close": 0.1118, "volume": 400358.5, "close_time": 1772618399999, "quote_volume": 45031.07863, "trades": 380, "taker_buy_base": 221003.5, "taker_buy_quote": 24866.58379 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1117, "high": 0.1121, "low": 0.11, "close": 0.1104, "volume": 246092.4, "close_time": 1772621999999, "quote_volume": 27343.76524, "trades": 203, "taker_buy_base": 113840.5, "taker_buy_quote": 12651.80523 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1103, "high": 0.1125, "low": 0.1103, "close": 0.1123, "volume": 171777.9, "close_time": 1772625599999, "quote_volume": 19126.40981, "trades": 174, "taker_buy_base": 71149.4, "taker_buy_quote": 7923.93615 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1091, "close": 0.1094, "volume": 131491.3, "close_time": 1772629199999, "quote_volume": 14486.99487, "trades": 141, "taker_buy_base": 74699.6, "taker_buy_quote": 8233.82912 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1096, "high": 0.1113, "low": 0.1092, "close": 0.1099, "volume": 58287.2, "close_time": 1772632799999, "quote_volume": 6417.26534, "trades": 61, "taker_buy_base": 28828.3, "taker_buy_quote": 3174.58451 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1094, "close": 0.1098, "volume": 134610.9, "close_time": 1772636399999, "quote_volume": 14816.05947, "trades": 111, "taker_buy_base": 65473.0, "taker_buy_quote": 7206.21032 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1102, "high": 0.1122, "low": 0.1096, "close": 0.1121, "volume": 127088.2, "close_time": 1772639999999, "quote_volume": 14116.28312, "trades": 112, "taker_buy_base": 88440.3, "taker_buy_quote": 9814.8866 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1121, "high": 0.1188, "low": 0.1109, "close": 0.1171, "volume": 942772.7, "close_time": 1772643599999, "quote_volume": 108392.24856, "trades": 833, "taker_buy_base": 554056.0, "taker_buy_quote": 63683.61992 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1167, "high": 0.1197, "low": 0.1157, "close": 0.1197, "volume": 423209.9, "close_time": 1772647199999, "quote_volume": 49612.5778, "trades": 454, "taker_buy_base": 207205.6, "taker_buy_quote": 24329.65492 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1194, "high": 0.1213, "low": 0.1184, "close": 0.1204, "volume": 325821.6, "close_time": 1772650799999, "quote_volume": 38978.02058, "trades": 340, "taker_buy_base": 181848.3, "taker_buy_quote": 21785.93267 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1204, "high": 0.1245, "low": 0.1199, "close": 0.123, "volume": 734363.7, "close_time": 1772654399999, "quote_volume": 89523.24049, "trades": 653, "taker_buy_base": 389363.2, "taker_buy_quote": 47532.42837 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1228, "high": 0.1248, "low": 0.1193, "close": 0.1206, "volume": 603008.1, "close_time": 1772657999999, "quote_volume": 73802.88199, "trades": 671, "taker_buy_base": 293515.4, "taker_buy_quote": 35956.63524 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1205, "high": 0.1227, "low": 0.1194, "close": 0.1196, "volume": 311651.3, "close_time": 1772661599999, "quote_volume": 37702.21503, "trades": 356, "taker_buy_base": 168601.4, "taker_buy_quote": 20378.61707 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1181, "close": 0.119, "volume": 154505.7, "close_time": 1772665199999, "quote_volume": 18332.00362, "trades": 157, "taker_buy_base": 75636.7, "taker_buy_quote": 8976.65797 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1192, "high": 0.1265, "low": 0.1187, "close": 0.1212, "volume": 660110.3, "close_time": 1772668799999, "quote_volume": 80163.47201, "trades": 549, "taker_buy_base": 323385.6, "taker_buy_quote": 39244.77158 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1211, "high": 0.1216, "low": 0.1185, "close": 0.1193, "volume": 132827.8, "close_time": 1772672399999, "quote_volume": 15944.36066, "trades": 149, "taker_buy_base": 53315.6, "taker_buy_quote": 6396.60528 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1193, "high": 0.1214, "low": 0.1175, "close": 0.1175, "volume": 180462.8, "close_time": 1772675999999, "quote_volume": 21554.36067, "trades": 178, "taker_buy_base": 72046.8, "taker_buy_quote": 8619.41754 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1174, "high": 0.1197, "low": 0.1172, "close": 0.1191, "volume": 92745.4, "close_time": 1772679599999, "quote_volume": 11012.10399, "trades": 90, "taker_buy_base": 50929.2, "taker_buy_quote": 6046.29792 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.119, "high": 0.1221, "low": 0.1188, "close": 0.1212, "volume": 188519.8, "close_time": 1772683199999, "quote_volume": 22767.92834, "trades": 172, "taker_buy_base": 110562.4, "taker_buy_quote": 13341.29978 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1192, "close": 0.1196, "volume": 127785.3, "close_time": 1772686799999, "quote_volume": 15373.00343, "trades": 99, "taker_buy_base": 58482.0, "taker_buy_quote": 7036.1927 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1172, "close": 0.1179, "volume": 225071.7, "close_time": 1772690399999, "quote_volume": 26740.77539, "trades": 144, "taker_buy_base": 137885.9, "taker_buy_quote": 16349.72461 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1183, "high": 0.1203, "low": 0.118, "close": 0.1192, "volume": 290317.0, "close_time": 1772693999999, "quote_volume": 34511.66418, "trades": 308, "taker_buy_base": 129981.6, "taker_buy_quote": 15457.04549 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.119, "high": 0.1193, "low": 0.1157, "close": 0.116, "volume": 224824.7, "close_time": 1772697599999, "quote_volume": 26323.04108, "trades": 229, "taker_buy_base": 113495.7, "taker_buy_quote": 13291.19261 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1154, "close": 0.1169, "volume": 158100.2, "close_time": 1772701199999, "quote_volume": 18408.93409, "trades": 120, "taker_buy_base": 52318.0, "taker_buy_quote": 6082.50758 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1166, "high": 0.1196, "low": 0.1166, "close": 0.1188, "volume": 195458.6, "close_time": 1772704799999, "quote_volume": 23090.19795, "trades": 130, "taker_buy_base": 109389.3, "taker_buy_quote": 12929.58884 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1185, "high": 0.1198, "low": 0.1177, "close": 0.1185, "volume": 160465.0, "close_time": 1772708399999, "quote_volume": 19054.32795, "trades": 177, "taker_buy_base": 84497.1, "taker_buy_quote": 10040.6726 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1161, "close": 0.1166, "volume": 260160.9, "close_time": 1772711999999, "quote_volume": 30362.96464, "trades": 148, "taker_buy_base": 191321.8, "taker_buy_quote": 22320.10521 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1169, "high": 0.1199, "low": 0.1165, "close": 0.1198, "volume": 202170.0, "close_time": 1772715599999, "quote_volume": 23862.23666, "trades": 140, "taker_buy_base": 75441.1, "taker_buy_quote": 8936.22228 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1177, "close": 0.119, "volume": 233193.1, "close_time": 1772719199999, "quote_volume": 27664.15524, "trades": 191, "taker_buy_base": 138794.0, "taker_buy_quote": 16470.72505 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1191, "high": 0.1218, "low": 0.1185, "close": 0.1215, "volume": 238353.3, "close_time": 1772722799999, "quote_volume": 28672.39459, "trades": 251, "taker_buy_base": 146366.7, "taker_buy_quote": 17609.68691 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1175, "close": 0.1176, "volume": 238916.1, "close_time": 1772726399999, "quote_volume": 28371.52129, "trades": 237, "taker_buy_base": 125582.1, "taker_buy_quote": 14912.11852 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1177, "high": 0.1179, "low": 0.1135, "close": 0.1161, "volume": 482533.6, "close_time": 1772729999999, "quote_volume": 55524.25037, "trades": 417, "taker_buy_base": 198135.2, "taker_buy_quote": 22829.78026 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1152, "close": 0.1162, "volume": 112021.3, "close_time": 1772733599999, "quote_volume": 13020.73949, "trades": 122, "taker_buy_base": 71394.9, "taker_buy_quote": 8299.06054 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1164, "high": 0.1188, "low": 0.1164, "close": 0.1187, "volume": 100476.9, "close_time": 1772737199999, "quote_volume": 11784.07025, "trades": 113, "taker_buy_base": 48891.4, "taker_buy_quote": 5731.91626 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1183, "high": 0.1197, "low": 0.118, "close": 0.1183, "volume": 116828.8, "close_time": 1772740799999, "quote_volume": 13880.39259, "trades": 109, "taker_buy_base": 64365.9, "taker_buy_quote": 7649.42739 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1184, "high": 0.1188, "low": 0.1181, "close": 0.1184, "volume": 81062.2, "close_time": 1772744399999, "quote_volume": 9599.93548, "trades": 83, "taker_buy_base": 23946.1, "taker_buy_quote": 2835.35837 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1185, "high": 0.1192, "low": 0.1178, "close": 0.1184, "volume": 39678.3, "close_time": 1772747999999, "quote_volume": 4700.0066, "trades": 48, "taker_buy_base": 15861.9, "taker_buy_quote": 1880.72464 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1168, "close": 0.1169, "volume": 80318.9, "close_time": 1772751599999, "quote_volume": 9416.06875, "trades": 95, "taker_buy_base": 43275.8, "taker_buy_quote": 5070.23146 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1156, "close": 0.1157, "volume": 82691.9, "close_time": 1772755199999, "quote_volume": 9592.80522, "trades": 78, "taker_buy_base": 41989.8, "taker_buy_quote": 4872.62033 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1151, "close": 0.1155, "volume": 84892.9, "close_time": 1772758799999, "quote_volume": 9829.82164, "trades": 96, "taker_buy_base": 30847.5, "taker_buy_quote": 3573.9227 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1156, "high": 0.1156, "low": 0.112, "close": 0.1147, "volume": 355687.3, "close_time": 1772762399999, "quote_volume": 40573.96845, "trades": 377, "taker_buy_base": 163534.0, "taker_buy_quote": 18635.1061 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1138, "close": 0.1152, "volume": 52044.8, "close_time": 1772765999999, "quote_volume": 5948.90926, "trades": 55, "taker_buy_base": 21842.2, "taker_buy_quote": 2498.44035 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1149, "close": 0.115, "volume": 70432.9, "close_time": 1772769599999, "quote_volume": 8113.80709, "trades": 56, "taker_buy_base": 31530.5, "taker_buy_quote": 3628.59957 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1128, "close": 0.1129, "volume": 99872.0, "close_time": 1772773199999, "quote_volume": 11406.29748, "trades": 118, "taker_buy_base": 50114.9, "taker_buy_quote": 5713.62958 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1127, "high": 0.1168, "low": 0.1124, "close": 0.1159, "volume": 333335.3, "close_time": 1772776799999, "quote_volume": 38066.29621, "trades": 300, "taker_buy_base": 195373.4, "taker_buy_quote": 22287.57198 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1148, "close": 0.1167, "volume": 172058.0, "close_time": 1772780399999, "quote_volume": 19870.31985, "trades": 178, "taker_buy_base": 70999.7, "taker_buy_quote": 8209.1682 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1167, "high": 0.1187, "low": 0.1166, "close": 0.118, "volume": 203667.2, "close_time": 1772783999999, "quote_volume": 23946.86687, "trades": 187, "taker_buy_base": 84881.7, "taker_buy_quote": 9984.4235 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1179, "high": 0.1189, "low": 0.1172, "close": 0.1173, "volume": 190979.3, "close_time": 1772787599999, "quote_volume": 22550.44962, "trades": 169, "taker_buy_base": 81561.8, "taker_buy_quote": 9630.18209 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1176, "high": 0.1211, "low": 0.1168, "close": 0.1208, "volume": 404628.8, "close_time": 1772791199999, "quote_volume": 48294.46204, "trades": 329, "taker_buy_base": 238599.2, "taker_buy_quote": 28500.99826 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1207, "high": 0.1318, "low": 0.1204, "close": 0.131, "volume": 1364413.2, "close_time": 1772794799999, "quote_volume": 170310.4909, "trades": 1331, "taker_buy_base": 697417.3, "taker_buy_quote": 87579.42343 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1236, "close": 0.1239, "volume": 1245316.1, "close_time": 1772798399999, "quote_volume": 159124.72831, "trades": 1034, "taker_buy_base": 564881.6, "taker_buy_quote": 72408.10495 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1242, "high": 0.128, "low": 0.1219, "close": 0.1219, "volume": 701605.6, "close_time": 1772801999999, "quote_volume": 87709.4653, "trades": 603, "taker_buy_base": 333923.6, "taker_buy_quote": 41813.95082 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.122, "high": 0.1252, "low": 0.1208, "close": 0.125, "volume": 883387.3, "close_time": 1772805599999, "quote_volume": 108540.84667, "trades": 993, "taker_buy_base": 396897.6, "taker_buy_quote": 48849.08394 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1249, "high": 0.1261, "low": 0.121, "close": 0.1232, "volume": 800822.8, "close_time": 1772809199999, "quote_volume": 99000.5277, "trades": 731, "taker_buy_base": 342444.7, "taker_buy_quote": 42358.86221 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1232, "high": 0.126, "low": 0.1232, "close": 0.1233, "volume": 607018.2, "close_time": 1772812799999, "quote_volume": 75581.51463, "trades": 477, "taker_buy_base": 328462.0, "taker_buy_quote": 40864.37464 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1235, "high": 0.1271, "low": 0.1212, "close": 0.1247, "volume": 858991.5, "close_time": 1772816399999, "quote_volume": 107041.15924, "trades": 776, "taker_buy_base": 431713.0, "taker_buy_quote": 53871.6609 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1223, "close": 0.1239, "volume": 276001.5, "close_time": 1772819999999, "quote_volume": 34135.6038, "trades": 286, "taker_buy_base": 135088.5, "taker_buy_quote": 16722.83968 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1241, "high": 0.127, "low": 0.1239, "close": 0.1247, "volume": 297160.9, "close_time": 1772823599999, "quote_volume": 37265.18092, "trades": 261, "taker_buy_base": 143885.6, "taker_buy_quote": 18054.79703 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1253, "high": 0.13, "low": 0.1253, "close": 0.1297, "volume": 510023.2, "close_time": 1772827199999, "quote_volume": 65256.05664, "trades": 470, "taker_buy_base": 260408.3, "taker_buy_quote": 33275.07404 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1263, "close": 0.1268, "volume": 214804.9, "close_time": 1772830799999, "quote_volume": 27422.32401, "trades": 275, "taker_buy_base": 87079.1, "taker_buy_quote": 11108.92288 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1268, "high": 0.1285, "low": 0.1258, "close": 0.1285, "volume": 214333.4, "close_time": 1772834399999, "quote_volume": 27206.96137, "trades": 225, "taker_buy_base": 85568.7, "taker_buy_quote": 10869.58614 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1287, "high": 0.132, "low": 0.1287, "close": 0.1314, "volume": 263180.4, "close_time": 1772837999999, "quote_volume": 34231.34814, "trades": 260, "taker_buy_base": 135883.8, "taker_buy_quote": 17659.28222 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1308, "high": 0.131, "low": 0.1291, "close": 0.1298, "volume": 104519.4, "close_time": 1772841599999, "quote_volume": 13556.30235, "trades": 82, "taker_buy_base": 33296.2, "taker_buy_quote": 4319.78199 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1297, "high": 0.1336, "low": 0.1293, "close": 0.1318, "volume": 120987.8, "close_time": 1772845199999, "quote_volume": 15902.30019, "trades": 111, "taker_buy_base": 63544.8, "taker_buy_quote": 8369.7062 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1324, "high": 0.135, "low": 0.1296, "close": 0.1319, "volume": 178145.1, "close_time": 1772848799999, "quote_volume": 23552.09112, "trades": 169, "taker_buy_base": 72505.2, "taker_buy_quote": 9565.59772 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1312, "high": 0.1327, "low": 0.1287, "close": 0.1292, "volume": 239681.1, "close_time": 1772852399999, "quote_volume": 31239.74986, "trades": 238, "taker_buy_base": 63563.8, "taker_buy_quote": 8275.65982 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.129, "high": 0.1318, "low": 0.1278, "close": 0.1283, "volume": 86307.5, "close_time": 1772855999999, "quote_volume": 11207.36557, "trades": 85, "taker_buy_base": 44297.2, "taker_buy_quote": 5759.64758 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1293, "high": 0.1325, "low": 0.1267, "close": 0.1306, "volume": 326929.6, "close_time": 1772859599999, "quote_volume": 42170.93976, "trades": 375, "taker_buy_base": 117295.3, "taker_buy_quote": 15202.72518 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1305, "high": 0.1333, "low": 0.1291, "close": 0.1306, "volume": 202362.7, "close_time": 1772863199999, "quote_volume": 26556.35448, "trades": 204, "taker_buy_base": 120201.3, "taker_buy_quote": 15788.48826 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1304, "high": 0.1317, "low": 0.1282, "close": 0.1284, "volume": 369790.5, "close_time": 1772866799999, "quote_volume": 48124.32771, "trades": 304, "taker_buy_base": 181217.0, "taker_buy_quote": 23563.28763 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1253, "close": 0.1261, "volume": 323340.3, "close_time": 1772870399999, "quote_volume": 41017.62269, "trades": 384, "taker_buy_base": 103909.1, "taker_buy_quote": 13184.82141 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1261, "high": 0.1277, "low": 0.1231, "close": 0.1237, "volume": 378874.8, "close_time": 1772873999999, "quote_volume": 47486.41309, "trades": 361, "taker_buy_base": 135622.8, "taker_buy_quote": 17115.20884 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.124, "high": 0.1248, "low": 0.1234, "close": 0.124, "volume": 181038.6, "close_time": 1772877599999, "quote_volume": 22473.88804, "trades": 177, "taker_buy_base": 111492.9, "taker_buy_quote": 13846.78042 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.124, "high": 0.1244, "low": 0.1226, "close": 0.1228, "volume": 136899.3, "close_time": 1772881199999, "quote_volume": 16922.17443, "trades": 178, "taker_buy_base": 54749.3, "taker_buy_quote": 6768.98208 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1229, "high": 0.1237, "low": 0.1217, "close": 0.1217, "volume": 111413.0, "close_time": 1772884799999, "quote_volume": 13681.90196, "trades": 154, "taker_buy_base": 43879.1, "taker_buy_quote": 5380.6248 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1219, "high": 0.1232, "low": 0.1213, "close": 0.1218, "volume": 64078.4, "close_time": 1772888399999, "quote_volume": 7840.5273, "trades": 95, "taker_buy_base": 24912.2, "taker_buy_quote": 3049.3207 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1219, "high": 0.1235, "low": 0.1215, "close": 0.1232, "volume": 96269.8, "close_time": 1772891999999, "quote_volume": 11786.68213, "trades": 106, "taker_buy_base": 53315.4, "taker_buy_quote": 6529.99492 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1233, "high": 0.1242, "low": 0.122, "close": 0.1237, "volume": 233625.1, "close_time": 1772895599999, "quote_volume": 28858.18819, "trades": 260, "taker_buy_base": 131635.1, "taker_buy_quote": 16256.0491 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1236, "high": 0.1261, "low": 0.123, "close": 0.1244, "volume": 269672.7, "close_time": 1772899199999, "quote_volume": 33607.54216, "trades": 287, "taker_buy_base": 104026.1, "taker_buy_quote": 12957.3157 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1244, "high": 0.1285, "low": 0.1235, "close": 0.1243, "volume": 664266.8, "close_time": 1772902799999, "quote_volume": 83714.156, "trades": 646, "taker_buy_base": 275833.8, "taker_buy_quote": 34859.55299 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1231, "close": 0.1232, "volume": 136819.3, "close_time": 1772906399999, "quote_volume": 16908.80703, "trades": 148, "taker_buy_base": 37764.9, "taker_buy_quote": 4669.53622 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1224, "close": 0.1232, "volume": 132748.9, "close_time": 1772909999999, "quote_volume": 16312.29005, "trades": 152, "taker_buy_base": 65966.8, "taker_buy_quote": 8107.30298 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1214, "close": 0.1216, "volume": 96587.8, "close_time": 1772913599999, "quote_volume": 11815.69661, "trades": 123, "taker_buy_base": 33830.2, "taker_buy_quote": 4140.62534 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1217, "high": 0.1231, "low": 0.1216, "close": 0.1229, "volume": 53461.1, "close_time": 1772917199999, "quote_volume": 6552.55529, "trades": 83, "taker_buy_base": 17085.3, "taker_buy_quote": 2094.76753 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.123, "high": 0.1233, "low": 0.122, "close": 0.1222, "volume": 43997.9, "close_time": 1772920799999, "quote_volume": 5389.59545, "trades": 79, "taker_buy_base": 18393.8, "taker_buy_quote": 2249.09261 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1199, "close": 0.121, "volume": 117651.6, "close_time": 1772924399999, "quote_volume": 14221.85365, "trades": 138, "taker_buy_base": 64515.2, "taker_buy_quote": 7788.30746 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1214, "high": 0.1224, "low": 0.1211, "close": 0.1216, "volume": 56124.3, "close_time": 1772927999999, "quote_volume": 6826.91908, "trades": 65, "taker_buy_base": 25718.9, "taker_buy_quote": 3129.77207 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1218, "high": 0.1222, "low": 0.121, "close": 0.122, "volume": 40352.9, "close_time": 1772931599999, "quote_volume": 4903.61193, "trades": 67, "taker_buy_base": 18136.8, "taker_buy_quote": 2203.09154 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1217, "high": 0.1253, "low": 0.1216, "close": 0.1248, "volume": 159669.6, "close_time": 1772935199999, "quote_volume": 19723.67268, "trades": 179, "taker_buy_base": 79853.4, "taker_buy_quote": 9886.83343 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1249, "high": 0.1254, "low": 0.1234, "close": 0.1238, "volume": 122769.8, "close_time": 1772938799999, "quote_volume": 15273.21521, "trades": 145, "taker_buy_base": 44505.2, "taker_buy_quote": 5533.26437 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1234, "high": 0.1264, "low": 0.1234, "close": 0.1252, "volume": 77556.1, "close_time": 1772942399999, "quote_volume": 9731.69992, "trades": 108, "taker_buy_base": 38843.5, "taker_buy_quote": 4875.3898 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1251, "high": 0.1272, "low": 0.1246, "close": 0.127, "volume": 94411.5, "close_time": 1772945999999, "quote_volume": 11892.47013, "trades": 109, "taker_buy_base": 65525.0, "taker_buy_quote": 8261.92952 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.127, "high": 0.128, "low": 0.1254, "close": 0.1254, "volume": 160122.2, "close_time": 1772949599999, "quote_volume": 20307.07281, "trades": 189, "taker_buy_base": 76779.1, "taker_buy_quote": 9735.6114 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1258, "high": 0.129, "low": 0.1255, "close": 0.1288, "volume": 62017.7, "close_time": 1772953199999, "quote_volume": 7936.95248, "trades": 104, "taker_buy_base": 30484.2, "taker_buy_quote": 3900.27309 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1286, "high": 0.1286, "low": 0.126, "close": 0.1265, "volume": 130272.5, "close_time": 1772956799999, "quote_volume": 16574.71976, "trades": 145, "taker_buy_base": 52060.4, "taker_buy_quote": 6625.79477 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1265, "high": 0.127, "low": 0.1259, "close": 0.1263, "volume": 56790.5, "close_time": 1772960399999, "quote_volume": 7187.55859, "trades": 77, "taker_buy_base": 25488.5, "taker_buy_quote": 3224.45424 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.126, "high": 0.1272, "low": 0.124, "close": 0.1266, "volume": 71764.7, "close_time": 1772963999999, "quote_volume": 9001.05829, "trades": 117, "taker_buy_base": 27660.2, "taker_buy_quote": 3471.83553 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1269, "high": 0.127, "low": 0.1246, "close": 0.1253, "volume": 78478.1, "close_time": 1772967599999, "quote_volume": 9842.13363, "trades": 85, "taker_buy_base": 43973.1, "taker_buy_quote": 5511.32151 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1234, "close": 0.1241, "volume": 81284.3, "close_time": 1772971199999, "quote_volume": 10094.15745, "trades": 115, "taker_buy_base": 39639.3, "taker_buy_quote": 4925.07982 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.124, "high": 0.125, "low": 0.1225, "close": 0.123, "volume": 104713.5, "close_time": 1772974799999, "quote_volume": 12986.66109, "trades": 137, "taker_buy_base": 52034.2, "taker_buy_quote": 6452.99619 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1232, "high": 0.1246, "low": 0.1215, "close": 0.124, "volume": 182964.7, "close_time": 1772978399999, "quote_volume": 22511.04731, "trades": 205, "taker_buy_base": 108774.0, "taker_buy_quote": 13365.04687 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1243, "high": 0.126, "low": 0.1233, "close": 0.124, "volume": 149871.3, "close_time": 1772981999999, "quote_volume": 18655.02145, "trades": 200, "taker_buy_base": 83418.9, "taker_buy_quote": 10389.81699 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1219, "close": 0.122, "volume": 105365.6, "close_time": 1772985599999, "quote_volume": 12962.4779, "trades": 130, "taker_buy_base": 53801.2, "taker_buy_quote": 6623.74504 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1222, "high": 0.1243, "low": 0.1215, "close": 0.1238, "volume": 71389.6, "close_time": 1772989199999, "quote_volume": 8786.11824, "trades": 118, "taker_buy_base": 41111.7, "taker_buy_quote": 5062.23331 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.124, "high": 0.1246, "low": 0.1235, "close": 0.1244, "volume": 79887.5, "close_time": 1772992799999, "quote_volume": 9911.24367, "trades": 85, "taker_buy_base": 49537.9, "taker_buy_quote": 6144.62897 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1247, "high": 0.1277, "low": 0.1243, "close": 0.1272, "volume": 114856.9, "close_time": 1772996399999, "quote_volume": 14481.30984, "trades": 162, "taker_buy_base": 56506.3, "taker_buy_quote": 7126.50994 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1271, "high": 0.1289, "low": 0.1261, "close": 0.1262, "volume": 161107.6, "close_time": 1772999999999, "quote_volume": 20566.59963, "trades": 216, "taker_buy_base": 89047.8, "taker_buy_quote": 11365.32457 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1262, "high": 0.1268, "low": 0.1252, "close": 0.1252, "volume": 59831.6, "close_time": 1773003599999, "quote_volume": 7538.77817, "trades": 83, "taker_buy_base": 28978.5, "taker_buy_quote": 3651.902 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1252, "high": 0.1269, "low": 0.1247, "close": 0.1269, "volume": 53235.0, "close_time": 1773007199999, "quote_volume": 6680.79043, "trades": 45, "taker_buy_base": 27231.3, "taker_buy_quote": 3422.3571 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1261, "high": 0.1277, "low": 0.1253, "close": 0.1266, "volume": 334007.8, "close_time": 1773010799999, "quote_volume": 42337.31213, "trades": 215, "taker_buy_base": 167856.1, "taker_buy_quote": 21274.13791 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1272, "high": 0.1287, "low": 0.1269, "close": 0.128, "volume": 110414.1, "close_time": 1773014399999, "quote_volume": 14099.78681, "trades": 152, "taker_buy_base": 57194.6, "taker_buy_quote": 7311.02686 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1283, "high": 0.1304, "low": 0.1277, "close": 0.1286, "volume": 280977.4, "close_time": 1773017999999, "quote_volume": 36123.97753, "trades": 256, "taker_buy_base": 160514.1, "taker_buy_quote": 20613.45032 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1282, "high": 0.1296, "low": 0.1276, "close": 0.1282, "volume": 95925.0, "close_time": 1773021599999, "quote_volume": 12338.24347, "trades": 125, "taker_buy_base": 51244.5, "taker_buy_quote": 6592.7569 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.128, "high": 0.128, "low": 0.1259, "close": 0.1261, "volume": 129666.5, "close_time": 1773025199999, "quote_volume": 16403.4665, "trades": 162, "taker_buy_base": 51979.3, "taker_buy_quote": 6576.50629 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.126, "high": 0.1278, "low": 0.126, "close": 0.1266, "volume": 61713.7, "close_time": 1773028799999, "quote_volume": 7838.41938, "trades": 74, "taker_buy_base": 31249.0, "taker_buy_quote": 3965.61757 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1256, "close": 0.1258, "volume": 41360.0, "close_time": 1773032399999, "quote_volume": 5228.50554, "trades": 63, "taker_buy_base": 19625.9, "taker_buy_quote": 2478.77705 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1235, "close": 0.1251, "volume": 101881.4, "close_time": 1773035999999, "quote_volume": 12699.01837, "trades": 149, "taker_buy_base": 30140.7, "taker_buy_quote": 3758.47132 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1254, "high": 0.1258, "low": 0.1235, "close": 0.1235, "volume": 39743.6, "close_time": 1773039599999, "quote_volume": 4952.82722, "trades": 62, "taker_buy_base": 16678.1, "taker_buy_quote": 2081.16146 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1235, "high": 0.1248, "low": 0.1231, "close": 0.1245, "volume": 66575.2, "close_time": 1773043199999, "quote_volume": 8259.04941, "trades": 84, "taker_buy_base": 43475.5, "taker_buy_quote": 5389.65513 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1245, "high": 0.1271, "low": 0.1244, "close": 0.1244, "volume": 47866.7, "close_time": 1773046799999, "quote_volume": 6002.46539, "trades": 92, "taker_buy_base": 14180.2, "taker_buy_quote": 1780.28551 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1232, "close": 0.1232, "volume": 49922.5, "close_time": 1773050399999, "quote_volume": 6176.34634, "trades": 68, "taker_buy_base": 17865.4, "taker_buy_quote": 2212.38878 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1233, "high": 0.1233, "low": 0.122, "close": 0.1222, "volume": 71199.9, "close_time": 1773053999999, "quote_volume": 8737.77604, "trades": 93, "taker_buy_base": 23659.0, "taker_buy_quote": 2900.59264 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1225, "high": 0.1232, "low": 0.122, "close": 0.1231, "volume": 34692.9, "close_time": 1773057599999, "quote_volume": 4253.16626, "trades": 50, "taker_buy_base": 21749.1, "taker_buy_quote": 2666.6481 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1232, "high": 0.1238, "low": 0.1231, "close": 0.1235, "volume": 46683.2, "close_time": 1773061199999, "quote_volume": 5767.29849, "trades": 63, "taker_buy_base": 29842.9, "taker_buy_quote": 3686.90875 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1235, "high": 0.1252, "low": 0.1229, "close": 0.1243, "volume": 130980.6, "close_time": 1773064799999, "quote_volume": 16267.30031, "trades": 132, "taker_buy_base": 67996.9, "taker_buy_quote": 8443.67204 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1237, "close": 0.124, "volume": 52201.3, "close_time": 1773068399999, "quote_volume": 6491.17838, "trades": 89, "taker_buy_base": 27682.7, "taker_buy_quote": 3440.89767 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.124, "high": 0.1241, "low": 0.1215, "close": 0.1215, "volume": 132534.7, "close_time": 1773071999999, "quote_volume": 16256.46612, "trades": 192, "taker_buy_base": 77294.0, "taker_buy_quote": 9480.07689 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1214, "high": 0.1245, "low": 0.1209, "close": 0.122, "volume": 192594.8, "close_time": 1773075599999, "quote_volume": 23642.05101, "trades": 286, "taker_buy_base": 119877.6, "taker_buy_quote": 14702.56362 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1223, "high": 0.1238, "low": 0.1214, "close": 0.1226, "volume": 79854.3, "close_time": 1773079199999, "quote_volume": 9770.05205, "trades": 88, "taker_buy_base": 51530.8, "taker_buy_quote": 6307.0151 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1215, "close": 0.1217, "volume": 56272.4, "close_time": 1773082799999, "quote_volume": 6864.301, "trades": 78, "taker_buy_base": 22930.2, "taker_buy_quote": 2797.23412 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1218, "high": 0.1233, "low": 0.1216, "close": 0.1224, "volume": 84708.1, "close_time": 1773086399999, "quote_volume": 10363.54779, "trades": 93, "taker_buy_base": 42028.7, "taker_buy_quote": 5138.25166 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1221, "high": 0.1237, "low": 0.1208, "close": 0.1237, "volume": 226541.0, "close_time": 1773089999999, "quote_volume": 27596.9454, "trades": 172, "taker_buy_base": 153857.5, "taker_buy_quote": 18732.25415 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.124, "high": 0.1251, "low": 0.1239, "close": 0.1242, "volume": 81298.9, "close_time": 1773093599999, "quote_volume": 10121.79604, "trades": 107, "taker_buy_base": 36964.2, "taker_buy_quote": 4603.88334 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.124, "high": 0.124, "low": 0.1218, "close": 0.122, "volume": 24305.6, "close_time": 1773097199999, "quote_volume": 2986.06756, "trades": 24, "taker_buy_base": 11447.5, "taker_buy_quote": 1403.52028 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1216, "close": 0.122, "volume": 73182.4, "close_time": 1773100799999, "quote_volume": 8932.06925, "trades": 86, "taker_buy_base": 34871.0, "taker_buy_quote": 4259.1516 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1196, "close": 0.1211, "volume": 93283.4, "close_time": 1773104399999, "quote_volume": 11227.91562, "trades": 119, "taker_buy_base": 34787.1, "taker_buy_quote": 4187.48571 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.121, "high": 0.1245, "low": 0.121, "close": 0.1223, "volume": 176724.2, "close_time": 1773107999999, "quote_volume": 21715.40304, "trades": 265, "taker_buy_base": 97632.6, "taker_buy_quote": 12002.25505 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1224, "high": 0.1232, "low": 0.1217, "close": 0.1227, "volume": 67129.0, "close_time": 1773111599999, "quote_volume": 8226.79585, "trades": 109, "taker_buy_base": 46703.6, "taker_buy_quote": 5726.64481 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1226, "high": 0.1229, "low": 0.121, "close": 0.1212, "volume": 38370.7, "close_time": 1773115199999, "quote_volume": 4677.6713, "trades": 50, "taker_buy_base": 19132.7, "taker_buy_quote": 2334.79849 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.121, "high": 0.1256, "low": 0.121, "close": 0.1251, "volume": 140038.0, "close_time": 1773118799999, "quote_volume": 17305.69885, "trades": 170, "taker_buy_base": 77551.9, "taker_buy_quote": 9574.73913 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1248, "high": 0.1267, "low": 0.1247, "close": 0.1256, "volume": 188439.0, "close_time": 1773122399999, "quote_volume": 23686.67336, "trades": 242, "taker_buy_base": 112142.1, "taker_buy_quote": 14087.85818 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1254, "high": 0.1269, "low": 0.1254, "close": 0.1259, "volume": 116651.3, "close_time": 1773125999999, "quote_volume": 14708.12912, "trades": 165, "taker_buy_base": 60201.4, "taker_buy_quote": 7590.22444 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1242, "close": 0.1247, "volume": 100036.8, "close_time": 1773129599999, "quote_volume": 12496.00003, "trades": 133, "taker_buy_base": 62688.1, "taker_buy_quote": 7828.39625 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1237, "close": 0.1244, "volume": 91422.3, "close_time": 1773133199999, "quote_volume": 11360.40201, "trades": 129, "taker_buy_base": 29014.5, "taker_buy_quote": 3609.21097 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1245, "high": 0.1257, "low": 0.1244, "close": 0.1251, "volume": 45970.9, "close_time": 1773136799999, "quote_volume": 5749.08841, "trades": 55, "taker_buy_base": 17677.9, "taker_buy_quote": 2208.21956 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1243, "close": 0.1251, "volume": 26144.1, "close_time": 1773140399999, "quote_volume": 3260.20799, "trades": 37, "taker_buy_base": 16718.7, "taker_buy_quote": 2084.71696 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1244, "high": 0.1248, "low": 0.1229, "close": 0.1231, "volume": 60677.3, "close_time": 1773143999999, "quote_volume": 7533.52727, "trades": 85, "taker_buy_base": 29790.2, "taker_buy_quote": 3697.70419 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1219, "close": 0.1219, "volume": 20009.5, "close_time": 1773147599999, "quote_volume": 2448.16277, "trades": 35, "taker_buy_base": 9597.8, "taker_buy_quote": 1174.75113 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.122, "high": 0.1229, "low": 0.1211, "close": 0.1221, "volume": 85764.9, "close_time": 1773151199999, "quote_volume": 10449.20506, "trades": 120, "taker_buy_base": 38268.1, "taker_buy_quote": 4660.85817 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1223, "high": 0.1242, "low": 0.1209, "close": 0.1242, "volume": 84328.2, "close_time": 1773154799999, "quote_volume": 10319.43985, "trades": 113, "taker_buy_base": 52118.6, "taker_buy_quote": 6373.32989 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1234, "high": 0.124, "low": 0.1223, "close": 0.123, "volume": 104896.7, "close_time": 1773158399999, "quote_volume": 12928.64636, "trades": 128, "taker_buy_base": 70811.5, "taker_buy_quote": 8719.04558 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1229, "high": 0.1251, "low": 0.1229, "close": 0.1249, "volume": 97688.7, "close_time": 1773161999999, "quote_volume": 12105.84456, "trades": 135, "taker_buy_base": 58301.7, "taker_buy_quote": 7216.13527 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1252, "high": 0.1273, "low": 0.1245, "close": 0.1263, "volume": 150203.5, "close_time": 1773165599999, "quote_volume": 18907.13253, "trades": 195, "taker_buy_base": 82280.1, "taker_buy_quote": 10352.15791 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1262, "high": 0.1272, "low": 0.1242, "close": 0.1247, "volume": 164994.8, "close_time": 1773169199999, "quote_volume": 20703.60681, "trades": 219, "taker_buy_base": 85880.8, "taker_buy_quote": 10779.60813 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1211, "close": 0.1222, "volume": 121618.2, "close_time": 1773172799999, "quote_volume": 14872.64626, "trades": 142, "taker_buy_base": 65161.0, "taker_buy_quote": 7964.46067 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1222, "high": 0.1231, "low": 0.1222, "close": 0.1228, "volume": 59850.4, "close_time": 1773176399999, "quote_volume": 7337.72998, "trades": 74, "taker_buy_base": 39648.7, "taker_buy_quote": 4861.6707 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1199, "close": 0.1214, "volume": 149349.2, "close_time": 1773179999999, "quote_volume": 18155.00521, "trades": 124, "taker_buy_base": 36695.5, "taker_buy_quote": 4471.34979 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1211, "close": 0.122, "volume": 41916.6, "close_time": 1773183599999, "quote_volume": 5096.52252, "trades": 49, "taker_buy_base": 14699.5, "taker_buy_quote": 1787.71337 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.122, "high": 0.1245, "low": 0.122, "close": 0.1233, "volume": 128372.6, "close_time": 1773187199999, "quote_volume": 15819.46382, "trades": 178, "taker_buy_base": 82296.4, "taker_buy_quote": 10139.12647 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1206, "close": 0.121, "volume": 165342.9, "close_time": 1773190799999, "quote_volume": 20118.68638, "trades": 226, "taker_buy_base": 57698.0, "taker_buy_quote": 7016.16727 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1198, "close": 0.1203, "volume": 113097.3, "close_time": 1773194399999, "quote_volume": 13614.52735, "trades": 100, "taker_buy_base": 57472.4, "taker_buy_quote": 6925.60694 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1174, "close": 0.1178, "volume": 61098.2, "close_time": 1773197999999, "quote_volume": 7234.98907, "trades": 96, "taker_buy_base": 29309.6, "taker_buy_quote": 3473.64012 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1166, "close": 0.1167, "volume": 75737.7, "close_time": 1773201599999, "quote_volume": 8879.57432, "trades": 82, "taker_buy_base": 44845.0, "taker_buy_quote": 5260.26871 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1157, "close": 0.1176, "volume": 144125.7, "close_time": 1773205199999, "quote_volume": 16814.88566, "trades": 175, "taker_buy_base": 69175.3, "taker_buy_quote": 8089.98624 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1156, "close": 0.1165, "volume": 116465.7, "close_time": 1773208799999, "quote_volume": 13586.93615, "trades": 107, "taker_buy_base": 43061.3, "taker_buy_quote": 5028.16601 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1166, "high": 0.1197, "low": 0.1166, "close": 0.1193, "volume": 199261.8, "close_time": 1773212399999, "quote_volume": 23583.57307, "trades": 232, "taker_buy_base": 144221.3, "taker_buy_quote": 17067.58372 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1194, "high": 0.1203, "low": 0.1192, "close": 0.1196, "volume": 75137.9, "close_time": 1773215999999, "quote_volume": 9002.57389, "trades": 76, "taker_buy_base": 26892.8, "taker_buy_quote": 3223.23953 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1199, "high": 0.1212, "low": 0.1194, "close": 0.1198, "volume": 156047.7, "close_time": 1773219599999, "quote_volume": 18767.72363, "trades": 118, "taker_buy_base": 70979.9, "taker_buy_quote": 8526.93422 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1186, "close": 0.1193, "volume": 69112.9, "close_time": 1773223199999, "quote_volume": 8252.84235, "trades": 75, "taker_buy_base": 20267.3, "taker_buy_quote": 2418.42537 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1191, "high": 0.1202, "low": 0.1188, "close": 0.1196, "volume": 37215.8, "close_time": 1773226799999, "quote_volume": 4447.68463, "trades": 63, "taker_buy_base": 17314.7, "taker_buy_quote": 2070.69948 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1193, "high": 0.1209, "low": 0.1172, "close": 0.1209, "volume": 216452.2, "close_time": 1773230399999, "quote_volume": 25792.07616, "trades": 229, "taker_buy_base": 122201.2, "taker_buy_quote": 14556.49825 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1211, "high": 0.1241, "low": 0.121, "close": 0.1234, "volume": 308394.9, "close_time": 1773233999999, "quote_volume": 37865.07595, "trades": 272, "taker_buy_base": 141802.1, "taker_buy_quote": 17389.90331 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1236, "high": 0.1255, "low": 0.1236, "close": 0.1253, "volume": 104595.0, "close_time": 1773237599999, "quote_volume": 13043.45219, "trades": 175, "taker_buy_base": 48559.8, "taker_buy_quote": 6057.97497 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1221, "close": 0.1228, "volume": 228928.1, "close_time": 1773241199999, "quote_volume": 28348.41904, "trades": 197, "taker_buy_base": 147725.9, "taker_buy_quote": 18291.13841 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1202, "close": 0.1208, "volume": 91576.1, "close_time": 1773244799999, "quote_volume": 11084.63946, "trades": 118, "taker_buy_base": 40954.4, "taker_buy_quote": 4957.27389 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1208, "high": 0.1256, "low": 0.1208, "close": 0.1252, "volume": 268529.1, "close_time": 1773248399999, "quote_volume": 33092.29151, "trades": 296, "taker_buy_base": 160079.6, "taker_buy_quote": 19713.49429 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1227, "close": 0.1229, "volume": 59485.2, "close_time": 1773251999999, "quote_volume": 7399.98516, "trades": 87, "taker_buy_base": 28536.8, "taker_buy_quote": 3544.96987 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1228, "high": 0.1244, "low": 0.1228, "close": 0.1244, "volume": 28110.1, "close_time": 1773255599999, "quote_volume": 3476.00634, "trades": 56, "taker_buy_base": 14172.4, "taker_buy_quote": 1751.29294 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1237, "close": 0.1243, "volume": 27865.2, "close_time": 1773259199999, "quote_volume": 3454.17212, "trades": 49, "taker_buy_base": 10541.3, "taker_buy_quote": 1306.3527 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1237, "high": 0.1255, "low": 0.1236, "close": 0.1251, "volume": 52647.5, "close_time": 1773262799999, "quote_volume": 6568.9437, "trades": 91, "taker_buy_base": 25518.0, "taker_buy_quote": 3185.22387 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1252, "high": 0.1262, "low": 0.1249, "close": 0.1249, "volume": 96957.8, "close_time": 1773266399999, "quote_volume": 12177.28851, "trades": 126, "taker_buy_base": 32937.2, "taker_buy_quote": 4137.77223 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1238, "close": 0.1241, "volume": 21219.4, "close_time": 1773269999999, "quote_volume": 2630.7301, "trades": 30, "taker_buy_base": 9071.5, "taker_buy_quote": 1124.2453 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1241, "close": 0.1243, "volume": 45640.4, "close_time": 1773273599999, "quote_volume": 5676.70578, "trades": 62, "taker_buy_base": 17978.8, "taker_buy_quote": 2236.20721 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1239, "high": 0.1258, "low": 0.1239, "close": 0.1249, "volume": 77068.5, "close_time": 1773277199999, "quote_volume": 9625.03207, "trades": 108, "taker_buy_base": 34916.1, "taker_buy_quote": 4356.97035 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1245, "high": 0.1248, "low": 0.1239, "close": 0.1241, "volume": 27688.9, "close_time": 1773280799999, "quote_volume": 3441.94173, "trades": 38, "taker_buy_base": 18744.7, "taker_buy_quote": 2329.54726 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.124, "high": 0.1242, "low": 0.1227, "close": 0.1228, "volume": 58685.2, "close_time": 1773284399999, "quote_volume": 7246.35635, "trades": 62, "taker_buy_base": 28248.6, "taker_buy_quote": 3486.24023 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1228, "high": 0.123, "low": 0.1223, "close": 0.1224, "volume": 22763.1, "close_time": 1773287999999, "quote_volume": 2791.71746, "trades": 38, "taker_buy_base": 18759.1, "taker_buy_quote": 2300.63488 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1226, "high": 0.1239, "low": 0.1226, "close": 0.1236, "volume": 32208.6, "close_time": 1773291599999, "quote_volume": 3965.55647, "trades": 37, "taker_buy_base": 22477.7, "taker_buy_quote": 2768.08975 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1225, "close": 0.1227, "volume": 36653.4, "close_time": 1773295199999, "quote_volume": 4529.09714, "trades": 62, "taker_buy_base": 19890.9, "taker_buy_quote": 2458.54491 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1224, "high": 0.1249, "low": 0.1223, "close": 0.1244, "volume": 22076.0, "close_time": 1773298799999, "quote_volume": 2726.91766, "trades": 44, "taker_buy_base": 8546.6, "taker_buy_quote": 1054.8069 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1244, "high": 0.1256, "low": 0.1242, "close": 0.1256, "volume": 57349.9, "close_time": 1773302399999, "quote_volume": 7178.00444, "trades": 68, "taker_buy_base": 33262.5, "taker_buy_quote": 4162.9022 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1255, "high": 0.13, "low": 0.1239, "close": 0.1253, "volume": 308632.5, "close_time": 1773305999999, "quote_volume": 39128.6749, "trades": 370, "taker_buy_base": 184297.2, "taker_buy_quote": 23405.7241 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1246, "close": 0.1257, "volume": 58104.7, "close_time": 1773309599999, "quote_volume": 7283.31225, "trades": 84, "taker_buy_base": 25759.6, "taker_buy_quote": 3226.86127 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1257, "close": 0.126, "volume": 222708.0, "close_time": 1773313199999, "quote_volume": 28099.02595, "trades": 204, "taker_buy_base": 79383.6, "taker_buy_quote": 10022.22783 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1251, "close": 0.1256, "volume": 68667.6, "close_time": 1773316799999, "quote_volume": 8619.29356, "trades": 90, "taker_buy_base": 31594.9, "taker_buy_quote": 3966.8006 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1235, "close": 0.1242, "volume": 71583.9, "close_time": 1773320399999, "quote_volume": 8938.73438, "trades": 117, "taker_buy_base": 35681.3, "taker_buy_quote": 4459.85946 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1219, "close": 0.1224, "volume": 98598.6, "close_time": 1773323999999, "quote_volume": 12117.5851, "trades": 145, "taker_buy_base": 49574.0, "taker_buy_quote": 6093.62892 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1226, "high": 0.126, "low": 0.1226, "close": 0.1243, "volume": 202857.9, "close_time": 1773327599999, "quote_volume": 25224.25438, "trades": 185, "taker_buy_base": 111839.2, "taker_buy_quote": 13922.4135 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1228, "close": 0.123, "volume": 35636.7, "close_time": 1773331199999, "quote_volume": 4415.402, "trades": 68, "taker_buy_base": 22976.0, "taker_buy_quote": 2848.30948 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1218, "close": 0.1224, "volume": 78164.5, "close_time": 1773334799999, "quote_volume": 9561.56457, "trades": 115, "taker_buy_base": 40606.7, "taker_buy_quote": 4966.20652 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1223, "high": 0.1263, "low": 0.1223, "close": 0.1258, "volume": 133140.2, "close_time": 1773338399999, "quote_volume": 16576.08194, "trades": 168, "taker_buy_base": 83181.4, "taker_buy_quote": 10326.43508 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1257, "high": 0.1273, "low": 0.1247, "close": 0.126, "volume": 93199.1, "close_time": 1773341999999, "quote_volume": 11763.07663, "trades": 119, "taker_buy_base": 46314.7, "taker_buy_quote": 5856.14766 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1249, "close": 0.1259, "volume": 124553.3, "close_time": 1773345599999, "quote_volume": 15713.11918, "trades": 180, "taker_buy_base": 47437.8, "taker_buy_quote": 5981.76555 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1253, "close": 0.1256, "volume": 33464.1, "close_time": 1773349199999, "quote_volume": 4209.32645, "trades": 40, "taker_buy_base": 12513.3, "taker_buy_quote": 1573.20348 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1259, "high": 0.1279, "low": 0.1257, "close": 0.1265, "volume": 86285.1, "close_time": 1773352799999, "quote_volume": 10937.06363, "trades": 83, "taker_buy_base": 33584.0, "taker_buy_quote": 4264.96561 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1268, "high": 0.1276, "low": 0.1262, "close": 0.1268, "volume": 38775.5, "close_time": 1773356399999, "quote_volume": 4913.21522, "trades": 54, "taker_buy_base": 21692.2, "taker_buy_quote": 2749.51997 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1261, "close": 0.1266, "volume": 42417.6, "close_time": 1773359999999, "quote_volume": 5370.21981, "trades": 52, "taker_buy_base": 22692.2, "taker_buy_quote": 2872.58926 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1265, "high": 0.1273, "low": 0.1255, "close": 0.1262, "volume": 50384.9, "close_time": 1773363599999, "quote_volume": 6359.45713, "trades": 80, "taker_buy_base": 23242.3, "taker_buy_quote": 2934.23738 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1272, "high": 0.1299, "low": 0.1269, "close": 0.1288, "volume": 45147.4, "close_time": 1773367199999, "quote_volume": 5796.77717, "trades": 63, "taker_buy_base": 19191.9, "taker_buy_quote": 2464.89853 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1286, "high": 0.1328, "low": 0.1285, "close": 0.1323, "volume": 252437.9, "close_time": 1773370799999, "quote_volume": 32969.82327, "trades": 238, "taker_buy_base": 129917.1, "taker_buy_quote": 16983.89067 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1292, "close": 0.1292, "volume": 146607.1, "close_time": 1773374399999, "quote_volume": 19181.40023, "trades": 184, "taker_buy_base": 67497.5, "taker_buy_quote": 8831.62069 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1293, "high": 0.1308, "low": 0.1266, "close": 0.1275, "volume": 150858.4, "close_time": 1773377999999, "quote_volume": 19354.86241, "trades": 185, "taker_buy_base": 61594.6, "taker_buy_quote": 7903.65765 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1263, "close": 0.1267, "volume": 48836.3, "close_time": 1773381599999, "quote_volume": 6211.62286, "trades": 60, "taker_buy_base": 9666.2, "taker_buy_quote": 1226.01269 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1248, "close": 0.1261, "volume": 59439.2, "close_time": 1773385199999, "quote_volume": 7465.32561, "trades": 98, "taker_buy_base": 28104.6, "taker_buy_quote": 3532.73393 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1257, "close": 0.1264, "volume": 32787.7, "close_time": 1773388799999, "quote_volume": 4144.74526, "trades": 55, "taker_buy_base": 14757.3, "taker_buy_quote": 1864.80879 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1264, "high": 0.1271, "low": 0.1257, "close": 0.1257, "volume": 31019.6, "close_time": 1773392399999, "quote_volume": 3923.54488, "trades": 54, "taker_buy_base": 17475.1, "taker_buy_quote": 2208.72709 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1259, "close": 0.1264, "volume": 37232.5, "close_time": 1773395999999, "quote_volume": 4695.67951, "trades": 41, "taker_buy_base": 15508.4, "taker_buy_quote": 1955.11381 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1263, "high": 0.1267, "low": 0.1252, "close": 0.1252, "volume": 52293.7, "close_time": 1773399599999, "quote_volume": 6592.8977, "trades": 95, "taker_buy_base": 23570.4, "taker_buy_quote": 2972.82263 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1237, "close": 0.1249, "volume": 94238.0, "close_time": 1773403199999, "quote_volume": 11731.89304, "trades": 179, "taker_buy_base": 37681.5, "taker_buy_quote": 4685.77134 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1248, "high": 0.1264, "low": 0.1248, "close": 0.1264, "volume": 73839.9, "close_time": 1773406799999, "quote_volume": 9279.00637, "trades": 90, "taker_buy_base": 42522.3, "taker_buy_quote": 5338.25326 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1261, "high": 0.1276, "low": 0.1261, "close": 0.1265, "volume": 58247.3, "close_time": 1773410399999, "quote_volume": 7391.49084, "trades": 87, "taker_buy_base": 31234.6, "taker_buy_quote": 3962.54483 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1237, "close": 0.1238, "volume": 124585.8, "close_time": 1773413999999, "quote_volume": 15586.76932, "trades": 174, "taker_buy_base": 74121.8, "taker_buy_quote": 9288.14014 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1239, "high": 0.1255, "low": 0.1237, "close": 0.1246, "volume": 74770.8, "close_time": 1773417599999, "quote_volume": 9333.171, "trades": 77, "taker_buy_base": 42853.7, "taker_buy_quote": 5346.47076 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1243, "high": 0.1265, "low": 0.1243, "close": 0.1263, "volume": 32027.0, "close_time": 1773421199999, "quote_volume": 4024.81929, "trades": 59, "taker_buy_base": 18522.6, "taker_buy_quote": 2326.83076 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1249, "close": 0.1256, "volume": 34984.4, "close_time": 1773424799999, "quote_volume": 4395.87161, "trades": 49, "taker_buy_base": 20047.8, "taker_buy_quote": 2519.48487 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1239, "close": 0.1239, "volume": 17499.1, "close_time": 1773428399999, "quote_volume": 2176.12601, "trades": 30, "taker_buy_base": 10205.9, "taker_buy_quote": 1270.96743 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1238, "high": 0.124, "low": 0.1222, "close": 0.1227, "volume": 53176.0, "close_time": 1773431999999, "quote_volume": 6529.96446, "trades": 72, "taker_buy_base": 34345.7, "taker_buy_quote": 4217.84403 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1227, "close": 0.1231, "volume": 22636.1, "close_time": 1773435599999, "quote_volume": 2786.48662, "trades": 27, "taker_buy_base": 17691.9, "taker_buy_quote": 2176.71249 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1231, "high": 0.1231, "low": 0.122, "close": 0.122, "volume": 35092.6, "close_time": 1773439199999, "quote_volume": 4308.66738, "trades": 41, "taker_buy_base": 17121.6, "taker_buy_quote": 2101.39697 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1198, "close": 0.1203, "volume": 67923.3, "close_time": 1773442799999, "quote_volume": 8192.56335, "trades": 107, "taker_buy_base": 21126.7, "taker_buy_quote": 2543.13054 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1205, "high": 0.121, "low": 0.1191, "close": 0.1197, "volume": 183861.8, "close_time": 1773446399999, "quote_volume": 22103.34664, "trades": 169, "taker_buy_base": 104340.4, "taker_buy_quote": 12547.44307 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1188, "close": 0.1189, "volume": 73357.8, "close_time": 1773449999999, "quote_volume": 8750.16051, "trades": 86, "taker_buy_base": 30905.3, "taker_buy_quote": 3686.49792 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1188, "high": 0.119, "low": 0.118, "close": 0.1183, "volume": 42390.7, "close_time": 1773453599999, "quote_volume": 5019.12101, "trades": 62, "taker_buy_base": 21752.4, "taker_buy_quote": 2574.2465 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1181, "high": 0.1194, "low": 0.1175, "close": 0.1191, "volume": 58016.0, "close_time": 1773457199999, "quote_volume": 6881.3306, "trades": 50, "taker_buy_base": 25247.7, "taker_buy_quote": 2992.844 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1193, "high": 0.1209, "low": 0.1189, "close": 0.1203, "volume": 228699.2, "close_time": 1773460799999, "quote_volume": 27427.17873, "trades": 284, "taker_buy_base": 141644.9, "taker_buy_quote": 16993.88442 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1197, "close": 0.1198, "volume": 18845.0, "close_time": 1773464399999, "quote_volume": 2261.75323, "trades": 37, "taker_buy_base": 12546.0, "taker_buy_quote": 1504.86646 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1194, "close": 0.12, "volume": 24294.2, "close_time": 1773467999999, "quote_volume": 2909.5858, "trades": 40, "taker_buy_base": 16121.0, "taker_buy_quote": 1931.25325 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1201, "high": 0.1211, "low": 0.12, "close": 0.121, "volume": 46462.5, "close_time": 1773471599999, "quote_volume": 5603.35311, "trades": 51, "taker_buy_base": 25518.2, "taker_buy_quote": 3077.89412 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1214, "high": 0.1241, "low": 0.1211, "close": 0.1241, "volume": 75656.6, "close_time": 1773475199999, "quote_volume": 9296.60741, "trades": 113, "taker_buy_base": 38474.5, "taker_buy_quote": 4723.15637 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1239, "high": 0.1267, "low": 0.1233, "close": 0.1241, "volume": 189830.1, "close_time": 1773478799999, "quote_volume": 23682.45054, "trades": 196, "taker_buy_base": 80844.5, "taker_buy_quote": 10082.75966 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1219, "close": 0.1229, "volume": 53260.6, "close_time": 1773482399999, "quote_volume": 6549.88681, "trades": 68, "taker_buy_base": 35814.8, "taker_buy_quote": 4406.67088 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1224, "high": 0.127, "low": 0.1215, "close": 0.1255, "volume": 290130.3, "close_time": 1773485999999, "quote_volume": 36260.36446, "trades": 456, "taker_buy_base": 150522.6, "taker_buy_quote": 18812.03491 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1257, "high": 0.1279, "low": 0.1253, "close": 0.1269, "volume": 155086.7, "close_time": 1773489599999, "quote_volume": 19657.44606, "trades": 175, "taker_buy_base": 99281.0, "taker_buy_quote": 12583.31993 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1269, "high": 0.1286, "low": 0.1269, "close": 0.1282, "volume": 50546.6, "close_time": 1773493199999, "quote_volume": 6458.72107, "trades": 73, "taker_buy_base": 23218.4, "taker_buy_quote": 2967.294 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1285, "high": 0.1297, "low": 0.127, "close": 0.1281, "volume": 100446.9, "close_time": 1773496799999, "quote_volume": 12925.17875, "trades": 154, "taker_buy_base": 50207.6, "taker_buy_quote": 6471.14926 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1287, "high": 0.1301, "low": 0.1283, "close": 0.1288, "volume": 227996.0, "close_time": 1773500399999, "quote_volume": 29556.43822, "trades": 199, "taker_buy_base": 96365.7, "taker_buy_quote": 12471.42322 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1288, "high": 0.131, "low": 0.1277, "close": 0.1281, "volume": 241976.2, "close_time": 1773503999999, "quote_volume": 31346.18765, "trades": 262, "taker_buy_base": 92007.6, "taker_buy_quote": 11941.88384 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1283, "high": 0.1293, "low": 0.1278, "close": 0.1286, "volume": 77263.8, "close_time": 1773507599999, "quote_volume": 9931.86587, "trades": 94, "taker_buy_base": 21460.0, "taker_buy_quote": 2758.06241 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1288, "high": 0.1301, "low": 0.1288, "close": 0.1292, "volume": 85939.4, "close_time": 1773511199999, "quote_volume": 11111.81814, "trades": 83, "taker_buy_base": 46778.1, "taker_buy_quote": 6044.88668 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1263, "close": 0.1281, "volume": 216899.4, "close_time": 1773514799999, "quote_volume": 27832.16976, "trades": 196, "taker_buy_base": 110382.9, "taker_buy_quote": 14193.59979 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1278, "high": 0.1292, "low": 0.1258, "close": 0.1277, "volume": 138987.2, "close_time": 1773518399999, "quote_volume": 17714.94192, "trades": 188, "taker_buy_base": 35788.3, "taker_buy_quote": 4570.17714 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1277, "high": 0.1353, "low": 0.1276, "close": 0.1308, "volume": 567238.6, "close_time": 1773521999999, "quote_volume": 74860.58109, "trades": 675, "taker_buy_base": 316316.4, "taker_buy_quote": 41742.74425 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1308, "high": 0.135, "low": 0.1299, "close": 0.1333, "volume": 408611.3, "close_time": 1773525599999, "quote_volume": 54131.01489, "trades": 487, "taker_buy_base": 165459.1, "taker_buy_quote": 21967.69477 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1332, "high": 0.1348, "low": 0.131, "close": 0.1341, "volume": 279126.9, "close_time": 1773529199999, "quote_volume": 37140.48544, "trades": 335, "taker_buy_base": 135424.4, "taker_buy_quote": 18026.81267 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.134, "high": 0.137, "low": 0.134, "close": 0.135, "volume": 428110.8, "close_time": 1773532799999, "quote_volume": 58062.19492, "trades": 552, "taker_buy_base": 201042.4, "taker_buy_quote": 27251.9248 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1345, "high": 0.1363, "low": 0.1333, "close": 0.135, "volume": 188234.4, "close_time": 1773536399999, "quote_volume": 25330.48346, "trades": 286, "taker_buy_base": 72472.7, "taker_buy_quote": 9763.45323 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1351, "high": 0.1379, "low": 0.1335, "close": 0.1345, "volume": 256026.3, "close_time": 1773539999999, "quote_volume": 34733.47297, "trades": 401, "taker_buy_base": 121313.6, "taker_buy_quote": 16482.37542 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1344, "high": 0.1349, "low": 0.1311, "close": 0.1327, "volume": 193098.9, "close_time": 1773543599999, "quote_volume": 25655.79268, "trades": 239, "taker_buy_base": 95119.3, "taker_buy_quote": 12650.24823 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1326, "high": 0.1378, "low": 0.1326, "close": 0.1342, "volume": 200368.5, "close_time": 1773547199999, "quote_volume": 27024.22879, "trades": 241, "taker_buy_base": 132177.4, "taker_buy_quote": 17788.76569 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1351, "high": 0.1367, "low": 0.1326, "close": 0.1351, "volume": 422881.2, "close_time": 1773550799999, "quote_volume": 57035.61226, "trades": 359, "taker_buy_base": 198727.0, "taker_buy_quote": 26749.91228 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1349, "high": 0.1355, "low": 0.1312, "close": 0.1323, "volume": 197391.5, "close_time": 1773554399999, "quote_volume": 26222.41541, "trades": 250, "taker_buy_base": 71984.9, "taker_buy_quote": 9582.78862 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1314, "close": 0.1326, "volume": 77718.7, "close_time": 1773557999999, "quote_volume": 10289.08098, "trades": 141, "taker_buy_base": 44336.1, "taker_buy_quote": 5873.12084 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1328, "high": 0.1353, "low": 0.1324, "close": 0.1349, "volume": 139113.6, "close_time": 1773561599999, "quote_volume": 18672.10173, "trades": 203, "taker_buy_base": 69599.8, "taker_buy_quote": 9335.84673 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1331, "close": 0.1333, "volume": 80513.6, "close_time": 1773565199999, "quote_volume": 10787.74106, "trades": 141, "taker_buy_base": 43687.0, "taker_buy_quote": 5857.65899 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1332, "high": 0.1347, "low": 0.1329, "close": 0.1336, "volume": 72806.9, "close_time": 1773568799999, "quote_volume": 9729.62299, "trades": 106, "taker_buy_base": 39590.7, "taker_buy_quote": 5289.19086 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1334, "high": 0.1353, "low": 0.1333, "close": 0.1343, "volume": 80843.9, "close_time": 1773572399999, "quote_volume": 10870.3644, "trades": 108, "taker_buy_base": 33368.1, "taker_buy_quote": 4483.78033 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1344, "high": 0.1346, "low": 0.1317, "close": 0.1324, "volume": 221757.9, "close_time": 1773575999999, "quote_volume": 29390.2314, "trades": 194, "taker_buy_base": 136263.6, "taker_buy_quote": 18076.4112 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1295, "close": 0.1306, "volume": 586473.8, "close_time": 1773579599999, "quote_volume": 76853.2949, "trades": 453, "taker_buy_base": 194172.0, "taker_buy_quote": 25396.02557 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1305, "high": 0.1308, "low": 0.1295, "close": 0.1299, "volume": 94355.8, "close_time": 1773583199999, "quote_volume": 12265.9074, "trades": 113, "taker_buy_base": 36266.3, "taker_buy_quote": 4716.47357 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1299, "high": 0.1313, "low": 0.1271, "close": 0.1296, "volume": 192695.1, "close_time": 1773586799999, "quote_volume": 24855.85054, "trades": 250, "taker_buy_base": 64247.2, "taker_buy_quote": 8308.46513 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1299, "high": 0.1301, "low": 0.1288, "close": 0.1296, "volume": 84377.6, "close_time": 1773590399999, "quote_volume": 10929.25422, "trades": 92, "taker_buy_base": 48589.0, "taker_buy_quote": 6298.29592 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1298, "high": 0.1308, "low": 0.1282, "close": 0.1299, "volume": 137097.0, "close_time": 1773593999999, "quote_volume": 17768.04063, "trades": 162, "taker_buy_base": 46670.2, "taker_buy_quote": 6050.78244 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.13, "high": 0.131, "low": 0.1298, "close": 0.1303, "volume": 183525.8, "close_time": 1773597599999, "quote_volume": 23994.24337, "trades": 90, "taker_buy_base": 54629.1, "taker_buy_quote": 7124.54729 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1301, "high": 0.1308, "low": 0.13, "close": 0.1302, "volume": 37918.4, "close_time": 1773601199999, "quote_volume": 4941.7065, "trades": 44, "taker_buy_base": 15492.4, "taker_buy_quote": 2020.12467 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1303, "high": 0.1319, "low": 0.1303, "close": 0.1319, "volume": 37860.8, "close_time": 1773604799999, "quote_volume": 4953.78757, "trades": 47, "taker_buy_base": 24099.9, "taker_buy_quote": 3151.82087 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1298, "close": 0.1306, "volume": 199424.6, "close_time": 1773608399999, "quote_volume": 25981.14303, "trades": 137, "taker_buy_base": 118506.7, "taker_buy_quote": 15420.71417 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1306, "high": 0.1332, "low": 0.1306, "close": 0.1322, "volume": 206575.0, "close_time": 1773611999999, "quote_volume": 27260.86147, "trades": 203, "taker_buy_base": 162902.9, "taker_buy_quote": 21496.3523 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1323, "high": 0.1325, "low": 0.1317, "close": 0.1318, "volume": 37114.9, "close_time": 1773615599999, "quote_volume": 4904.46226, "trades": 54, "taker_buy_base": 23324.6, "taker_buy_quote": 3082.65364 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1319, "high": 0.1325, "low": 0.1314, "close": 0.1317, "volume": 31371.0, "close_time": 1773619199999, "quote_volume": 4137.63932, "trades": 48, "taker_buy_base": 19984.0, "taker_buy_quote": 2633.51398 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1317, "high": 0.1326, "low": 0.1314, "close": 0.1321, "volume": 42790.4, "close_time": 1773622799999, "quote_volume": 5649.11792, "trades": 71, "taker_buy_base": 27829.4, "taker_buy_quote": 3672.51937 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1301, "close": 0.1301, "volume": 53952.4, "close_time": 1773626399999, "quote_volume": 7077.48989, "trades": 83, "taker_buy_base": 34810.9, "taker_buy_quote": 4570.94633 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1301, "high": 0.1316, "low": 0.1299, "close": 0.1314, "volume": 53212.2, "close_time": 1773629999999, "quote_volume": 6966.00668, "trades": 89, "taker_buy_base": 26755.5, "taker_buy_quote": 3502.16661 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1313, "high": 0.1325, "low": 0.1308, "close": 0.1314, "volume": 45616.6, "close_time": 1773633599999, "quote_volume": 5995.70387, "trades": 67, "taker_buy_base": 9875.0, "taker_buy_quote": 1300.33087 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1303, "close": 0.1307, "volume": 67424.3, "close_time": 1773637199999, "quote_volume": 8826.31412, "trades": 113, "taker_buy_base": 28590.4, "taker_buy_quote": 3745.2737 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1306, "high": 0.1314, "low": 0.1302, "close": 0.131, "volume": 31797.0, "close_time": 1773640799999, "quote_volume": 4153.10096, "trades": 52, "taker_buy_base": 20269.8, "taker_buy_quote": 2649.50272 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1308, "high": 0.132, "low": 0.1306, "close": 0.1312, "volume": 36272.2, "close_time": 1773644399999, "quote_volume": 4761.19345, "trades": 48, "taker_buy_base": 21009.3, "taker_buy_quote": 2762.17437 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1314, "high": 0.1316, "low": 0.1308, "close": 0.1309, "volume": 39831.3, "close_time": 1773647999999, "quote_volume": 5225.45753, "trades": 54, "taker_buy_base": 25743.2, "taker_buy_quote": 3376.69617 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1259, "close": 0.1268, "volume": 178549.8, "close_time": 1773651599999, "quote_volume": 22806.12789, "trades": 261, "taker_buy_base": 69034.0, "taker_buy_quote": 8822.88636 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1272, "high": 0.1286, "low": 0.1269, "close": 0.1286, "volume": 29231.5, "close_time": 1773655199999, "quote_volume": 3737.44267, "trades": 70, "taker_buy_base": 20669.0, "taker_buy_quote": 2640.58671 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1288, "high": 0.1293, "low": 0.1278, "close": 0.1286, "volume": 47883.9, "close_time": 1773658799999, "quote_volume": 6157.65415, "trades": 62, "taker_buy_base": 22097.9, "taker_buy_quote": 2842.4369 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1266, "close": 0.1276, "volume": 56898.8, "close_time": 1773662399999, "quote_volume": 7236.65466, "trades": 88, "taker_buy_base": 25798.4, "taker_buy_quote": 3277.83121 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1255, "close": 0.1278, "volume": 73283.7, "close_time": 1773665999999, "quote_volume": 9307.96, "trades": 126, "taker_buy_base": 37310.1, "taker_buy_quote": 4743.29192 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1272, "high": 0.1283, "low": 0.1258, "close": 0.1269, "volume": 138508.3, "close_time": 1773669599999, "quote_volume": 17578.64139, "trades": 166, "taker_buy_base": 64425.2, "taker_buy_quote": 8174.16613 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1268, "high": 0.1278, "low": 0.1264, "close": 0.1272, "volume": 96306.1, "close_time": 1773673199999, "quote_volume": 12217.02352, "trades": 135, "taker_buy_base": 49209.5, "taker_buy_quote": 6239.82863 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1263, "close": 0.1267, "volume": 50769.6, "close_time": 1773676799999, "quote_volume": 6446.78781, "trades": 81, "taker_buy_base": 30625.9, "taker_buy_quote": 3892.69787 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1244, "close": 0.1257, "volume": 122864.7, "close_time": 1773680399999, "quote_volume": 15410.70858, "trades": 165, "taker_buy_base": 46748.7, "taker_buy_quote": 5872.96465 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1246, "close": 0.1248, "volume": 105939.2, "close_time": 1773683999999, "quote_volume": 13249.94684, "trades": 112, "taker_buy_base": 54593.4, "taker_buy_quote": 6833.17569 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1234, "close": 0.1235, "volume": 112529.5, "close_time": 1773687599999, "quote_volume": 14033.1467, "trades": 132, "taker_buy_base": 62120.9, "taker_buy_quote": 7758.50954 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1234, "high": 0.1241, "low": 0.1228, "close": 0.1237, "volume": 32417.0, "close_time": 1773691199999, "quote_volume": 4007.79355, "trades": 58, "taker_buy_base": 18728.1, "taker_buy_quote": 2315.52381 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1238, "high": 0.1247, "low": 0.1233, "close": 0.1243, "volume": 90697.4, "close_time": 1773694799999, "quote_volume": 11246.92954, "trades": 108, "taker_buy_base": 45031.4, "taker_buy_quote": 5586.87312 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1242, "high": 0.125, "low": 0.124, "close": 0.1243, "volume": 45963.8, "close_time": 1773698399999, "quote_volume": 5723.94213, "trades": 78, "taker_buy_base": 32232.5, "taker_buy_quote": 4013.82902 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1241, "high": 0.1248, "low": 0.1239, "close": 0.1242, "volume": 18828.1, "close_time": 1773701999999, "quote_volume": 2340.48512, "trades": 45, "taker_buy_base": 9505.6, "taker_buy_quote": 1180.82016 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1231, "close": 0.1234, "volume": 24389.3, "close_time": 1773705599999, "quote_volume": 3013.57143, "trades": 49, "taker_buy_base": 11617.2, "taker_buy_quote": 1434.82633 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1234, "high": 0.1246, "low": 0.122, "close": 0.1228, "volume": 121111.0, "close_time": 1773709199999, "quote_volume": 14900.81258, "trades": 196, "taker_buy_base": 40825.2, "taker_buy_quote": 5020.77399 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.123, "high": 0.1249, "low": 0.123, "close": 0.124, "volume": 124912.8, "close_time": 1773712799999, "quote_volume": 15514.85228, "trades": 180, "taker_buy_base": 62850.2, "taker_buy_quote": 7806.83263 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1239, "high": 0.1255, "low": 0.1234, "close": 0.1236, "volume": 65040.3, "close_time": 1773716399999, "quote_volume": 8097.63113, "trades": 95, "taker_buy_base": 39456.2, "taker_buy_quote": 4922.40212 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1236, "high": 0.1242, "low": 0.1229, "close": 0.124, "volume": 77948.9, "close_time": 1773719999999, "quote_volume": 9631.23922, "trades": 133, "taker_buy_base": 33522.7, "taker_buy_quote": 4142.45158 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1233, "close": 0.1236, "volume": 67341.6, "close_time": 1773723599999, "quote_volume": 8327.04571, "trades": 106, "taker_buy_base": 38412.2, "taker_buy_quote": 4748.82545 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1208, "close": 0.1215, "volume": 118211.4, "close_time": 1773727199999, "quote_volume": 14416.39156, "trades": 162, "taker_buy_base": 45769.7, "taker_buy_quote": 5576.76375 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1214, "high": 0.1234, "low": 0.1205, "close": 0.1225, "volume": 154452.0, "close_time": 1773730799999, "quote_volume": 18852.84748, "trades": 231, "taker_buy_base": 100092.7, "taker_buy_quote": 12206.85513 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1224, "high": 0.123, "low": 0.1223, "close": 0.1224, "volume": 30483.6, "close_time": 1773734399999, "quote_volume": 3734.86476, "trades": 43, "taker_buy_base": 15484.0, "taker_buy_quote": 1896.36633 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1225, "high": 0.1245, "low": 0.1223, "close": 0.1233, "volume": 91376.2, "close_time": 1773737999999, "quote_volume": 11293.73716, "trades": 90, "taker_buy_base": 53967.4, "taker_buy_quote": 6659.96514 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1233, "high": 0.1235, "low": 0.122, "close": 0.1221, "volume": 34922.9, "close_time": 1773741599999, "quote_volume": 4282.12472, "trades": 52, "taker_buy_base": 21160.0, "taker_buy_quote": 2591.89288 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1221, "high": 0.1227, "low": 0.122, "close": 0.1226, "volume": 21769.7, "close_time": 1773745199999, "quote_volume": 2661.10592, "trades": 37, "taker_buy_base": 14554.1, "taker_buy_quote": 1779.72668 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 6098.6, "close_time": 1773748799999, "quote_volume": 747.95059, "trades": 12, "taker_buy_base": 4235.8, "taker_buy_quote": 519.66685 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1203, "close": 0.1206, "volume": 55312.2, "close_time": 1773752399999, "quote_volume": 6696.17313, "trades": 64, "taker_buy_base": 27158.6, "taker_buy_quote": 3281.94275 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1207, "high": 0.1236, "low": 0.1207, "close": 0.1221, "volume": 118073.7, "close_time": 1773755999999, "quote_volume": 14437.79539, "trades": 156, "taker_buy_base": 72948.0, "taker_buy_quote": 8911.61036 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1218, "high": 0.122, "low": 0.1196, "close": 0.1218, "volume": 120157.1, "close_time": 1773759599999, "quote_volume": 14527.56409, "trades": 184, "taker_buy_base": 47806.4, "taker_buy_quote": 5794.76524 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1219, "high": 0.1231, "low": 0.1215, "close": 0.1217, "volume": 77592.2, "close_time": 1773763199999, "quote_volume": 9473.76813, "trades": 89, "taker_buy_base": 58110.5, "taker_buy_quote": 7091.27968 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1217, "high": 0.1238, "low": 0.1213, "close": 0.123, "volume": 144675.1, "close_time": 1773766799999, "quote_volume": 17785.23263, "trades": 124, "taker_buy_base": 56770.5, "taker_buy_quote": 6971.48451 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.123, "high": 0.1234, "low": 0.1227, "close": 0.1231, "volume": 29936.3, "close_time": 1773770399999, "quote_volume": 3682.1866, "trades": 54, "taker_buy_base": 15465.4, "taker_buy_quote": 1902.84916 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1225, "close": 0.1228, "volume": 78285.3, "close_time": 1773773999999, "quote_volume": 9591.98976, "trades": 40, "taker_buy_base": 64710.2, "taker_buy_quote": 7928.20524 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1227, "high": 0.1253, "low": 0.1218, "close": 0.1229, "volume": 245910.4, "close_time": 1773777599999, "quote_volume": 30393.31984, "trades": 330, "taker_buy_base": 101241.0, "taker_buy_quote": 12519.3013 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1229, "high": 0.1242, "low": 0.1224, "close": 0.1237, "volume": 37074.9, "close_time": 1773781199999, "quote_volume": 4577.91347, "trades": 95, "taker_buy_base": 19185.1, "taker_buy_quote": 2370.43069 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1235, "high": 0.1246, "low": 0.1233, "close": 0.1238, "volume": 56344.7, "close_time": 1773784799999, "quote_volume": 6984.62673, "trades": 103, "taker_buy_base": 28484.1, "taker_buy_quote": 3528.57875 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1237, "high": 0.1239, "low": 0.123, "close": 0.1231, "volume": 30539.7, "close_time": 1773788399999, "quote_volume": 3772.98729, "trades": 53, "taker_buy_base": 15318.7, "taker_buy_quote": 1891.7249 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1231, "high": 0.1235, "low": 0.1229, "close": 0.123, "volume": 22055.5, "close_time": 1773791999999, "quote_volume": 2715.15432, "trades": 37, "taker_buy_base": 17886.3, "taker_buy_quote": 2201.52781 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.123, "high": 0.1246, "low": 0.1227, "close": 0.1243, "volume": 79907.8, "close_time": 1773795599999, "quote_volume": 9885.72663, "trades": 114, "taker_buy_base": 37319.1, "taker_buy_quote": 4603.51057 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1243, "high": 0.125, "low": 0.1237, "close": 0.124, "volume": 83971.1, "close_time": 1773799199999, "quote_volume": 10433.93768, "trades": 119, "taker_buy_base": 34201.5, "taker_buy_quote": 4251.131 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1222, "close": 0.123, "volume": 167856.3, "close_time": 1773802799999, "quote_volume": 20632.75172, "trades": 210, "taker_buy_base": 67980.7, "taker_buy_quote": 8351.01035 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1226, "close": 0.1227, "volume": 21148.5, "close_time": 1773806399999, "quote_volume": 2602.12056, "trades": 41, "taker_buy_base": 9712.8, "taker_buy_quote": 1194.56936 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1219, "close": 0.1224, "volume": 28791.6, "close_time": 1773809999999, "quote_volume": 3522.97437, "trades": 55, "taker_buy_base": 16787.3, "taker_buy_quote": 2053.00385 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1222, "high": 0.1227, "low": 0.122, "close": 0.1227, "volume": 44390.1, "close_time": 1773813599999, "quote_volume": 5433.20486, "trades": 54, "taker_buy_base": 27502.7, "taker_buy_quote": 3364.79422 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1221, "close": 0.1221, "volume": 31573.2, "close_time": 1773817199999, "quote_volume": 3864.99263, "trades": 61, "taker_buy_base": 24295.4, "taker_buy_quote": 2974.17995 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1217, "close": 0.122, "volume": 40499.8, "close_time": 1773820799999, "quote_volume": 4938.73637, "trades": 74, "taker_buy_base": 15919.6, "taker_buy_quote": 1940.62792 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1216, "close": 0.1218, "volume": 19107.6, "close_time": 1773824399999, "quote_volume": 2327.79084, "trades": 41, "taker_buy_base": 12511.5, "taker_buy_quote": 1524.16078 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1218, "high": 0.1219, "low": 0.12, "close": 0.1201, "volume": 94521.7, "close_time": 1773827999999, "quote_volume": 11419.28447, "trades": 132, "taker_buy_base": 30380.4, "taker_buy_quote": 3676.91478 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1201, "high": 0.1223, "low": 0.1198, "close": 0.1219, "volume": 192554.4, "close_time": 1773831599999, "quote_volume": 23317.61776, "trades": 243, "taker_buy_base": 101967.8, "taker_buy_quote": 12330.01126 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.122, "high": 0.1242, "low": 0.1205, "close": 0.123, "volume": 183177.4, "close_time": 1773835199999, "quote_volume": 22378.95894, "trades": 259, "taker_buy_base": 100339.5, "taker_buy_quote": 12266.86831 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1205, "close": 0.1215, "volume": 172838.7, "close_time": 1773838799999, "quote_volume": 21125.38035, "trades": 196, "taker_buy_base": 105440.3, "taker_buy_quote": 12902.21524 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1202, "close": 0.1205, "volume": 109053.4, "close_time": 1773842399999, "quote_volume": 13200.84361, "trades": 164, "taker_buy_base": 47310.4, "taker_buy_quote": 5728.36222 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1172, "close": 0.1184, "volume": 120147.1, "close_time": 1773845999999, "quote_volume": 14248.2316, "trades": 177, "taker_buy_base": 40375.8, "taker_buy_quote": 4792.44112 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1184, "high": 0.1208, "low": 0.118, "close": 0.1202, "volume": 137001.4, "close_time": 1773849599999, "quote_volume": 16392.77247, "trades": 177, "taker_buy_base": 81762.0, "taker_buy_quote": 9778.99324 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1188, "close": 0.1191, "volume": 65739.8, "close_time": 1773853199999, "quote_volume": 7871.93784, "trades": 88, "taker_buy_base": 39627.7, "taker_buy_quote": 4743.16012 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1194, "high": 0.1209, "low": 0.1193, "close": 0.1199, "volume": 41684.3, "close_time": 1773856799999, "quote_volume": 5004.39995, "trades": 54, "taker_buy_base": 9439.8, "taker_buy_quote": 1130.00637 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1184, "close": 0.1188, "volume": 41913.9, "close_time": 1773860399999, "quote_volume": 5029.50243, "trades": 62, "taker_buy_base": 19842.6, "taker_buy_quote": 2374.88484 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1192, "close": 0.1197, "volume": 27266.8, "close_time": 1773863999999, "quote_volume": 3266.5427, "trades": 47, "taker_buy_base": 13216.5, "taker_buy_quote": 1582.73461 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1199, "high": 0.1205, "low": 0.1196, "close": 0.1201, "volume": 31161.2, "close_time": 1773867599999, "quote_volume": 3739.52669, "trades": 43, "taker_buy_base": 19478.5, "taker_buy_quote": 2337.17727 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1194, "close": 0.1197, "volume": 15878.2, "close_time": 1773871199999, "quote_volume": 1902.28004, "trades": 24, "taker_buy_base": 4668.5, "taker_buy_quote": 558.64302 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1189, "close": 0.1191, "volume": 34793.6, "close_time": 1773874799999, "quote_volume": 4146.08146, "trades": 55, "taker_buy_base": 11014.0, "taker_buy_quote": 1312.32933 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.119, "high": 0.1191, "low": 0.1178, "close": 0.118, "volume": 125260.8, "close_time": 1773878399999, "quote_volume": 14828.34509, "trades": 167, "taker_buy_base": 51054.1, "taker_buy_quote": 6043.32541 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1179, "high": 0.1184, "low": 0.1168, "close": 0.1178, "volume": 88650.2, "close_time": 1773881999999, "quote_volume": 10428.10755, "trades": 121, "taker_buy_base": 38705.3, "taker_buy_quote": 4555.30102 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1176, "close": 0.1179, "volume": 33515.6, "close_time": 1773885599999, "quote_volume": 3951.14861, "trades": 45, "taker_buy_base": 12101.9, "taker_buy_quote": 1426.97157 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1175, "close": 0.1175, "volume": 45211.8, "close_time": 1773889199999, "quote_volume": 5333.22731, "trades": 48, "taker_buy_base": 25517.3, "taker_buy_quote": 3012.34264 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1175, "high": 0.1185, "low": 0.1175, "close": 0.1176, "volume": 41857.8, "close_time": 1773892799999, "quote_volume": 4938.49695, "trades": 68, "taker_buy_base": 23065.1, "taker_buy_quote": 2719.06417 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1167, "close": 0.1177, "volume": 52705.4, "close_time": 1773896399999, "quote_volume": 6180.47068, "trades": 69, "taker_buy_base": 22585.9, "taker_buy_quote": 2648.38932 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.118, "high": 0.1184, "low": 0.1178, "close": 0.118, "volume": 37903.0, "close_time": 1773899999999, "quote_volume": 4474.58916, "trades": 50, "taker_buy_base": 24704.8, "taker_buy_quote": 2917.00306 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1169, "close": 0.1176, "volume": 54620.3, "close_time": 1773903599999, "quote_volume": 6404.53552, "trades": 74, "taker_buy_base": 34547.1, "taker_buy_quote": 4047.5306 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1153, "close": 0.1161, "volume": 178101.3, "close_time": 1773907199999, "quote_volume": 20711.64174, "trades": 223, "taker_buy_base": 66821.6, "taker_buy_quote": 7758.76657 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1154, "close": 0.1162, "volume": 26367.9, "close_time": 1773910799999, "quote_volume": 3053.83384, "trades": 36, "taker_buy_base": 15407.4, "taker_buy_quote": 1784.95707 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.116, "high": 0.1172, "low": 0.1159, "close": 0.1165, "volume": 39822.5, "close_time": 1773914399999, "quote_volume": 4644.14249, "trades": 58, "taker_buy_base": 24317.1, "taker_buy_quote": 2835.49808 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1167, "high": 0.117, "low": 0.1159, "close": 0.1165, "volume": 49624.6, "close_time": 1773917999999, "quote_volume": 5772.93835, "trades": 65, "taker_buy_base": 24234.8, "taker_buy_quote": 2820.57292 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1162, "high": 0.1192, "low": 0.1162, "close": 0.1184, "volume": 214877.6, "close_time": 1773921599999, "quote_volume": 25309.19605, "trades": 261, "taker_buy_base": 143325.0, "taker_buy_quote": 16860.71049 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1183, "high": 0.119, "low": 0.1174, "close": 0.1176, "volume": 57535.2, "close_time": 1773925199999, "quote_volume": 6808.79408, "trades": 71, "taker_buy_base": 24902.6, "taker_buy_quote": 2946.91856 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1163, "close": 0.1176, "volume": 94521.3, "close_time": 1773928799999, "quote_volume": 11062.8715, "trades": 89, "taker_buy_base": 28978.9, "taker_buy_quote": 3398.36789 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1178, "high": 0.1182, "low": 0.1166, "close": 0.1175, "volume": 21506.9, "close_time": 1773932399999, "quote_volume": 2520.60443, "trades": 32, "taker_buy_base": 15112.7, "taker_buy_quote": 1772.79328 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1178, "high": 0.118, "low": 0.116, "close": 0.1166, "volume": 20394.7, "close_time": 1773935999999, "quote_volume": 2382.60861, "trades": 30, "taker_buy_base": 8615.5, "taker_buy_quote": 1005.31793 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.117, "high": 0.1173, "low": 0.1161, "close": 0.1162, "volume": 19170.7, "close_time": 1773939599999, "quote_volume": 2239.43697, "trades": 21, "taker_buy_base": 3620.8, "taker_buy_quote": 422.25414 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1156, "close": 0.1163, "volume": 31002.6, "close_time": 1773943199999, "quote_volume": 3600.96199, "trades": 32, "taker_buy_base": 10753.0, "taker_buy_quote": 1249.90982 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1157, "close": 0.1159, "volume": 24390.5, "close_time": 1773946799999, "quote_volume": 2828.68447, "trades": 27, "taker_buy_base": 9619.3, "taker_buy_quote": 1114.55319 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.116, "high": 0.1165, "low": 0.116, "close": 0.1162, "volume": 12351.1, "close_time": 1773950399999, "quote_volume": 1437.42187, "trades": 21, "taker_buy_base": 9453.3, "taker_buy_quote": 1100.45813 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1158, "high": 0.116, "low": 0.1155, "close": 0.116, "volume": 9770.8, "close_time": 1773953999999, "quote_volume": 1130.76351, "trades": 15, "taker_buy_base": 4375.3, "taker_buy_quote": 506.47638 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1153, "close": 0.1159, "volume": 27871.6, "close_time": 1773957599999, "quote_volume": 3222.11112, "trades": 34, "taker_buy_base": 4841.1, "taker_buy_quote": 559.22596 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1154, "volume": 39816.1, "close_time": 1773961199999, "quote_volume": 4601.26133, "trades": 29, "taker_buy_base": 2141.6, "taker_buy_quote": 247.17418 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1155, "high": 0.1158, "low": 0.1153, "close": 0.1155, "volume": 19748.3, "close_time": 1773964799999, "quote_volume": 2279.29544, "trades": 19, "taker_buy_base": 9370.8, "taker_buy_quote": 1081.30982 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1144, "close": 0.1151, "volume": 62410.0, "close_time": 1773968399999, "quote_volume": 7173.3118, "trades": 57, "taker_buy_base": 29131.5, "taker_buy_quote": 3349.1363 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1146, "close": 0.1146, "volume": 37201.9, "close_time": 1773971999999, "quote_volume": 4278.21474, "trades": 40, "taker_buy_base": 15718.7, "taker_buy_quote": 1806.68074 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1145, "high": 0.115, "low": 0.1143, "close": 0.1145, "volume": 19940.1, "close_time": 1773975599999, "quote_volume": 2286.17563, "trades": 26, "taker_buy_base": 5526.8, "taker_buy_quote": 632.55138 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1145, "high": 0.1148, "low": 0.114, "close": 0.1141, "volume": 26243.9, "close_time": 1773979199999, "quote_volume": 3001.19434, "trades": 34, "taker_buy_base": 13630.7, "taker_buy_quote": 1558.92534 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1138, "close": 0.1143, "volume": 32275.3, "close_time": 1773982799999, "quote_volume": 3687.77481, "trades": 41, "taker_buy_base": 10753.8, "taker_buy_quote": 1228.8227 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1131, "close": 0.1131, "volume": 49902.1, "close_time": 1773986399999, "quote_volume": 5675.63294, "trades": 56, "taker_buy_base": 21991.9, "taker_buy_quote": 2501.63385 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1122, "close": 0.1127, "volume": 34900.1, "close_time": 1773989999999, "quote_volume": 3932.43378, "trades": 44, "taker_buy_base": 18793.1, "taker_buy_quote": 2118.12815 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1125, "high": 0.1156, "low": 0.1119, "close": 0.1153, "volume": 215944.3, "close_time": 1773993599999, "quote_volume": 24649.608, "trades": 260, "taker_buy_base": 105435.7, "taker_buy_quote": 12024.53716 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1147, "close": 0.1158, "volume": 116622.5, "close_time": 1773997199999, "quote_volume": 13486.24229, "trades": 111, "taker_buy_base": 58530.0, "taker_buy_quote": 6768.7054 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1141, "close": 0.1146, "volume": 112961.7, "close_time": 1774000799999, "quote_volume": 12999.12069, "trades": 120, "taker_buy_base": 51647.0, "taker_buy_quote": 5945.10653 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1145, "high": 0.1149, "low": 0.114, "close": 0.114, "volume": 60866.0, "close_time": 1774004399999, "quote_volume": 6974.09676, "trades": 66, "taker_buy_base": 18631.5, "taker_buy_quote": 2133.17857 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1141, "high": 0.115, "low": 0.1139, "close": 0.1141, "volume": 17111.9, "close_time": 1774007999999, "quote_volume": 1955.82595, "trades": 32, "taker_buy_base": 9843.7, "taker_buy_quote": 1125.33779 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1139, "high": 0.115, "low": 0.1137, "close": 0.1138, "volume": 67140.1, "close_time": 1774011599999, "quote_volume": 7679.38083, "trades": 92, "taker_buy_base": 31832.6, "taker_buy_quote": 3640.93501 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1126, "close": 0.1127, "volume": 110764.9, "close_time": 1774015199999, "quote_volume": 12525.74122, "trades": 105, "taker_buy_base": 58889.9, "taker_buy_quote": 6660.38155 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1126, "high": 0.113, "low": 0.1119, "close": 0.1125, "volume": 68124.5, "close_time": 1774018799999, "quote_volume": 7663.40975, "trades": 89, "taker_buy_base": 24336.9, "taker_buy_quote": 2736.75732 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.113, "high": 0.1132, "low": 0.1123, "close": 0.1128, "volume": 21271.6, "close_time": 1774022399999, "quote_volume": 2396.433, "trades": 27, "taker_buy_base": 14233.5, "taker_buy_quote": 1604.57525 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1123, "close": 0.1125, "volume": 19920.3, "close_time": 1774025999999, "quote_volume": 2241.42328, "trades": 24, "taker_buy_base": 8142.1, "taker_buy_quote": 916.11724 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1094, "close": 0.1095, "volume": 149503.4, "close_time": 1774029599999, "quote_volume": 16552.94504, "trades": 180, "taker_buy_base": 60098.3, "taker_buy_quote": 6658.82816 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1074, "close": 0.1077, "volume": 88549.8, "close_time": 1774033199999, "quote_volume": 9607.22044, "trades": 99, "taker_buy_base": 44491.0, "taker_buy_quote": 4827.07113 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1074, "close": 0.1078, "volume": 111276.9, "close_time": 1774036799999, "quote_volume": 12026.01917, "trades": 68, "taker_buy_base": 52798.4, "taker_buy_quote": 5696.11565 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1078, "high": 0.108, "low": 0.1068, "close": 0.1075, "volume": 55693.3, "close_time": 1774040399999, "quote_volume": 5982.43882, "trades": 68, "taker_buy_base": 28140.4, "taker_buy_quote": 3022.53313 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1078, "high": 0.1097, "low": 0.1078, "close": 0.1097, "volume": 43654.4, "close_time": 1774043999999, "quote_volume": 4751.78191, "trades": 57, "taker_buy_base": 15363.5, "taker_buy_quote": 1671.06305 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1098, "close": 0.1108, "volume": 26066.4, "close_time": 1774047599999, "quote_volume": 2877.20906, "trades": 35, "taker_buy_base": 14025.7, "taker_buy_quote": 1547.2421 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1106, "high": 0.1113, "low": 0.1104, "close": 0.1104, "volume": 36572.5, "close_time": 1774051199999, "quote_volume": 4054.87524, "trades": 41, "taker_buy_base": 12712.7, "taker_buy_quote": 1408.22512 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1105, "close": 0.1114, "volume": 45157.4, "close_time": 1774054799999, "quote_volume": 5007.97808, "trades": 58, "taker_buy_base": 16642.1, "taker_buy_quote": 1847.1676 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1115, "high": 0.1122, "low": 0.1114, "close": 0.1114, "volume": 55600.1, "close_time": 1774058399999, "quote_volume": 6219.15868, "trades": 64, "taker_buy_base": 9228.8, "taker_buy_quote": 1032.89137 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1111, "close": 0.1124, "volume": 38234.4, "close_time": 1774061999999, "quote_volume": 4260.47073, "trades": 46, "taker_buy_base": 21733.9, "taker_buy_quote": 2419.75983 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1124, "high": 0.1137, "low": 0.1124, "close": 0.1133, "volume": 49864.2, "close_time": 1774065599999, "quote_volume": 5639.42116, "trades": 58, "taker_buy_base": 17724.9, "taker_buy_quote": 2006.59461 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1131, "high": 0.1146, "low": 0.1131, "close": 0.114, "volume": 70874.7, "close_time": 1774069199999, "quote_volume": 8067.63236, "trades": 76, "taker_buy_base": 32686.0, "taker_buy_quote": 3718.61421 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.114, "high": 0.1145, "low": 0.1128, "close": 0.1128, "volume": 49526.8, "close_time": 1774072799999, "quote_volume": 5628.84992, "trades": 57, "taker_buy_base": 16198.7, "taker_buy_quote": 1835.96526 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1127, "high": 0.1144, "low": 0.1126, "close": 0.1136, "volume": 73486.6, "close_time": 1774076399999, "quote_volume": 8339.01878, "trades": 81, "taker_buy_base": 23907.3, "taker_buy_quote": 2709.58487 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1131, "close": 0.1133, "volume": 26844.3, "close_time": 1774079999999, "quote_volume": 3048.67471, "trades": 24, "taker_buy_base": 4958.9, "taker_buy_quote": 562.5383 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1118, "close": 0.1126, "volume": 150847.3, "close_time": 1774083599999, "quote_volume": 16942.06529, "trades": 139, "taker_buy_base": 45305.1, "taker_buy_quote": 5077.66809 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1126, "high": 0.1131, "low": 0.1125, "close": 0.1125, "volume": 16042.9, "close_time": 1774087199999, "quote_volume": 1808.81552, "trades": 21, "taker_buy_base": 8914.0, "taker_buy_quote": 1005.71478 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1125, "high": 0.1128, "low": 0.1121, "close": 0.1124, "volume": 21770.8, "close_time": 1774090799999, "quote_volume": 2450.49375, "trades": 29, "taker_buy_base": 6776.5, "taker_buy_quote": 762.01418 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1125, "high": 0.1132, "low": 0.1122, "close": 0.113, "volume": 40624.4, "close_time": 1774094399999, "quote_volume": 4579.20356, "trades": 40, "taker_buy_base": 23141.5, "taker_buy_quote": 2609.88144 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 8605.4, "close_time": 1774097999999, "quote_volume": 972.72181, "trades": 13, "taker_buy_base": 2921.1, "taker_buy_quote": 330.17351 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1129, "high": 0.1133, "low": 0.1126, "close": 0.1132, "volume": 40137.2, "close_time": 1774101599999, "quote_volume": 4535.84701, "trades": 66, "taker_buy_base": 18685.0, "taker_buy_quote": 2109.80495 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1133, "high": 0.1142, "low": 0.1131, "close": 0.1139, "volume": 47032.7, "close_time": 1774105199999, "quote_volume": 5349.27815, "trades": 63, "taker_buy_base": 15303.1, "taker_buy_quote": 1740.013 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1139, "high": 0.1164, "low": 0.1139, "close": 0.1148, "volume": 136866.2, "close_time": 1774108799999, "quote_volume": 15764.91961, "trades": 142, "taker_buy_base": 67230.2, "taker_buy_quote": 7744.45907 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1142, "close": 0.1144, "volume": 26532.0, "close_time": 1774112399999, "quote_volume": 3042.15205, "trades": 25, "taker_buy_base": 13887.5, "taker_buy_quote": 1591.30635 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1137, "close": 0.1144, "volume": 33197.9, "close_time": 1774115999999, "quote_volume": 3786.68456, "trades": 40, "taker_buy_base": 19266.7, "taker_buy_quote": 2196.75375 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.114, "high": 0.1143, "low": 0.1138, "close": 0.1141, "volume": 29306.4, "close_time": 1774119599999, "quote_volume": 3342.85314, "trades": 31, "taker_buy_base": 5926.2, "taker_buy_quote": 675.41401 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1141, "high": 0.1154, "low": 0.1141, "close": 0.115, "volume": 71824.5, "close_time": 1774123199999, "quote_volume": 8244.07022, "trades": 59, "taker_buy_base": 47866.3, "taker_buy_quote": 5498.5684 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.115, "high": 0.1151, "low": 0.1139, "close": 0.1143, "volume": 33357.6, "close_time": 1774126799999, "quote_volume": 3818.82451, "trades": 34, "taker_buy_base": 10307.3, "taker_buy_quote": 1177.43713 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1126, "close": 0.1131, "volume": 60295.8, "close_time": 1774130399999, "quote_volume": 6855.99906, "trades": 72, "taker_buy_base": 30329.2, "taker_buy_quote": 3449.05814 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1128, "high": 0.113, "low": 0.1123, "close": 0.1128, "volume": 34561.9, "close_time": 1774133999999, "quote_volume": 3896.27707, "trades": 41, "taker_buy_base": 9687.5, "taker_buy_quote": 1089.91888 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1107, "close": 0.1115, "volume": 101814.7, "close_time": 1774137599999, "quote_volume": 11365.02749, "trades": 124, "taker_buy_base": 32838.5, "taker_buy_quote": 3659.03425 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1097, "close": 0.1106, "volume": 176154.5, "close_time": 1774141199999, "quote_volume": 19456.78218, "trades": 139, "taker_buy_base": 85716.5, "taker_buy_quote": 9450.99877 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 3526.1, "close_time": 1774144799999, "quote_volume": 390.86202, "trades": 6, "taker_buy_base": 740.7, "taker_buy_quote": 81.99549 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1107, "close": 0.1107, "volume": 23332.7, "close_time": 1774148399999, "quote_volume": 2590.64915, "trades": 23, "taker_buy_base": 3949.3, "taker_buy_quote": 437.95121 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1107, "close": 0.1108, "volume": 11734.5, "close_time": 1774151999999, "quote_volume": 1303.55957, "trades": 15, "taker_buy_base": 4190.5, "taker_buy_quote": 464.96652 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1103, "close": 0.1103, "volume": 13718.7, "close_time": 1774155599999, "quote_volume": 1517.87943, "trades": 17, "taker_buy_base": 2488.4, "taker_buy_quote": 275.69616 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1099, "close": 0.11, "volume": 6049.1, "close_time": 1774159199999, "quote_volume": 666.39221, "trades": 11, "taker_buy_base": 4229.2, "taker_buy_quote": 465.83923 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1101, "high": 0.1129, "low": 0.1101, "close": 0.1123, "volume": 81394.6, "close_time": 1774162799999, "quote_volume": 9093.2896, "trades": 101, "taker_buy_base": 40833.0, "taker_buy_quote": 4564.18269 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1123, "high": 0.1129, "low": 0.1103, "close": 0.1107, "volume": 120923.6, "close_time": 1774166399999, "quote_volume": 13474.50069, "trades": 104, "taker_buy_base": 37724.0, "taker_buy_quote": 4204.141 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1106, "high": 0.1122, "low": 0.1105, "close": 0.1115, "volume": 87684.6, "close_time": 1774169999999, "quote_volume": 9782.31031, "trades": 89, "taker_buy_base": 44728.1, "taker_buy_quote": 4989.51507 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1111, "close": 0.1111, "volume": 18673.3, "close_time": 1774173599999, "quote_volume": 2081.70774, "trades": 31, "taker_buy_base": 8321.8, "taker_buy_quote": 927.60433 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1117, "high": 0.1119, "low": 0.111, "close": 0.1111, "volume": 22321.4, "close_time": 1774177199999, "quote_volume": 2490.20853, "trades": 30, "taker_buy_base": 8328.1, "taker_buy_quote": 928.39331 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1112, "high": 0.1112, "low": 0.11, "close": 0.1103, "volume": 37825.9, "close_time": 1774180799999, "quote_volume": 4179.54065, "trades": 45, "taker_buy_base": 11357.3, "taker_buy_quote": 1257.321 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1104, "close": 0.1106, "volume": 65583.1, "close_time": 1774184399999, "quote_volume": 7267.10313, "trades": 54, "taker_buy_base": 19393.7, "taker_buy_quote": 2147.2994 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1101, "close": 0.111, "volume": 103722.8, "close_time": 1774187999999, "quote_volume": 11472.21063, "trades": 89, "taker_buy_base": 47529.2, "taker_buy_quote": 5255.28404 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1112, "high": 0.1115, "low": 0.111, "close": 0.1114, "volume": 18445.9, "close_time": 1774191599999, "quote_volume": 2053.25819, "trades": 30, "taker_buy_base": 10652.6, "taker_buy_quote": 1185.69599 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1117, "high": 0.1119, "low": 0.111, "close": 0.111, "volume": 23977.3, "close_time": 1774195199999, "quote_volume": 2672.18592, "trades": 30, "taker_buy_base": 5274.9, "taker_buy_quote": 587.63083 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1109, "close": 0.1111, "volume": 29018.0, "close_time": 1774198799999, "quote_volume": 3224.5769, "trades": 27, "taker_buy_base": 15206.5, "taker_buy_quote": 1689.2654 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1109, "close": 0.1112, "volume": 31945.5, "close_time": 1774202399999, "quote_volume": 3551.12109, "trades": 41, "taker_buy_base": 11956.8, "taker_buy_quote": 1329.10789 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1107, "close": 0.1107, "volume": 35251.9, "close_time": 1774205999999, "quote_volume": 3909.63352, "trades": 27, "taker_buy_base": 10980.7, "taker_buy_quote": 1218.00747 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1104, "volume": 34562.1, "close_time": 1774209599999, "quote_volume": 3810.45014, "trades": 44, "taker_buy_base": 16962.1, "taker_buy_quote": 1870.20345 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 17529.4, "close_time": 1774213199999, "quote_volume": 1936.44326, "trades": 26, "taker_buy_base": 7670.1, "taker_buy_quote": 847.18761 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1088, "close": 0.1096, "volume": 95109.3, "close_time": 1774216799999, "quote_volume": 10418.86138, "trades": 108, "taker_buy_base": 40243.9, "taker_buy_quote": 4407.23864 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1097, "close": 0.11, "volume": 13211.9, "close_time": 1774220399999, "quote_volume": 1451.07613, "trades": 11, "taker_buy_base": 772.2, "taker_buy_quote": 84.9865 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.11, "high": 0.11, "low": 0.1091, "close": 0.1092, "volume": 22982.5, "close_time": 1774223999999, "quote_volume": 2516.107, "trades": 30, "taker_buy_base": 11343.3, "taker_buy_quote": 1240.53174 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1084, "close": 0.1088, "volume": 14857.3, "close_time": 1774227599999, "quote_volume": 1621.39849, "trades": 21, "taker_buy_base": 6212.8, "taker_buy_quote": 678.48809 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 16998.2, "close_time": 1774231199999, "quote_volume": 1857.23598, "trades": 14, "taker_buy_base": 10086.9, "taker_buy_quote": 1102.3185 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1092, "high": 0.1104, "low": 0.1091, "close": 0.1102, "volume": 19176.4, "close_time": 1774234799999, "quote_volume": 2104.85476, "trades": 26, "taker_buy_base": 9689.7, "taker_buy_quote": 1063.90881 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1096, "close": 0.1099, "volume": 13321.9, "close_time": 1774238399999, "quote_volume": 1462.3786, "trades": 20, "taker_buy_base": 4383.4, "taker_buy_quote": 481.0135 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1098, "close": 0.1106, "volume": 8519.5, "close_time": 1774241999999, "quote_volume": 939.87915, "trades": 6, "taker_buy_base": 1841.5, "taker_buy_quote": 202.90277 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1086, "close": 0.1087, "volume": 24429.1, "close_time": 1774245599999, "quote_volume": 2672.03701, "trades": 26, "taker_buy_base": 14739.2, "taker_buy_quote": 1611.9272 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1091, "high": 0.1091, "low": 0.108, "close": 0.1084, "volume": 36746.3, "close_time": 1774249199999, "quote_volume": 3982.15397, "trades": 32, "taker_buy_base": 7843.9, "taker_buy_quote": 849.81809 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1079, "close": 0.1085, "volume": 28780.6, "close_time": 1774252799999, "quote_volume": 3126.94298, "trades": 37, "taker_buy_base": 15620.5, "taker_buy_quote": 1695.3865 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1078, "close": 0.1078, "volume": 25375.9, "close_time": 1774256399999, "quote_volume": 2751.96265, "trades": 37, "taker_buy_base": 12233.3, "taker_buy_quote": 1327.45964 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1072, "close": 0.1078, "volume": 99234.3, "close_time": 1774259999999, "quote_volume": 10699.75781, "trades": 128, "taker_buy_base": 43757.2, "taker_buy_quote": 4719.35857 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 17505.4, "close_time": 1774263599999, "quote_volume": 1888.69892, "trades": 19, "taker_buy_base": 2460.4, "taker_buy_quote": 265.54579 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1076, "high": 0.111, "low": 0.107, "close": 0.1102, "volume": 266823.1, "close_time": 1774267199999, "quote_volume": 29172.41771, "trades": 240, "taker_buy_base": 85703.3, "taker_buy_quote": 9299.98897 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.11, "high": 0.1107, "low": 0.1092, "close": 0.1105, "volume": 36312.8, "close_time": 1774270799999, "quote_volume": 3988.11534, "trades": 34, "taker_buy_base": 5631.8, "taker_buy_quote": 618.51747 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1101, "close": 0.1114, "volume": 22636.4, "close_time": 1774274399999, "quote_volume": 2510.41112, "trades": 29, "taker_buy_base": 6292.6, "taker_buy_quote": 696.97049 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1102, "close": 0.1102, "volume": 54261.0, "close_time": 1774277999999, "quote_volume": 6009.06357, "trades": 61, "taker_buy_base": 22971.8, "taker_buy_quote": 2546.01852 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1086, "close": 0.1086, "volume": 52869.1, "close_time": 1774281599999, "quote_volume": 5808.92394, "trades": 36, "taker_buy_base": 42046.3, "taker_buy_quote": 4620.62178 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1079, "close": 0.1089, "volume": 66339.4, "close_time": 1774285199999, "quote_volume": 7200.10757, "trades": 68, "taker_buy_base": 35344.6, "taker_buy_quote": 3833.99052 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1087, "close": 0.1096, "volume": 80821.6, "close_time": 1774288799999, "quote_volume": 8836.16201, "trades": 97, "taker_buy_base": 51627.0, "taker_buy_quote": 5642.04007 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1096, "close": 0.11, "volume": 66222.9, "close_time": 1774292399999, "quote_volume": 7287.50009, "trades": 51, "taker_buy_base": 32989.5, "taker_buy_quote": 3630.27725 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.11, "high": 0.1103, "low": 0.1098, "close": 0.1098, "volume": 32911.7, "close_time": 1774295999999, "quote_volume": 3623.27402, "trades": 40, "taker_buy_base": 13023.9, "taker_buy_quote": 1433.60426 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1098, "close": 0.1104, "volume": 12133.4, "close_time": 1774299599999, "quote_volume": 1336.79112, "trades": 12, "taker_buy_base": 2719.7, "taker_buy_quote": 299.99696 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1102, "high": 0.112, "low": 0.1102, "close": 0.1114, "volume": 35826.7, "close_time": 1774303199999, "quote_volume": 3980.45319, "trades": 26, "taker_buy_base": 17453.5, "taker_buy_quote": 1936.30845 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1109, "close": 0.111, "volume": 4505.1, "close_time": 1774306799999, "quote_volume": 500.60103, "trades": 11, "taker_buy_base": 1494.8, "taker_buy_quote": 165.9811 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1099, "close": 0.1105, "volume": 25442.8, "close_time": 1774310399999, "quote_volume": 2808.5208, "trades": 27, "taker_buy_base": 12507.4, "taker_buy_quote": 1380.41318 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1098, "close": 0.1108, "volume": 49889.6, "close_time": 1774313999999, "quote_volume": 5489.71161, "trades": 44, "taker_buy_base": 33974.9, "taker_buy_quote": 3735.53081 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1101, "close": 0.1109, "volume": 22564.1, "close_time": 1774317599999, "quote_volume": 2489.88712, "trades": 28, "taker_buy_base": 3813.2, "taker_buy_quote": 421.06156 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1107, "high": 0.1116, "low": 0.1105, "close": 0.111, "volume": 67141.1, "close_time": 1774321199999, "quote_volume": 7466.64431, "trades": 77, "taker_buy_base": 27205.8, "taker_buy_quote": 3024.88883 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.111, "high": 0.1116, "low": 0.1105, "close": 0.1116, "volume": 39129.1, "close_time": 1774324799999, "quote_volume": 4339.53396, "trades": 40, "taker_buy_base": 13977.1, "taker_buy_quote": 1550.31228 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1117, "high": 0.1117, "low": 0.111, "close": 0.1116, "volume": 19169.4, "close_time": 1774328399999, "quote_volume": 2134.60549, "trades": 28, "taker_buy_base": 9701.2, "taker_buy_quote": 1079.30701 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1105, "close": 0.1111, "volume": 36335.6, "close_time": 1774331999999, "quote_volume": 4032.9167, "trades": 42, "taker_buy_base": 28562.3, "taker_buy_quote": 3169.88959 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1111, "high": 0.1125, "low": 0.1106, "close": 0.1106, "volume": 63607.6, "close_time": 1774335599999, "quote_volume": 7104.40713, "trades": 62, "taker_buy_base": 26000.4, "taker_buy_quote": 2899.52529 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1106, "close": 0.1107, "volume": 19546.9, "close_time": 1774339199999, "quote_volume": 2168.72841, "trades": 25, "taker_buy_base": 10984.7, "taker_buy_quote": 1219.32592 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1109, "high": 0.1114, "low": 0.11, "close": 0.11, "volume": 10895.4, "close_time": 1774342799999, "quote_volume": 1204.37377, "trades": 21, "taker_buy_base": 4153.8, "taker_buy_quote": 458.94581 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1099, "high": 0.1103, "low": 0.1095, "close": 0.1102, "volume": 17090.1, "close_time": 1774346399999, "quote_volume": 1879.06462, "trades": 22, "taker_buy_base": 8740.0, "taker_buy_quote": 960.70272 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1094, "close": 0.1094, "volume": 21692.3, "close_time": 1774349999999, "quote_volume": 2378.99841, "trades": 27, "taker_buy_base": 9573.4, "taker_buy_quote": 1049.22687 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1094, "high": 0.1115, "low": 0.1089, "close": 0.1105, "volume": 283543.0, "close_time": 1774353599999, "quote_volume": 31336.65047, "trades": 188, "taker_buy_base": 137748.3, "taker_buy_quote": 15206.92552 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1105, "high": 0.1134, "low": 0.1101, "close": 0.113, "volume": 423412.0, "close_time": 1774357199999, "quote_volume": 47504.70027, "trades": 354, "taker_buy_base": 243537.5, "taker_buy_quote": 27281.2403 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1121, "close": 0.1128, "volume": 175597.9, "close_time": 1774360799999, "quote_volume": 19812.5317, "trades": 189, "taker_buy_base": 91723.0, "taker_buy_quote": 10355.44367 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1114, "close": 0.1122, "volume": 78203.9, "close_time": 1774364399999, "quote_volume": 8771.94145, "trades": 100, "taker_buy_base": 32414.3, "taker_buy_quote": 3635.71872 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1124, "high": 0.1137, "low": 0.1122, "close": 0.1122, "volume": 86179.8, "close_time": 1774367999999, "quote_volume": 9747.11295, "trades": 106, "taker_buy_base": 42085.0, "taker_buy_quote": 4759.17738 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.112, "high": 0.1148, "low": 0.1112, "close": 0.1143, "volume": 511726.1, "close_time": 1774371599999, "quote_volume": 58056.8541, "trades": 534, "taker_buy_base": 283934.9, "taker_buy_quote": 32179.09892 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.114, "high": 0.1156, "low": 0.1133, "close": 0.1156, "volume": 263739.3, "close_time": 1774375199999, "quote_volume": 30161.35128, "trades": 285, "taker_buy_base": 127056.4, "taker_buy_quote": 14524.03059 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1135, "close": 0.1159, "volume": 288144.0, "close_time": 1774378799999, "quote_volume": 33114.85569, "trades": 264, "taker_buy_base": 151755.5, "taker_buy_quote": 17410.0619 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1161, "high": 0.1209, "low": 0.1161, "close": 0.1202, "volume": 301885.4, "close_time": 1774382399999, "quote_volume": 35852.42927, "trades": 307, "taker_buy_base": 161499.0, "taker_buy_quote": 19214.65798 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1196, "high": 0.1217, "low": 0.1175, "close": 0.1198, "volume": 676390.7, "close_time": 1774385999999, "quote_volume": 80697.74632, "trades": 571, "taker_buy_base": 297830.0, "taker_buy_quote": 35527.72913 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1184, "close": 0.1193, "volume": 91766.0, "close_time": 1774389599999, "quote_volume": 10916.8243, "trades": 83, "taker_buy_base": 35537.2, "taker_buy_quote": 4228.2568 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1193, "high": 0.1235, "low": 0.1193, "close": 0.1217, "volume": 837076.1, "close_time": 1774393199999, "quote_volume": 101757.53753, "trades": 807, "taker_buy_base": 379733.1, "taker_buy_quote": 46199.66208 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1212, "high": 0.1227, "low": 0.1209, "close": 0.1225, "volume": 167147.1, "close_time": 1774396799999, "quote_volume": 20387.10245, "trades": 206, "taker_buy_base": 95147.4, "taker_buy_quote": 11614.60276 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1209, "close": 0.1215, "volume": 260310.2, "close_time": 1774400399999, "quote_volume": 31817.53412, "trades": 290, "taker_buy_base": 103972.4, "taker_buy_quote": 12708.18442 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1215, "high": 0.1227, "low": 0.1209, "close": 0.1223, "volume": 114476.3, "close_time": 1774403999999, "quote_volume": 13933.80033, "trades": 127, "taker_buy_base": 35125.6, "taker_buy_quote": 4280.88852 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1212, "close": 0.1213, "volume": 56516.5, "close_time": 1774407599999, "quote_volume": 6883.07478, "trades": 69, "taker_buy_base": 35726.1, "taker_buy_quote": 4349.69172 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1199, "close": 0.1206, "volume": 117918.7, "close_time": 1774411199999, "quote_volume": 14203.90085, "trades": 127, "taker_buy_base": 52782.2, "taker_buy_quote": 6358.09615 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1192, "close": 0.1201, "volume": 87222.2, "close_time": 1774414799999, "quote_volume": 10484.13355, "trades": 96, "taker_buy_base": 37067.9, "taker_buy_quote": 4456.4591 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1197, "close": 0.1202, "volume": 58465.1, "close_time": 1774418399999, "quote_volume": 7052.12405, "trades": 62, "taker_buy_base": 17627.5, "taker_buy_quote": 2128.77139 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.12, "high": 0.1202, "low": 0.1188, "close": 0.1193, "volume": 135136.5, "close_time": 1774421999999, "quote_volume": 16151.71769, "trades": 151, "taker_buy_base": 50459.0, "taker_buy_quote": 6027.68035 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1193, "high": 0.1205, "low": 0.1193, "close": 0.1199, "volume": 52985.1, "close_time": 1774425599999, "quote_volume": 6352.83248, "trades": 81, "taker_buy_base": 22378.1, "taker_buy_quote": 2683.65947 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1198, "high": 0.1215, "low": 0.1198, "close": 0.1203, "volume": 116094.6, "close_time": 1774429199999, "quote_volume": 14028.49722, "trades": 106, "taker_buy_base": 59078.0, "taker_buy_quote": 7142.51466 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1204, "high": 0.1227, "low": 0.1197, "close": 0.1218, "volume": 142763.5, "close_time": 1774432799999, "quote_volume": 17301.08032, "trades": 160, "taker_buy_base": 87043.3, "taker_buy_quote": 10546.96761 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.122, "high": 0.1231, "low": 0.12, "close": 0.1202, "volume": 154501.7, "close_time": 1774436399999, "quote_volume": 18797.27702, "trades": 190, "taker_buy_base": 65456.8, "taker_buy_quote": 7961.0728 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1196, "close": 0.1204, "volume": 111390.4, "close_time": 1774439999999, "quote_volume": 13393.21851, "trades": 108, "taker_buy_base": 36267.4, "taker_buy_quote": 4357.86147 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1176, "close": 0.1183, "volume": 171081.7, "close_time": 1774443599999, "quote_volume": 20273.96496, "trades": 150, "taker_buy_base": 75057.2, "taker_buy_quote": 8891.3803 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1184, "high": 0.1201, "low": 0.1184, "close": 0.12, "volume": 44280.5, "close_time": 1774447199999, "quote_volume": 5273.53886, "trades": 49, "taker_buy_base": 18823.1, "taker_buy_quote": 2242.01585 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1201, "high": 0.1209, "low": 0.119, "close": 0.1207, "volume": 65905.4, "close_time": 1774450799999, "quote_volume": 7915.47549, "trades": 83, "taker_buy_base": 37129.7, "taker_buy_quote": 4462.39421 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1208, "high": 0.1221, "low": 0.12, "close": 0.122, "volume": 79926.2, "close_time": 1774454399999, "quote_volume": 9649.35724, "trades": 87, "taker_buy_base": 37728.3, "taker_buy_quote": 4558.25503 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1218, "high": 0.1223, "low": 0.121, "close": 0.1215, "volume": 58404.8, "close_time": 1774457999999, "quote_volume": 7108.17522, "trades": 60, "taker_buy_base": 21733.1, "taker_buy_quote": 2640.38823 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1196, "close": 0.1198, "volume": 103229.4, "close_time": 1774461599999, "quote_volume": 12450.87621, "trades": 110, "taker_buy_base": 42323.6, "taker_buy_quote": 5098.33315 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.12, "high": 0.1226, "low": 0.12, "close": 0.1225, "volume": 94812.2, "close_time": 1774465199999, "quote_volume": 11561.71348, "trades": 108, "taker_buy_base": 38760.4, "taker_buy_quote": 4713.34581 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1224, "high": 0.1243, "low": 0.1218, "close": 0.1227, "volume": 83304.5, "close_time": 1774468799999, "quote_volume": 10219.26479, "trades": 104, "taker_buy_base": 52335.4, "taker_buy_quote": 6422.2847 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1168, "close": 0.1194, "volume": 276365.8, "close_time": 1774472399999, "quote_volume": 33141.57714, "trades": 313, "taker_buy_base": 117370.9, "taker_buy_quote": 14038.10708 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1194, "high": 0.12, "low": 0.1193, "close": 0.1197, "volume": 12505.9, "close_time": 1774475999999, "quote_volume": 1497.72064, "trades": 21, "taker_buy_base": 6938.5, "taker_buy_quote": 831.50017 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1189, "close": 0.1195, "volume": 75060.6, "close_time": 1774479599999, "quote_volume": 8975.5072, "trades": 107, "taker_buy_base": 43509.7, "taker_buy_quote": 5200.55628 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1187, "close": 0.1192, "volume": 67566.9, "close_time": 1774483199999, "quote_volume": 8063.70164, "trades": 93, "taker_buy_base": 30085.9, "taker_buy_quote": 3594.63216 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1193, "high": 0.1198, "low": 0.119, "close": 0.1193, "volume": 26857.4, "close_time": 1774486799999, "quote_volume": 3210.69751, "trades": 27, "taker_buy_base": 8456.0, "taker_buy_quote": 1010.27471 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1193, "close": 0.1193, "volume": 5285.9, "close_time": 1774490399999, "quote_volume": 631.1908, "trades": 12, "taker_buy_base": 4764.2, "taker_buy_quote": 568.95199 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.119, "high": 0.119, "low": 0.1178, "close": 0.1185, "volume": 46400.0, "close_time": 1774493999999, "quote_volume": 5488.20315, "trades": 62, "taker_buy_base": 18268.1, "taker_buy_quote": 2159.88134 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1186, "high": 0.1188, "low": 0.118, "close": 0.1182, "volume": 29841.2, "close_time": 1774497599999, "quote_volume": 3536.44409, "trades": 34, "taker_buy_base": 11121.1, "taker_buy_quote": 1318.5504 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1183, "high": 0.1209, "low": 0.1183, "close": 0.1204, "volume": 187055.3, "close_time": 1774501199999, "quote_volume": 22492.52908, "trades": 175, "taker_buy_base": 117297.6, "taker_buy_quote": 14090.82164 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1201, "close": 0.1205, "volume": 45449.7, "close_time": 1774504799999, "quote_volume": 5480.83522, "trades": 36, "taker_buy_base": 20501.1, "taker_buy_quote": 2472.60783 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1206, "close": 0.1211, "volume": 76382.6, "close_time": 1774508399999, "quote_volume": 9257.93267, "trades": 81, "taker_buy_base": 42737.8, "taker_buy_quote": 5181.91405 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1202, "close": 0.1202, "volume": 46033.0, "close_time": 1774511999999, "quote_volume": 5550.49856, "trades": 50, "taker_buy_base": 27628.6, "taker_buy_quote": 3329.44452 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1201, "high": 0.1212, "low": 0.1193, "close": 0.1207, "volume": 157558.1, "close_time": 1774515599999, "quote_volume": 18946.39616, "trades": 213, "taker_buy_base": 73207.4, "taker_buy_quote": 8812.75099 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1175, "close": 0.1181, "volume": 139883.6, "close_time": 1774519199999, "quote_volume": 16662.73491, "trades": 152, "taker_buy_base": 69634.9, "taker_buy_quote": 8280.20324 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1167, "close": 0.117, "volume": 24174.4, "close_time": 1774522799999, "quote_volume": 2837.31414, "trades": 60, "taker_buy_base": 9923.9, "taker_buy_quote": 1164.73774 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.117, "high": 0.1185, "low": 0.117, "close": 0.1175, "volume": 174305.0, "close_time": 1774526399999, "quote_volume": 20490.42646, "trades": 242, "taker_buy_base": 83025.6, "taker_buy_quote": 9759.76617 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1175, "close": 0.1183, "volume": 39981.0, "close_time": 1774529999999, "quote_volume": 4722.62552, "trades": 58, "taker_buy_base": 24709.3, "taker_buy_quote": 2917.96503 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1174, "close": 0.1179, "volume": 20461.7, "close_time": 1774533599999, "quote_volume": 2419.1328, "trades": 32, "taker_buy_base": 2395.3, "taker_buy_quote": 283.1851 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1175, "close": 0.1182, "volume": 25551.5, "close_time": 1774537199999, "quote_volume": 3017.35124, "trades": 46, "taker_buy_base": 12266.3, "taker_buy_quote": 1448.77685 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1182, "high": 0.1182, "low": 0.117, "close": 0.1174, "volume": 83903.2, "close_time": 1774540799999, "quote_volume": 9857.2828, "trades": 47, "taker_buy_base": 35585.0, "taker_buy_quote": 4176.54189 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1153, "close": 0.1157, "volume": 94547.7, "close_time": 1774544399999, "quote_volume": 10984.50196, "trades": 111, "taker_buy_base": 31337.6, "taker_buy_quote": 3639.55154 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1143, "close": 0.1145, "volume": 46286.4, "close_time": 1774547999999, "quote_volume": 5312.0776, "trades": 48, "taker_buy_base": 24997.0, "taker_buy_quote": 2869.7403 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1144, "high": 0.1157, "low": 0.114, "close": 0.1153, "volume": 41766.1, "close_time": 1774551599999, "quote_volume": 4813.19892, "trades": 43, "taker_buy_base": 26937.3, "taker_buy_quote": 3102.49402 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1149, "close": 0.1156, "volume": 26353.7, "close_time": 1774555199999, "quote_volume": 3039.70933, "trades": 38, "taker_buy_base": 9039.0, "taker_buy_quote": 1041.63214 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1156, "high": 0.1187, "low": 0.1156, "close": 0.1176, "volume": 116613.0, "close_time": 1774558799999, "quote_volume": 13608.97101, "trades": 141, "taker_buy_base": 63039.4, "taker_buy_quote": 7346.67258 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1175, "high": 0.1198, "low": 0.1175, "close": 0.1195, "volume": 68743.3, "close_time": 1774562399999, "quote_volume": 8137.89993, "trades": 94, "taker_buy_base": 33459.0, "taker_buy_quote": 3954.74613 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1179, "close": 0.1182, "volume": 32569.7, "close_time": 1774565999999, "quote_volume": 3857.23627, "trades": 27, "taker_buy_base": 13393.6, "taker_buy_quote": 1584.29624 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1173, "close": 0.1173, "volume": 34859.6, "close_time": 1774569599999, "quote_volume": 4104.76936, "trades": 47, "taker_buy_base": 14498.5, "taker_buy_quote": 1706.42902 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1167, "close": 0.1175, "volume": 17305.4, "close_time": 1774573199999, "quote_volume": 2027.5478, "trades": 21, "taker_buy_base": 12495.0, "taker_buy_quote": 1464.2629 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1177, "high": 0.118, "low": 0.1172, "close": 0.1176, "volume": 20670.9, "close_time": 1774576799999, "quote_volume": 2431.29786, "trades": 32, "taker_buy_base": 8695.3, "taker_buy_quote": 1022.60866 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1176, "high": 0.1183, "low": 0.1176, "close": 0.1178, "volume": 32375.4, "close_time": 1774580399999, "quote_volume": 3822.87728, "trades": 50, "taker_buy_base": 16909.3, "taker_buy_quote": 1996.01951 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1164, "close": 0.1167, "volume": 28001.8, "close_time": 1774583999999, "quote_volume": 3273.02176, "trades": 44, "taker_buy_base": 8837.6, "taker_buy_quote": 1035.81041 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1162, "close": 0.117, "volume": 22661.5, "close_time": 1774587599999, "quote_volume": 2645.78873, "trades": 32, "taker_buy_base": 4224.5, "taker_buy_quote": 492.84598 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1166, "close": 0.1171, "volume": 43111.0, "close_time": 1774591199999, "quote_volume": 5050.95099, "trades": 71, "taker_buy_base": 24242.8, "taker_buy_quote": 2839.65385 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 34063.4, "close_time": 1774594799999, "quote_volume": 3984.11416, "trades": 36, "taker_buy_base": 16070.1, "taker_buy_quote": 1880.18305 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1166, "close": 0.1166, "volume": 31462.2, "close_time": 1774598399999, "quote_volume": 3682.80707, "trades": 28, "taker_buy_base": 11997.1, "taker_buy_quote": 1402.49414 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1138, "close": 0.1145, "volume": 186052.8, "close_time": 1774601999999, "quote_volume": 21362.30905, "trades": 223, "taker_buy_base": 79682.3, "taker_buy_quote": 9145.83513 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1129, "close": 0.1135, "volume": 53001.1, "close_time": 1774605599999, "quote_volume": 6015.31122, "trades": 71, "taker_buy_base": 21819.0, "taker_buy_quote": 2473.35913 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1136, "high": 0.1139, "low": 0.111, "close": 0.1112, "volume": 104937.7, "close_time": 1774609199999, "quote_volume": 11818.14586, "trades": 146, "taker_buy_base": 42729.9, "taker_buy_quote": 4808.42399 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1112, "high": 0.1124, "low": 0.1109, "close": 0.1124, "volume": 58048.4, "close_time": 1774612799999, "quote_volume": 6474.739, "trades": 90, "taker_buy_base": 24863.6, "taker_buy_quote": 2770.90812 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1105, "close": 0.1106, "volume": 76268.8, "close_time": 1774616399999, "quote_volume": 8484.91585, "trades": 69, "taker_buy_base": 28288.6, "taker_buy_quote": 3149.15202 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1101, "close": 0.1101, "volume": 59871.8, "close_time": 1774619999999, "quote_volume": 6628.39827, "trades": 84, "taker_buy_base": 11761.3, "taker_buy_quote": 1299.91348 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1097, "close": 0.1113, "volume": 80424.4, "close_time": 1774623599999, "quote_volume": 8867.0088, "trades": 90, "taker_buy_base": 34035.2, "taker_buy_quote": 3748.77212 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1116, "high": 0.1133, "low": 0.1114, "close": 0.1123, "volume": 67530.4, "close_time": 1774627199999, "quote_volume": 7598.36526, "trades": 112, "taker_buy_base": 27674.3, "taker_buy_quote": 3116.94554 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1113, "close": 0.1113, "volume": 25900.9, "close_time": 1774630799999, "quote_volume": 2892.10538, "trades": 47, "taker_buy_base": 11786.4, "taker_buy_quote": 1315.24416 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1112, "high": 0.1123, "low": 0.1108, "close": 0.111, "volume": 65695.7, "close_time": 1774634399999, "quote_volume": 7336.95805, "trades": 82, "taker_buy_base": 19780.1, "taker_buy_quote": 2208.21855 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1109, "high": 0.111, "low": 0.11, "close": 0.1102, "volume": 20456.7, "close_time": 1774637999999, "quote_volume": 2259.72641, "trades": 33, "taker_buy_base": 9151.2, "taker_buy_quote": 1011.65858 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.11, "high": 0.1106, "low": 0.1099, "close": 0.1102, "volume": 9882.1, "close_time": 1774641599999, "quote_volume": 1089.51373, "trades": 19, "taker_buy_base": 4440.5, "taker_buy_quote": 489.12053 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.11, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 16166.8, "close_time": 1774645199999, "quote_volume": 1772.5437, "trades": 16, "taker_buy_base": 6096.3, "taker_buy_quote": 668.33264 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1071, "close": 0.1073, "volume": 44466.5, "close_time": 1774648799999, "quote_volume": 4809.95713, "trades": 69, "taker_buy_base": 14661.8, "taker_buy_quote": 1588.79335 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1074, "high": 0.108, "low": 0.1059, "close": 0.1079, "volume": 47428.4, "close_time": 1774652399999, "quote_volume": 5073.67415, "trades": 67, "taker_buy_base": 23776.0, "taker_buy_quote": 2539.62172 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1076, "high": 0.1085, "low": 0.1073, "close": 0.1083, "volume": 21647.1, "close_time": 1774655999999, "quote_volume": 2338.00867, "trades": 43, "taker_buy_base": 11679.6, "taker_buy_quote": 1259.64907 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1066, "close": 0.1069, "volume": 30557.9, "close_time": 1774659599999, "quote_volume": 3270.17903, "trades": 43, "taker_buy_base": 17781.8, "taker_buy_quote": 1899.96219 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1049, "close": 0.1053, "volume": 77842.1, "close_time": 1774663199999, "quote_volume": 8239.02924, "trades": 78, "taker_buy_base": 23571.0, "taker_buy_quote": 2494.28696 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1051, "close": 0.1053, "volume": 14185.5, "close_time": 1774666799999, "quote_volume": 1494.87994, "trades": 26, "taker_buy_base": 8099.7, "taker_buy_quote": 853.42037 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1054, "high": 0.1066, "low": 0.1054, "close": 0.1066, "volume": 39126.5, "close_time": 1774670399999, "quote_volume": 4156.754, "trades": 36, "taker_buy_base": 23139.1, "taker_buy_quote": 2458.0631 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1057, "close": 0.106, "volume": 23132.9, "close_time": 1774673999999, "quote_volume": 2456.75345, "trades": 32, "taker_buy_base": 7658.4, "taker_buy_quote": 814.30882 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1062, "high": 0.1065, "low": 0.106, "close": 0.1062, "volume": 22100.0, "close_time": 1774677599999, "quote_volume": 2348.60048, "trades": 25, "taker_buy_base": 12116.1, "taker_buy_quote": 1287.17273 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.106, "volume": 9751.2, "close_time": 1774681199999, "quote_volume": 1034.72898, "trades": 15, "taker_buy_base": 3844.2, "taker_buy_quote": 407.77594 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1059, "high": 0.1071, "low": 0.1055, "close": 0.1068, "volume": 57599.9, "close_time": 1774684799999, "quote_volume": 6122.28662, "trades": 58, "taker_buy_base": 24311.1, "taker_buy_quote": 2579.27003 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1057, "close": 0.1057, "volume": 40858.0, "close_time": 1774688399999, "quote_volume": 4345.78405, "trades": 45, "taker_buy_base": 15686.0, "taker_buy_quote": 1671.9013 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1051, "close": 0.1057, "volume": 25953.9, "close_time": 1774691999999, "quote_volume": 2735.29902, "trades": 33, "taker_buy_base": 16387.6, "taker_buy_quote": 1726.8655 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1056, "close": 0.1062, "volume": 20459.0, "close_time": 1774695599999, "quote_volume": 2165.86729, "trades": 38, "taker_buy_base": 4421.2, "taker_buy_quote": 468.05036 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1064, "close": 0.1072, "volume": 16730.9, "close_time": 1774699199999, "quote_volume": 1788.04109, "trades": 33, "taker_buy_base": 7075.2, "taker_buy_quote": 755.72378 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1061, "close": 0.1065, "volume": 36221.6, "close_time": 1774702799999, "quote_volume": 3869.91888, "trades": 41, "taker_buy_base": 18157.6, "taker_buy_quote": 1939.24266 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1064, "close": 0.1064, "volume": 66404.1, "close_time": 1774706399999, "quote_volume": 7106.77811, "trades": 87, "taker_buy_base": 17915.7, "taker_buy_quote": 1917.60006 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1057, "close": 0.1057, "volume": 35696.7, "close_time": 1774709999999, "quote_volume": 3786.18579, "trades": 45, "taker_buy_base": 16609.7, "taker_buy_quote": 1763.88128 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1056, "high": 0.1061, "low": 0.1054, "close": 0.1055, "volume": 31345.1, "close_time": 1774713599999, "quote_volume": 3317.74105, "trades": 35, "taker_buy_base": 17636.9, "taker_buy_quote": 1867.00694 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1057, "volume": 9029.1, "close_time": 1774717199999, "quote_volume": 953.1383, "trades": 11, "taker_buy_base": 4804.9, "taker_buy_quote": 506.81695 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 28310.7, "close_time": 1774720799999, "quote_volume": 2989.78711, "trades": 31, "taker_buy_base": 13450.3, "taker_buy_quote": 1419.87503 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1053, "close": 0.1055, "volume": 13486.9, "close_time": 1774724399999, "quote_volume": 1421.4938, "trades": 15, "taker_buy_base": 6899.7, "taker_buy_quote": 727.65948 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.1047, "volume": 9591.1, "close_time": 1774727999999, "quote_volume": 1007.09697, "trades": 12, "taker_buy_base": 2492.6, "taker_buy_quote": 261.84067 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1044, "close": 0.1051, "volume": 40147.4, "close_time": 1774731599999, "quote_volume": 4205.42637, "trades": 36, "taker_buy_base": 21133.3, "taker_buy_quote": 2213.35836 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 10086.0, "close_time": 1774735199999, "quote_volume": 1059.68385, "trades": 21, "taker_buy_base": 8601.0, "taker_buy_quote": 903.8331 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 22219.8, "close_time": 1774738799999, "quote_volume": 2335.91248, "trades": 63, "taker_buy_base": 16050.8, "taker_buy_quote": 1687.47867 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1046, "close": 0.105, "volume": 30897.6, "close_time": 1774742399999, "quote_volume": 3244.74498, "trades": 37, "taker_buy_base": 9333.7, "taker_buy_quote": 980.10705 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1044, "close": 0.1044, "volume": 15580.6, "close_time": 1774745999999, "quote_volume": 1633.27306, "trades": 25, "taker_buy_base": 4619.0, "taker_buy_quote": 484.99483 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1047, "close": 0.1051, "volume": 30837.8, "close_time": 1774749599999, "quote_volume": 3243.15905, "trades": 30, "taker_buy_base": 13949.0, "taker_buy_quote": 1469.22404 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1052, "high": 0.1068, "low": 0.1052, "close": 0.1066, "volume": 52193.5, "close_time": 1774753199999, "quote_volume": 5551.22472, "trades": 43, "taker_buy_base": 22846.1, "taker_buy_quote": 2428.04195 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1065, "close": 0.1069, "volume": 24302.3, "close_time": 1774756799999, "quote_volume": 2600.76363, "trades": 29, "taker_buy_base": 11307.7, "taker_buy_quote": 1210.83907 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1061, "close": 0.1061, "volume": 38429.5, "close_time": 1774760399999, "quote_volume": 4084.22184, "trades": 39, "taker_buy_base": 16221.3, "taker_buy_quote": 1725.41056 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1057, "close": 0.1062, "volume": 38781.4, "close_time": 1774763999999, "quote_volume": 4111.52621, "trades": 41, "taker_buy_base": 15086.2, "taker_buy_quote": 1599.87997 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.106, "high": 0.106, "low": 0.1054, "close": 0.1054, "volume": 6986.9, "close_time": 1774767599999, "quote_volume": 738.03432, "trades": 10, "taker_buy_base": 2543.9, "taker_buy_quote": 268.63178 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1049, "close": 0.1049, "volume": 10891.3, "close_time": 1774771199999, "quote_volume": 1145.95648, "trades": 19, "taker_buy_base": 5718.3, "taker_buy_quote": 601.70797 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1047, "close": 0.1051, "volume": 40077.7, "close_time": 1774774799999, "quote_volume": 4206.00503, "trades": 35, "taker_buy_base": 17562.0, "taker_buy_quote": 1843.32399 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1044, "close": 0.1046, "volume": 39810.7, "close_time": 1774778399999, "quote_volume": 4166.78457, "trades": 33, "taker_buy_base": 27518.8, "taker_buy_quote": 2878.7823 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1039, "close": 0.1043, "volume": 15140.5, "close_time": 1774781999999, "quote_volume": 1578.63553, "trades": 25, "taker_buy_base": 8912.7, "taker_buy_quote": 929.18452 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1037, "close": 0.1041, "volume": 21533.4, "close_time": 1774785599999, "quote_volume": 2243.97766, "trades": 25, "taker_buy_base": 15586.9, "taker_buy_quote": 1625.20363 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1041, "close": 0.1042, "volume": 33689.6, "close_time": 1774789199999, "quote_volume": 3515.57928, "trades": 46, "taker_buy_base": 13301.8, "taker_buy_quote": 1389.0587 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1034, "close": 0.1036, "volume": 39517.4, "close_time": 1774792799999, "quote_volume": 4099.47194, "trades": 41, "taker_buy_base": 10989.9, "taker_buy_quote": 1139.95037 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1036, "close": 0.104, "volume": 53204.1, "close_time": 1774796399999, "quote_volume": 5531.24884, "trades": 63, "taker_buy_base": 13274.4, "taker_buy_quote": 1380.60061 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1037, "close": 0.1041, "volume": 30785.4, "close_time": 1774799999999, "quote_volume": 3199.00573, "trades": 42, "taker_buy_base": 13001.6, "taker_buy_quote": 1352.15969 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1033, "close": 0.1033, "volume": 13834.0, "close_time": 1774803599999, "quote_volume": 1435.29539, "trades": 19, "taker_buy_base": 7298.4, "taker_buy_quote": 755.38943 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1036, "close": 0.1047, "volume": 9882.7, "close_time": 1774807199999, "quote_volume": 1027.49266, "trades": 14, "taker_buy_base": 5895.1, "taker_buy_quote": 612.88849 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1037, "close": 0.1037, "volume": 36232.3, "close_time": 1774810799999, "quote_volume": 3767.88977, "trades": 31, "taker_buy_base": 23732.8, "taker_buy_quote": 2466.92489 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1017, "close": 0.102, "volume": 88201.0, "close_time": 1774814399999, "quote_volume": 9009.81867, "trades": 73, "taker_buy_base": 52128.3, "taker_buy_quote": 5326.19576 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.102, "high": 0.103, "low": 0.102, "close": 0.1025, "volume": 35028.2, "close_time": 1774817999999, "quote_volume": 3590.7345, "trades": 30, "taker_buy_base": 19529.5, "taker_buy_quote": 2001.7139 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1019, "close": 0.1026, "volume": 27990.0, "close_time": 1774821599999, "quote_volume": 2860.49465, "trades": 33, "taker_buy_base": 5707.0, "taker_buy_quote": 583.11792 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1015, "close": 0.1029, "volume": 50435.2, "close_time": 1774825199999, "quote_volume": 5147.71571, "trades": 49, "taker_buy_base": 20374.7, "taker_buy_quote": 2079.63815 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1016, "close": 0.1016, "volume": 72210.3, "close_time": 1774828799999, "quote_volume": 7410.08215, "trades": 66, "taker_buy_base": 34648.4, "taker_buy_quote": 3548.13372 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.102, "high": 0.1029, "low": 0.1015, "close": 0.1019, "volume": 56259.8, "close_time": 1774832399999, "quote_volume": 5749.73233, "trades": 69, "taker_buy_base": 21851.0, "taker_buy_quote": 2235.28735 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1024, "high": 0.1038, "low": 0.1024, "close": 0.1033, "volume": 21792.0, "close_time": 1774835999999, "quote_volume": 2250.04763, "trades": 24, "taker_buy_base": 4532.2, "taker_buy_quote": 467.56148 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1035, "high": 0.1036, "low": 0.103, "close": 0.1034, "volume": 30164.5, "close_time": 1774839599999, "quote_volume": 3114.56712, "trades": 26, "taker_buy_base": 4938.6, "taker_buy_quote": 510.3842 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1031, "close": 0.1043, "volume": 29397.5, "close_time": 1774843199999, "quote_volume": 3049.69394, "trades": 33, "taker_buy_base": 17139.5, "taker_buy_quote": 1777.22556 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1041, "close": 0.1048, "volume": 46195.9, "close_time": 1774846799999, "quote_volume": 4828.69855, "trades": 50, "taker_buy_base": 19297.9, "taker_buy_quote": 2017.33263 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.105, "high": 0.105, "low": 0.104, "close": 0.1041, "volume": 21354.7, "close_time": 1774850399999, "quote_volume": 2224.73317, "trades": 16, "taker_buy_base": 4002.7, "taker_buy_quote": 418.19887 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1041, "volume": 17563.9, "close_time": 1774853999999, "quote_volume": 1826.87495, "trades": 18, "taker_buy_base": 6191.4, "taker_buy_quote": 643.89073 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.104, "high": 0.1045, "low": 0.1038, "close": 0.1045, "volume": 15114.2, "close_time": 1774857599999, "quote_volume": 1572.95123, "trades": 16, "taker_buy_base": 6608.3, "taker_buy_quote": 687.35422 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1042, "high": 0.1059, "low": 0.1042, "close": 0.1055, "volume": 51743.0, "close_time": 1774861199999, "quote_volume": 5462.91059, "trades": 45, "taker_buy_base": 28191.9, "taker_buy_quote": 2975.79044 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1048, "close": 0.1048, "volume": 12916.5, "close_time": 1774864799999, "quote_volume": 1356.72856, "trades": 14, "taker_buy_base": 2859.1, "taker_buy_quote": 300.88588 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1051, "high": 0.107, "low": 0.1051, "close": 0.1069, "volume": 94577.7, "close_time": 1774868399999, "quote_volume": 10054.13178, "trades": 75, "taker_buy_base": 63401.8, "taker_buy_quote": 6736.42555 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1063, "close": 0.1071, "volume": 33299.6, "close_time": 1774871999999, "quote_volume": 3556.03176, "trades": 38, "taker_buy_base": 12581.4, "taker_buy_quote": 1344.05075 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1063, "close": 0.1064, "volume": 28796.7, "close_time": 1774875599999, "quote_volume": 3074.28944, "trades": 28, "taker_buy_base": 9160.9, "taker_buy_quote": 976.57348 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.106, "high": 0.1071, "low": 0.106, "close": 0.1067, "volume": 32170.8, "close_time": 1774879199999, "quote_volume": 3433.39377, "trades": 30, "taker_buy_base": 16316.1, "taker_buy_quote": 1741.03301 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.107, "high": 0.107, "low": 0.1056, "close": 0.1067, "volume": 28696.3, "close_time": 1774882799999, "quote_volume": 3047.03905, "trades": 38, "taker_buy_base": 9323.2, "taker_buy_quote": 989.14115 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1064, "close": 0.1086, "volume": 52876.4, "close_time": 1774886399999, "quote_volume": 5681.5951, "trades": 72, "taker_buy_base": 21193.6, "taker_buy_quote": 2279.73409 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1086, "high": 0.1098, "low": 0.1085, "close": 0.109, "volume": 102499.3, "close_time": 1774889999999, "quote_volume": 11173.75403, "trades": 99, "taker_buy_base": 63005.9, "taker_buy_quote": 6864.43725 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1083, "close": 0.1084, "volume": 33618.6, "close_time": 1774893599999, "quote_volume": 3659.91025, "trades": 39, "taker_buy_base": 9722.7, "taker_buy_quote": 1059.02184 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1075, "close": 0.1076, "volume": 32087.9, "close_time": 1774897199999, "quote_volume": 3461.52308, "trades": 28, "taker_buy_base": 6277.3, "taker_buy_quote": 678.58979 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1076, "close": 0.1082, "volume": 10557.7, "close_time": 1774900799999, "quote_volume": 1138.11983, "trades": 10, "taker_buy_base": 6951.4, "taker_buy_quote": 749.27992 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1077, "close": 0.1083, "volume": 14367.4, "close_time": 1774904399999, "quote_volume": 1554.49643, "trades": 22, "taker_buy_base": 8716.6, "taker_buy_quote": 942.70689 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.108, "high": 0.1084, "low": 0.1079, "close": 0.1083, "volume": 25520.9, "close_time": 1774907999999, "quote_volume": 2759.80803, "trades": 28, "taker_buy_base": 10925.8, "taker_buy_quote": 1181.59223 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1081, "high": 0.109, "low": 0.1081, "close": 0.1082, "volume": 7732.0, "close_time": 1774911599999, "quote_volume": 839.52857, "trades": 15, "taker_buy_base": 1031.2, "taker_buy_quote": 111.7187 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1069, "close": 0.1071, "volume": 33337.3, "close_time": 1774915199999, "quote_volume": 3581.44827, "trades": 29, "taker_buy_base": 14230.2, "taker_buy_quote": 1525.03169 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1072, "high": 0.1078, "low": 0.107, "close": 0.1075, "volume": 24915.8, "close_time": 1774918799999, "quote_volume": 2676.33838, "trades": 27, "taker_buy_base": 11070.1, "taker_buy_quote": 1189.61318 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1074, "close": 0.1074, "volume": 38214.6, "close_time": 1774922399999, "quote_volume": 4123.56538, "trades": 32, "taker_buy_base": 10951.0, "taker_buy_quote": 1181.6856 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1072, "high": 0.108, "low": 0.1069, "close": 0.1078, "volume": 33694.3, "close_time": 1774925999999, "quote_volume": 3622.61123, "trades": 41, "taker_buy_base": 12796.5, "taker_buy_quote": 1374.99887 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1058, "close": 0.1069, "volume": 47301.4, "close_time": 1774929599999, "quote_volume": 5063.9705, "trades": 48, "taker_buy_base": 19151.4, "taker_buy_quote": 2055.00564 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1065, "high": 0.107, "low": 0.1062, "close": 0.1068, "volume": 32132.2, "close_time": 1774933199999, "quote_volume": 3423.67954, "trades": 32, "taker_buy_base": 16588.5, "taker_buy_quote": 1765.24038 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1068, "high": 0.1078, "low": 0.1068, "close": 0.1078, "volume": 18424.1, "close_time": 1774936799999, "quote_volume": 1973.82271, "trades": 20, "taker_buy_base": 8024.3, "taker_buy_quote": 860.9427 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1065, "close": 0.1065, "volume": 87977.7, "close_time": 1774940399999, "quote_volume": 9500.01171, "trades": 72, "taker_buy_base": 43423.2, "taker_buy_quote": 4690.97425 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1079, "high": 0.1088, "low": 0.1079, "close": 0.1088, "volume": 77935.0, "close_time": 1774943999999, "quote_volume": 8439.53008, "trades": 64, "taker_buy_base": 45245.4, "taker_buy_quote": 4900.51311 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1086, "high": 0.1097, "low": 0.1068, "close": 0.1068, "volume": 102511.4, "close_time": 1774947599999, "quote_volume": 11106.94287, "trades": 120, "taker_buy_base": 57541.9, "taker_buy_quote": 6260.40285 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1048, "close": 0.105, "volume": 81799.2, "close_time": 1774951199999, "quote_volume": 8659.62557, "trades": 84, "taker_buy_base": 21276.7, "taker_buy_quote": 2247.78662 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1054, "close": 0.1059, "volume": 14365.0, "close_time": 1774954799999, "quote_volume": 1518.55127, "trades": 15, "taker_buy_base": 10223.8, "taker_buy_quote": 1080.05933 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1058, "high": 0.1058, "low": 0.105, "close": 0.1054, "volume": 29235.9, "close_time": 1774958399999, "quote_volume": 3076.27856, "trades": 32, "taker_buy_base": 4782.9, "taker_buy_quote": 503.41129 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1056, "high": 0.106, "low": 0.1054, "close": 0.1054, "volume": 10224.0, "close_time": 1774961999999, "quote_volume": 1080.61776, "trades": 15, "taker_buy_base": 6045.1, "taker_buy_quote": 639.02161 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1055, "high": 0.1061, "low": 0.1055, "close": 0.1058, "volume": 19058.3, "close_time": 1774965599999, "quote_volume": 2016.54185, "trades": 24, "taker_buy_base": 13084.1, "taker_buy_quote": 1384.38623 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1042, "close": 0.1042, "volume": 32706.5, "close_time": 1774969199999, "quote_volume": 3436.2252, "trades": 35, "taker_buy_base": 8370.6, "taker_buy_quote": 878.34736 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1047, "high": 0.1049, "low": 0.104, "close": 0.1042, "volume": 27874.0, "close_time": 1774972799999, "quote_volume": 2911.97542, "trades": 20, "taker_buy_base": 12436.1, "taker_buy_quote": 1298.83873 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1035, "close": 0.1048, "volume": 34035.0, "close_time": 1774976399999, "quote_volume": 3545.10887, "trades": 45, "taker_buy_base": 19733.5, "taker_buy_quote": 2055.11846 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1045, "close": 0.1047, "volume": 24901.3, "close_time": 1774979999999, "quote_volume": 2616.37089, "trades": 30, "taker_buy_base": 12856.2, "taker_buy_quote": 1353.05381 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.105, "high": 0.1051, "low": 0.1041, "close": 0.1041, "volume": 9755.9, "close_time": 1774983599999, "quote_volume": 1020.75053, "trades": 16, "taker_buy_base": 5659.0, "taker_buy_quote": 591.52971 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.104, "high": 0.1051, "low": 0.104, "close": 0.1045, "volume": 39552.3, "close_time": 1774987199999, "quote_volume": 4133.8659, "trades": 43, "taker_buy_base": 17555.8, "taker_buy_quote": 1834.30811 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1046, "close": 0.1055, "volume": 32048.8, "close_time": 1774990799999, "quote_volume": 3370.79199, "trades": 42, "taker_buy_base": 12851.7, "taker_buy_quote": 1352.60769 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1046, "close": 0.1055, "volume": 73033.3, "close_time": 1774994399999, "quote_volume": 7673.65761, "trades": 57, "taker_buy_base": 19959.6, "taker_buy_quote": 2098.4537 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1052, "high": 0.1059, "low": 0.105, "close": 0.1058, "volume": 24754.0, "close_time": 1774997999999, "quote_volume": 2611.97192, "trades": 23, "taker_buy_base": 6304.4, "taker_buy_quote": 664.49835 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1049, "close": 0.1053, "volume": 15665.5, "close_time": 1775001599999, "quote_volume": 1653.66852, "trades": 13, "taker_buy_base": 4612.7, "taker_buy_quote": 486.24603 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 2395.4, "close_time": 1775005199999, "quote_volume": 250.68155, "trades": 4, "taker_buy_base": 2395.4, "taker_buy_quote": 250.68155 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1025, "close": 0.1029, "volume": 39935.4, "close_time": 1775008799999, "quote_volume": 4150.83013, "trades": 32, "taker_buy_base": 11694.6, "taker_buy_quote": 1213.05239 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1029, "close": 0.1031, "volume": 9647.4, "close_time": 1775012399999, "quote_volume": 995.18217, "trades": 11, "taker_buy_base": 2736.8, "taker_buy_quote": 281.8904 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1032, "high": 0.1048, "low": 0.1032, "close": 0.1048, "volume": 20826.3, "close_time": 1775015999999, "quote_volume": 2169.48774, "trades": 22, "taker_buy_base": 13802.1, "taker_buy_quote": 1438.02956 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1041, "close": 0.1043, "volume": 33338.3, "close_time": 1775019599999, "quote_volume": 3487.50766, "trades": 27, "taker_buy_base": 6032.3, "taker_buy_quote": 630.75888 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.104, "high": 0.1053, "low": 0.1037, "close": 0.1051, "volume": 36918.0, "close_time": 1775023199999, "quote_volume": 3843.56364, "trades": 32, "taker_buy_base": 15638.0, "taker_buy_quote": 1626.50182 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1052, "high": 0.1064, "low": 0.1051, "close": 0.1057, "volume": 19662.7, "close_time": 1775026799999, "quote_volume": 2081.72476, "trades": 25, "taker_buy_base": 3532.0, "taker_buy_quote": 373.54935 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1039, "close": 0.1039, "volume": 31630.4, "close_time": 1775030399999, "quote_volume": 3314.71509, "trades": 37, "taker_buy_base": 14071.8, "taker_buy_quote": 1474.55589 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.104, "high": 0.1041, "low": 0.1033, "close": 0.1034, "volume": 18494.2, "close_time": 1775033999999, "quote_volume": 1915.24363, "trades": 18, "taker_buy_base": 10149.3, "taker_buy_quote": 1051.0699 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1034, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 25721.0, "close_time": 1775037599999, "quote_volume": 2655.81835, "trades": 33, "taker_buy_base": 13022.1, "taker_buy_quote": 1344.73188 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1035, "high": 0.104, "low": 0.1033, "close": 0.1036, "volume": 29573.2, "close_time": 1775041199999, "quote_volume": 3068.43701, "trades": 23, "taker_buy_base": 12804.4, "taker_buy_quote": 1327.76579 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1035, "high": 0.1056, "low": 0.1035, "close": 0.105, "volume": 83923.6, "close_time": 1775044799999, "quote_volume": 8804.42095, "trades": 75, "taker_buy_base": 51033.1, "taker_buy_quote": 5350.51149 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1052, "high": 0.106, "low": 0.1042, "close": 0.1048, "volume": 62118.1, "close_time": 1775048399999, "quote_volume": 6530.09608, "trades": 79, "taker_buy_base": 41240.8, "taker_buy_quote": 4336.0919 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1043, "high": 0.1049, "low": 0.1043, "close": 0.1045, "volume": 34386.8, "close_time": 1775051999999, "quote_volume": 3600.77201, "trades": 37, "taker_buy_base": 9642.1, "taker_buy_quote": 1008.98092 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1043, "close": 0.1049, "volume": 6722.3, "close_time": 1775055599999, "quote_volume": 702.6506, "trades": 11, "taker_buy_base": 1586.2, "taker_buy_quote": 165.83721 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 6477.9, "close_time": 1775059199999, "quote_volume": 678.30365, "trades": 10, "taker_buy_base": 5028.7, "taker_buy_quote": 526.55942 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1049, "high": 0.1067, "low": 0.1049, "close": 0.1064, "volume": 39794.0, "close_time": 1775062799999, "quote_volume": 4208.53516, "trades": 46, "taker_buy_base": 16352.7, "taker_buy_quote": 1731.72274 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1064, "high": 0.1084, "low": 0.1062, "close": 0.1084, "volume": 92400.5, "close_time": 1775066399999, "quote_volume": 9927.61844, "trades": 95, "taker_buy_base": 52237.8, "taker_buy_quote": 5612.34499 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1077, "close": 0.1091, "volume": 119315.3, "close_time": 1775069999999, "quote_volume": 12943.08688, "trades": 100, "taker_buy_base": 74589.5, "taker_buy_quote": 8095.44378 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1091, "high": 0.1102, "low": 0.108, "close": 0.1088, "volume": 88326.1, "close_time": 1775073599999, "quote_volume": 9607.09983, "trades": 102, "taker_buy_base": 37892.7, "taker_buy_quote": 4121.00866 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1084, "close": 0.1092, "volume": 21917.9, "close_time": 1775077199999, "quote_volume": 2380.97632, "trades": 18, "taker_buy_base": 10412.0, "taker_buy_quote": 1130.94725 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1091, "high": 0.1101, "low": 0.1085, "close": 0.109, "volume": 25535.8, "close_time": 1775080799999, "quote_volume": 2792.05171, "trades": 31, "taker_buy_base": 16398.3, "taker_buy_quote": 1792.49076 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1078, "close": 0.1079, "volume": 53841.2, "close_time": 1775084399999, "quote_volume": 5857.32038, "trades": 54, "taker_buy_base": 19914.4, "taker_buy_quote": 2167.4382 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1069, "close": 0.1072, "volume": 42932.3, "close_time": 1775087999999, "quote_volume": 4598.94799, "trades": 52, "taker_buy_base": 25529.4, "taker_buy_quote": 2734.33955 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1069, "high": 0.1081, "low": 0.1069, "close": 0.1081, "volume": 43283.3, "close_time": 1775091599999, "quote_volume": 4654.46356, "trades": 36, "taker_buy_base": 23018.1, "taker_buy_quote": 2475.69894 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1075, "high": 0.1075, "low": 0.105, "close": 0.1061, "volume": 168764.0, "close_time": 1775095199999, "quote_volume": 17942.67829, "trades": 153, "taker_buy_base": 60174.0, "taker_buy_quote": 6397.46106 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1047, "close": 0.1047, "volume": 49468.8, "close_time": 1775098799999, "quote_volume": 5204.70737, "trades": 45, "taker_buy_base": 18612.5, "taker_buy_quote": 1957.33482 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1044, "close": 0.1047, "volume": 39727.7, "close_time": 1775102399999, "quote_volume": 4163.51688, "trades": 44, "taker_buy_base": 20200.5, "taker_buy_quote": 2114.88941 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1048, "high": 0.1051, "low": 0.104, "close": 0.1048, "volume": 86700.6, "close_time": 1775105999999, "quote_volume": 9049.85425, "trades": 71, "taker_buy_base": 35261.4, "taker_buy_quote": 3683.25254 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1048, "high": 0.1062, "low": 0.1044, "close": 0.1058, "volume": 111204.1, "close_time": 1775109599999, "quote_volume": 11677.13613, "trades": 92, "taker_buy_base": 85900.8, "taker_buy_quote": 9011.42732 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1058, "high": 0.1068, "low": 0.1057, "close": 0.1067, "volume": 47394.6, "close_time": 1775113199999, "quote_volume": 5049.33603, "trades": 33, "taker_buy_base": 10276.6, "taker_buy_quote": 1093.96186 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1064, "close": 0.1071, "volume": 27496.9, "close_time": 1775116799999, "quote_volume": 2936.97591, "trades": 38, "taker_buy_base": 6983.1, "taker_buy_quote": 746.07537 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1067, "high": 0.1082, "low": 0.1066, "close": 0.1075, "volume": 40830.5, "close_time": 1775120399999, "quote_volume": 4388.22652, "trades": 33, "taker_buy_base": 17935.1, "taker_buy_quote": 1926.4815 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1057, "close": 0.1066, "volume": 213024.8, "close_time": 1775123999999, "quote_volume": 22871.67449, "trades": 218, "taker_buy_base": 86243.9, "taker_buy_quote": 9250.97754 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1057, "close": 0.1064, "volume": 48368.5, "close_time": 1775127599999, "quote_volume": 5133.96721, "trades": 55, "taker_buy_base": 15322.6, "taker_buy_quote": 1625.49677 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1057, "close": 0.1062, "volume": 12748.6, "close_time": 1775131199999, "quote_volume": 1352.88647, "trades": 17, "taker_buy_base": 6716.5, "taker_buy_quote": 713.27622 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1051, "close": 0.1053, "volume": 40622.3, "close_time": 1775134799999, "quote_volume": 4284.91641, "trades": 54, "taker_buy_base": 26132.3, "taker_buy_quote": 2756.70413 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1051, "high": 0.1065, "low": 0.105, "close": 0.1061, "volume": 55078.8, "close_time": 1775138399999, "quote_volume": 5819.96442, "trades": 58, "taker_buy_base": 26179.6, "taker_buy_quote": 2768.43988 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.106, "high": 0.1071, "low": 0.1059, "close": 0.1071, "volume": 33498.4, "close_time": 1775141999999, "quote_volume": 3565.23596, "trades": 25, "taker_buy_base": 12255.2, "taker_buy_quote": 1303.64076 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1064, "close": 0.1064, "volume": 20982.9, "close_time": 1775145599999, "quote_volume": 2240.92603, "trades": 24, "taker_buy_base": 12151.9, "taker_buy_quote": 1295.91921 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1061, "close": 0.1065, "volume": 24759.9, "close_time": 1775149199999, "quote_volume": 2638.91395, "trades": 25, "taker_buy_base": 15529.6, "taker_buy_quote": 1656.19446 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1057, "close": 0.1057, "volume": 28940.8, "close_time": 1775152799999, "quote_volume": 3069.37739, "trades": 35, "taker_buy_base": 6993.1, "taker_buy_quote": 742.52375 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1054, "close": 0.1057, "volume": 8724.2, "close_time": 1775156399999, "quote_volume": 922.47941, "trades": 11, "taker_buy_base": 6821.5, "taker_buy_quote": 721.59112 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1053, "high": 0.1061, "low": 0.1053, "close": 0.1061, "volume": 10897.5, "close_time": 1775159999999, "quote_volume": 1154.05711, "trades": 9, "taker_buy_base": 7970.0, "taker_buy_quote": 843.90073 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1058, "close": 0.1064, "volume": 13025.3, "close_time": 1775163599999, "quote_volume": 1382.27362, "trades": 17, "taker_buy_base": 3583.8, "taker_buy_quote": 379.96262 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1053, "close": 0.1053, "volume": 13054.4, "close_time": 1775167199999, "quote_volume": 1381.09173, "trades": 20, "taker_buy_base": 10117.1, "taker_buy_quote": 1069.42172 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1053, "close": 0.1057, "volume": 10375.4, "close_time": 1775170799999, "quote_volume": 1093.97054, "trades": 12, "taker_buy_base": 1586.2, "taker_buy_quote": 167.3441 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1053, "volume": 9390.7, "close_time": 1775174399999, "quote_volume": 989.72096, "trades": 13, "taker_buy_base": 4950.7, "taker_buy_quote": 521.60126 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1048, "close": 0.1053, "volume": 14564.2, "close_time": 1775177999999, "quote_volume": 1529.82253, "trades": 20, "taker_buy_base": 10783.1, "taker_buy_quote": 1133.16565 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1042, "close": 0.1048, "volume": 45768.8, "close_time": 1775181599999, "quote_volume": 4798.0775, "trades": 65, "taker_buy_base": 9677.8, "taker_buy_quote": 1016.76144 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1043, "close": 0.1047, "volume": 37895.8, "close_time": 1775185199999, "quote_volume": 3965.95222, "trades": 57, "taker_buy_base": 14852.5, "taker_buy_quote": 1556.12916 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1044, "close": 0.1044, "volume": 28877.0, "close_time": 1775188799999, "quote_volume": 3019.56884, "trades": 50, "taker_buy_base": 15012.3, "taker_buy_quote": 1569.78648 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1037, "close": 0.1045, "volume": 19482.3, "close_time": 1775192399999, "quote_volume": 2026.25384, "trades": 24, "taker_buy_base": 4866.9, "taker_buy_quote": 506.59845 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1044, "close": 0.1048, "volume": 25595.2, "close_time": 1775195999999, "quote_volume": 2682.33121, "trades": 43, "taker_buy_base": 8190.6, "taker_buy_quote": 858.365 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1044, "close": 0.1048, "volume": 29999.7, "close_time": 1775199599999, "quote_volume": 3138.83477, "trades": 25, "taker_buy_base": 11208.2, "taker_buy_quote": 1173.38946 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1046, "high": 0.105, "low": 0.1044, "close": 0.1049, "volume": 22609.3, "close_time": 1775203199999, "quote_volume": 2368.98641, "trades": 28, "taker_buy_base": 4574.7, "taker_buy_quote": 479.56397 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1044, "close": 0.1053, "volume": 11236.2, "close_time": 1775206799999, "quote_volume": 1178.37331, "trades": 19, "taker_buy_base": 5287.9, "taker_buy_quote": 554.58425 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1055, "volume": 18307.1, "close_time": 1775210399999, "quote_volume": 1925.53894, "trades": 19, "taker_buy_base": 8574.3, "taker_buy_quote": 902.22898 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1052, "high": 0.1056, "low": 0.1047, "close": 0.105, "volume": 67186.0, "close_time": 1775213999999, "quote_volume": 7068.59482, "trades": 63, "taker_buy_base": 38207.8, "taker_buy_quote": 4020.71592 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 21123.5, "close_time": 1775217599999, "quote_volume": 2216.73975, "trades": 17, "taker_buy_base": 7748.6, "taker_buy_quote": 813.50822 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1056, "high": 0.1061, "low": 0.1045, "close": 0.105, "volume": 67536.9, "close_time": 1775221199999, "quote_volume": 7104.34161, "trades": 64, "taker_buy_base": 23971.2, "taker_buy_quote": 2529.10382 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1036, "close": 0.1036, "volume": 35480.2, "close_time": 1775224799999, "quote_volume": 3693.09357, "trades": 33, "taker_buy_base": 21293.8, "taker_buy_quote": 2217.12836 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1035, "close": 0.1043, "volume": 22247.1, "close_time": 1775228399999, "quote_volume": 2305.04969, "trades": 16, "taker_buy_base": 16439.2, "taker_buy_quote": 1701.93306 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1044, "high": 0.1048, "low": 0.1036, "close": 0.1036, "volume": 49642.4, "close_time": 1775231999999, "quote_volume": 5184.43328, "trades": 48, "taker_buy_base": 28825.5, "taker_buy_quote": 3012.83735 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1035, "close": 0.1039, "volume": 29428.1, "close_time": 1775235599999, "quote_volume": 3057.71771, "trades": 33, "taker_buy_base": 17835.5, "taker_buy_quote": 1853.61212 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1034, "close": 0.1038, "volume": 22856.3, "close_time": 1775239199999, "quote_volume": 2370.66659, "trades": 18, "taker_buy_base": 10923.8, "taker_buy_quote": 1130.73228 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1041, "high": 0.1046, "low": 0.104, "close": 0.1046, "volume": 20010.1, "close_time": 1775242799999, "quote_volume": 2086.08462, "trades": 16, "taker_buy_base": 1566.8, "taker_buy_quote": 163.32138 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1043, "close": 0.1051, "volume": 42455.7, "close_time": 1775246399999, "quote_volume": 4456.99867, "trades": 39, "taker_buy_base": 16281.4, "taker_buy_quote": 1709.08143 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 36530.2, "close_time": 1775249999999, "quote_volume": 3813.40452, "trades": 37, "taker_buy_base": 3644.9, "taker_buy_quote": 380.9415 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 23947.8, "close_time": 1775253599999, "quote_volume": 2498.51255, "trades": 23, "taker_buy_base": 4478.2, "taker_buy_quote": 466.91764 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1038, "close": 0.104, "volume": 45765.4, "close_time": 1775257199999, "quote_volume": 4769.31996, "trades": 54, "taker_buy_base": 14768.4, "taker_buy_quote": 1539.74867 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1031, "close": 0.1039, "volume": 26832.0, "close_time": 1775260799999, "quote_volume": 2785.80222, "trades": 25, "taker_buy_base": 8586.7, "taker_buy_quote": 891.88879 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1032, "close": 0.1038, "volume": 112415.9, "close_time": 1775264399999, "quote_volume": 11667.96728, "trades": 108, "taker_buy_base": 40167.5, "taker_buy_quote": 4168.30309 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.1038, "volume": 55589.4, "close_time": 1775267999999, "quote_volume": 5774.76993, "trades": 54, "taker_buy_base": 19245.5, "taker_buy_quote": 1999.08328 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 12343.1, "close_time": 1775271599999, "quote_volume": 1278.13006, "trades": 12, "taker_buy_base": 4774.1, "taker_buy_quote": 494.91217 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 10515.3, "close_time": 1775275199999, "quote_volume": 1087.21404, "trades": 14, "taker_buy_base": 4772.6, "taker_buy_quote": 493.47258 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 12871.4, "close_time": 1775278799999, "quote_volume": 1329.22498, "trades": 19, "taker_buy_base": 4708.3, "taker_buy_quote": 486.49839 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1031, "high": 0.1043, "low": 0.103, "close": 0.1042, "volume": 11739.6, "close_time": 1775282399999, "quote_volume": 1219.09483, "trades": 21, "taker_buy_base": 5199.2, "taker_buy_quote": 540.06515 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 28958.2, "close_time": 1775285999999, "quote_volume": 3011.8855, "trades": 27, "taker_buy_base": 13074.4, "taker_buy_quote": 1359.77548 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1042, "high": 0.1054, "low": 0.1042, "close": 0.1049, "volume": 29234.8, "close_time": 1775289599999, "quote_volume": 3068.02786, "trades": 35, "taker_buy_base": 10981.2, "taker_buy_quote": 1152.09796 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1048, "close": 0.105, "volume": 9257.5, "close_time": 1775293199999, "quote_volume": 973.3958, "trades": 17, "taker_buy_base": 3509.5, "taker_buy_quote": 369.12241 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1053, "close": 0.1058, "volume": 35196.2, "close_time": 1775296799999, "quote_volume": 3711.91862, "trades": 37, "taker_buy_base": 16341.2, "taker_buy_quote": 1722.93774 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1049, "close": 0.105, "volume": 17751.9, "close_time": 1775300399999, "quote_volume": 1866.30358, "trades": 21, "taker_buy_base": 5453.8, "taker_buy_quote": 573.594 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1053, "close": 0.1053, "volume": 4448.9, "close_time": 1775303999999, "quote_volume": 469.10312, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1045, "close": 0.1045, "volume": 11986.5, "close_time": 1775307599999, "quote_volume": 1257.12582, "trades": 14, "taker_buy_base": 5579.9, "taker_buy_quote": 585.19347 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1043, "high": 0.1045, "low": 0.104, "close": 0.1043, "volume": 24974.4, "close_time": 1775311199999, "quote_volume": 2601.96805, "trades": 29, "taker_buy_base": 14893.1, "taker_buy_quote": 1551.91365 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1045, "high": 0.105, "low": 0.104, "close": 0.1044, "volume": 75116.7, "close_time": 1775314799999, "quote_volume": 7851.82583, "trades": 88, "taker_buy_base": 37232.0, "taker_buy_quote": 3891.08399 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1042, "close": 0.1045, "volume": 21110.3, "close_time": 1775318399999, "quote_volume": 2206.71203, "trades": 32, "taker_buy_base": 5174.0, "taker_buy_quote": 540.5952 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1043, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 9900.5, "close_time": 1775321999999, "quote_volume": 1035.92588, "trades": 16, "taker_buy_base": 1569.0, "taker_buy_quote": 164.4312 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1043, "close": 0.1045, "volume": 13117.7, "close_time": 1775325599999, "quote_volume": 1370.62201, "trades": 16, "taker_buy_base": 5717.7, "taker_buy_quote": 597.31665 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1039, "close": 0.1041, "volume": 10873.7, "close_time": 1775329199999, "quote_volume": 1132.18833, "trades": 14, "taker_buy_base": 2786.3, "taker_buy_quote": 290.26593 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1036, "high": 0.104, "low": 0.1034, "close": 0.1034, "volume": 18720.5, "close_time": 1775332799999, "quote_volume": 1941.89371, "trades": 22, "taker_buy_base": 9633.6, "taker_buy_quote": 999.3392 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1031, "close": 0.1035, "volume": 13692.7, "close_time": 1775336399999, "quote_volume": 1412.93171, "trades": 15, "taker_buy_base": 8065.0, "taker_buy_quote": 832.02869 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.103, "volume": 17647.3, "close_time": 1775339999999, "quote_volume": 1823.56237, "trades": 28, "taker_buy_base": 7696.4, "taker_buy_quote": 794.98314 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1025, "high": 0.1027, "low": 0.102, "close": 0.1021, "volume": 42731.0, "close_time": 1775343599999, "quote_volume": 4371.83099, "trades": 51, "taker_buy_base": 24098.0, "taker_buy_quote": 2465.64721 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.1021, "volume": 16432.2, "close_time": 1775347199999, "quote_volume": 1679.32722, "trades": 21, "taker_buy_base": 2430.0, "taker_buy_quote": 248.589 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1019, "high": 0.102, "low": 0.1008, "close": 0.1008, "volume": 33053.7, "close_time": 1775350799999, "quote_volume": 3351.998, "trades": 31, "taker_buy_base": 11629.7, "taker_buy_quote": 1178.3788 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1014, "high": 0.1018, "low": 0.1013, "close": 0.1013, "volume": 17720.5, "close_time": 1775354399999, "quote_volume": 1798.73648, "trades": 18, "taker_buy_base": 9247.9, "taker_buy_quote": 938.11902 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1012, "high": 0.1023, "low": 0.1012, "close": 0.102, "volume": 72383.8, "close_time": 1775357999999, "quote_volume": 7377.30162, "trades": 71, "taker_buy_base": 34140.2, "taker_buy_quote": 3480.05119 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.102, "high": 0.1023, "low": 0.1018, "close": 0.1021, "volume": 33058.2, "close_time": 1775361599999, "quote_volume": 3371.42547, "trades": 41, "taker_buy_base": 18000.5, "taker_buy_quote": 1836.0917 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.102, "high": 0.102, "low": 0.1014, "close": 0.1017, "volume": 23709.1, "close_time": 1775365199999, "quote_volume": 2411.92506, "trades": 23, "taker_buy_base": 10734.5, "taker_buy_quote": 1091.56984 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.102, "high": 0.1022, "low": 0.1017, "close": 0.1022, "volume": 9301.4, "close_time": 1775368799999, "quote_volume": 948.00013, "trades": 15, "taker_buy_base": 3085.3, "taker_buy_quote": 314.21977 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1011, "close": 0.1016, "volume": 30177.7, "close_time": 1775372399999, "quote_volume": 3058.65826, "trades": 45, "taker_buy_base": 10919.1, "taker_buy_quote": 1106.33539 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1008, "close": 0.1008, "volume": 34319.7, "close_time": 1775375999999, "quote_volume": 3476.13753, "trades": 36, "taker_buy_base": 16918.2, "taker_buy_quote": 1710.15337 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0998, "close": 0.0999, "volume": 36012.4, "close_time": 1775379599999, "quote_volume": 3612.71909, "trades": 35, "taker_buy_base": 8341.8, "taker_buy_quote": 834.35858 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 14109.7, "close_time": 1775383199999, "quote_volume": 1414.40245, "trades": 28, "taker_buy_base": 4288.8, "taker_buy_quote": 429.82574 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1, "high": 0.1043, "low": 0.1, "close": 0.1031, "volume": 159022.2, "close_time": 1775386799999, "quote_volume": 16325.97457, "trades": 159, "taker_buy_base": 117128.6, "taker_buy_quote": 11994.10452 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1034, "high": 0.1054, "low": 0.103, "close": 0.104, "volume": 267952.3, "close_time": 1775390399999, "quote_volume": 28047.66559, "trades": 222, "taker_buy_base": 111575.8, "taker_buy_quote": 11677.3395 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1041, "high": 0.1061, "low": 0.1041, "close": 0.1059, "volume": 144989.1, "close_time": 1775393999999, "quote_volume": 15237.49452, "trades": 156, "taker_buy_base": 58386.6, "taker_buy_quote": 6129.78633 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1058, "high": 0.1065, "low": 0.105, "close": 0.1065, "volume": 69329.2, "close_time": 1775397599999, "quote_volume": 7334.45821, "trades": 80, "taker_buy_base": 35251.1, "taker_buy_quote": 3724.2635 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1067, "high": 0.1083, "low": 0.1061, "close": 0.1071, "volume": 170334.7, "close_time": 1775401199999, "quote_volume": 18246.91714, "trades": 145, "taker_buy_base": 78364.2, "taker_buy_quote": 8399.2039 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.107, "high": 0.1079, "low": 0.1065, "close": 0.1073, "volume": 105879.8, "close_time": 1775404799999, "quote_volume": 11360.76337, "trades": 108, "taker_buy_base": 54921.3, "taker_buy_quote": 5893.34879 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1065, "close": 0.1071, "volume": 103645.7, "close_time": 1775408399999, "quote_volume": 11111.13451, "trades": 90, "taker_buy_base": 50678.9, "taker_buy_quote": 5430.07329 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1061, "close": 0.1078, "volume": 65196.4, "close_time": 1775411999999, "quote_volume": 6971.71858, "trades": 83, "taker_buy_base": 23487.8, "taker_buy_quote": 2511.29947 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1071, "close": 0.1075, "volume": 39821.0, "close_time": 1775415599999, "quote_volume": 4280.01656, "trades": 43, "taker_buy_base": 16205.8, "taker_buy_quote": 1742.48173 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1059, "close": 0.1062, "volume": 74404.3, "close_time": 1775419199999, "quote_volume": 7936.78818, "trades": 56, "taker_buy_base": 28911.8, "taker_buy_quote": 3080.80053 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1058, "high": 0.1068, "low": 0.1056, "close": 0.1068, "volume": 23715.0, "close_time": 1775422799999, "quote_volume": 2515.28289, "trades": 33, "taker_buy_base": 11759.1, "taker_buy_quote": 1247.42195 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1066, "close": 0.1068, "volume": 32213.0, "close_time": 1775426399999, "quote_volume": 3442.10457, "trades": 34, "taker_buy_base": 17619.2, "taker_buy_quote": 1881.78151 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 37328.9, "close_time": 1775429999999, "quote_volume": 3992.86446, "trades": 33, "taker_buy_base": 7087.7, "taker_buy_quote": 757.83577 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.107, "high": 0.1082, "low": 0.1068, "close": 0.1078, "volume": 29442.8, "close_time": 1775433599999, "quote_volume": 3166.01412, "trades": 33, "taker_buy_base": 8788.1, "taker_buy_quote": 944.95371 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1079, "high": 0.1081, "low": 0.107, "close": 0.107, "volume": 16803.4, "close_time": 1775437199999, "quote_volume": 1805.06466, "trades": 23, "taker_buy_base": 8616.1, "taker_buy_quote": 924.75425 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1067, "close": 0.1067, "volume": 9139.0, "close_time": 1775440799999, "quote_volume": 977.25398, "trades": 15, "taker_buy_base": 6409.7, "taker_buy_quote": 685.41081 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1072, "high": 0.1082, "low": 0.107, "close": 0.107, "volume": 20351.5, "close_time": 1775444399999, "quote_volume": 2187.88633, "trades": 29, "taker_buy_base": 12487.3, "taker_buy_quote": 1340.55817 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1072, "high": 0.1083, "low": 0.107, "close": 0.1082, "volume": 20673.4, "close_time": 1775447999999, "quote_volume": 2222.14308, "trades": 25, "taker_buy_base": 6670.8, "taker_buy_quote": 718.68399 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1075, "close": 0.1085, "volume": 19103.6, "close_time": 1775451599999, "quote_volume": 2062.1719, "trades": 15, "taker_buy_base": 13564.5, "taker_buy_quote": 1463.62403 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1073, "close": 0.108, "volume": 82307.9, "close_time": 1775455199999, "quote_volume": 8895.13533, "trades": 90, "taker_buy_base": 50281.4, "taker_buy_quote": 5437.10508 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1081, "high": 0.1081, "low": 0.107, "close": 0.107, "volume": 16009.5, "close_time": 1775458799999, "quote_volume": 1718.83029, "trades": 20, "taker_buy_base": 6231.1, "taker_buy_quote": 669.06945 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.107, "high": 0.1076, "low": 0.107, "close": 0.1073, "volume": 13586.7, "close_time": 1775462399999, "quote_volume": 1457.94285, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1068, "high": 0.107, "low": 0.1063, "close": 0.1067, "volume": 33141.2, "close_time": 1775465999999, "quote_volume": 3534.9163, "trades": 24, "taker_buy_base": 7876.9, "taker_buy_quote": 840.55947 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1061, "close": 0.1065, "volume": 17988.1, "close_time": 1775469599999, "quote_volume": 1914.44941, "trades": 23, "taker_buy_base": 2504.5, "taker_buy_quote": 266.6481 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1059, "close": 0.1062, "volume": 13105.7, "close_time": 1775473199999, "quote_volume": 1392.02416, "trades": 14, "taker_buy_base": 5037.8, "taker_buy_quote": 535.09313 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 3303.8, "close_time": 1775476799999, "quote_volume": 351.03194, "trades": 5, "taker_buy_base": 873.8, "taker_buy_quote": 92.80394 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1063, "close": 0.1067, "volume": 11992.3, "close_time": 1775480399999, "quote_volume": 1277.39822, "trades": 11, "taker_buy_base": 6721.0, "taker_buy_quote": 714.69759 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1064, "close": 0.1064, "volume": 48368.3, "close_time": 1775483999999, "quote_volume": 5159.5859, "trades": 44, "taker_buy_base": 27925.5, "taker_buy_quote": 2974.78596 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1064, "high": 0.1075, "low": 0.1063, "close": 0.1075, "volume": 16197.1, "close_time": 1775487599999, "quote_volume": 1727.45475, "trades": 16, "taker_buy_base": 9716.8, "taker_buy_quote": 1035.30977 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1073, "high": 0.1093, "low": 0.1073, "close": 0.1093, "volume": 25541.4, "close_time": 1775491199999, "quote_volume": 2766.95226, "trades": 24, "taker_buy_base": 11182.4, "taker_buy_quote": 1210.7203 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1082, "close": 0.1086, "volume": 28970.4, "close_time": 1775494799999, "quote_volume": 3145.75086, "trades": 30, "taker_buy_base": 13002.2, "taker_buy_quote": 1410.60782 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1081, "close": 0.1088, "volume": 18067.3, "close_time": 1775498399999, "quote_volume": 1957.46011, "trades": 30, "taker_buy_base": 9760.0, "taker_buy_quote": 1057.72635 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1079, "close": 0.1079, "volume": 23500.3, "close_time": 1775501999999, "quote_volume": 2548.47827, "trades": 28, "taker_buy_base": 8328.8, "taker_buy_quote": 902.87457 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1074, "close": 0.1077, "volume": 14137.4, "close_time": 1775505599999, "quote_volume": 1520.85835, "trades": 14, "taker_buy_base": 7424.0, "taker_buy_quote": 797.81225 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 7037.4, "close_time": 1775509199999, "quote_volume": 758.85939, "trades": 6, "taker_buy_base": 4530.4, "taker_buy_quote": 488.35409 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1073, "close": 0.1073, "volume": 6090.5, "close_time": 1775512799999, "quote_volume": 655.84155, "trades": 12, "taker_buy_base": 3275.1, "taker_buy_quote": 352.83326 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1066, "close": 0.1066, "volume": 2724.3, "close_time": 1775516399999, "quote_volume": 291.82219, "trades": 5, "taker_buy_base": 1415.2, "taker_buy_quote": 151.55834 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1064, "high": 0.1068, "low": 0.106, "close": 0.1066, "volume": 28486.8, "close_time": 1775519999999, "quote_volume": 3029.75279, "trades": 34, "taker_buy_base": 7863.6, "taker_buy_quote": 836.67076 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1062, "close": 0.1064, "volume": 6526.1, "close_time": 1775523599999, "quote_volume": 696.40964, "trades": 9, "taker_buy_base": 385.3, "taker_buy_quote": 40.99592 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1058, "close": 0.1058, "volume": 6791.3, "close_time": 1775527199999, "quote_volume": 721.65656, "trades": 15, "taker_buy_base": 1962.1, "taker_buy_quote": 208.34298 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1058, "high": 0.1073, "low": 0.1051, "close": 0.1071, "volume": 33722.4, "close_time": 1775530799999, "quote_volume": 3582.99048, "trades": 34, "taker_buy_base": 11488.3, "taker_buy_quote": 1220.36183 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1067, "close": 0.1067, "volume": 25944.4, "close_time": 1775534399999, "quote_volume": 2775.88212, "trades": 29, "taker_buy_base": 7051.4, "taker_buy_quote": 754.67534 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1068, "high": 0.1076, "low": 0.1068, "close": 0.1068, "volume": 16693.7, "close_time": 1775537999999, "quote_volume": 1787.38373, "trades": 24, "taker_buy_base": 11072.5, "taker_buy_quote": 1185.07536 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1064, "close": 0.1065, "volume": 25661.1, "close_time": 1775541599999, "quote_volume": 2736.75716, "trades": 29, "taker_buy_base": 15204.1, "taker_buy_quote": 1620.77828 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1063, "close": 0.1074, "volume": 6153.9, "close_time": 1775545199999, "quote_volume": 658.76227, "trades": 12, "taker_buy_base": 5286.8, "taker_buy_quote": 566.1173 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1072, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 9998.5, "close_time": 1775548799999, "quote_volume": 1072.68702, "trades": 12, "taker_buy_base": 6954.1, "taker_buy_quote": 745.89667 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1074, "volume": 4185.0, "close_time": 1775552399999, "quote_volume": 448.76679, "trades": 7, "taker_buy_base": 2345.5, "taker_buy_quote": 251.67423 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1075, "close": 0.1089, "volume": 18431.4, "close_time": 1775555999999, "quote_volume": 1996.00484, "trades": 24, "taker_buy_base": 12067.5, "taker_buy_quote": 1309.0985 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1089, "high": 0.1093, "low": 0.108, "close": 0.108, "volume": 49690.9, "close_time": 1775559599999, "quote_volume": 5394.00358, "trades": 53, "taker_buy_base": 15490.3, "taker_buy_quote": 1682.67078 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.108, "high": 0.1085, "low": 0.1067, "close": 0.1069, "volume": 44465.4, "close_time": 1775563199999, "quote_volume": 4783.71157, "trades": 39, "taker_buy_base": 29704.4, "taker_buy_quote": 3195.70914 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1053, "close": 0.1053, "volume": 38206.0, "close_time": 1775566799999, "quote_volume": 4054.78344, "trades": 38, "taker_buy_base": 10366.0, "taker_buy_quote": 1098.61252 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1057, "high": 0.1057, "low": 0.105, "close": 0.105, "volume": 16699.9, "close_time": 1775570399999, "quote_volume": 1757.46682, "trades": 15, "taker_buy_base": 9132.4, "taker_buy_quote": 960.00398 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1049, "high": 0.105, "low": 0.1046, "close": 0.1046, "volume": 11135.9, "close_time": 1775573999999, "quote_volume": 1168.10133, "trades": 10, "taker_buy_base": 6969.0, "taker_buy_quote": 730.8349 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1033, "close": 0.1038, "volume": 37391.5, "close_time": 1775577599999, "quote_volume": 3888.83992, "trades": 31, "taker_buy_base": 15448.3, "taker_buy_quote": 1608.38985 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 6844.2, "close_time": 1775581199999, "quote_volume": 711.55887, "trades": 10, "taker_buy_base": 3754.5, "taker_buy_quote": 390.38869 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1035, "close": 0.1036, "volume": 11957.3, "close_time": 1775584799999, "quote_volume": 1242.01262, "trades": 12, "taker_buy_base": 7253.5, "taker_buy_quote": 753.616 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1025, "close": 0.1025, "volume": 20674.4, "close_time": 1775588399999, "quote_volume": 2134.12428, "trades": 21, "taker_buy_base": 17700.2, "taker_buy_quote": 1827.99581 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1023, "high": 0.1032, "low": 0.1022, "close": 0.1031, "volume": 16472.3, "close_time": 1775591999999, "quote_volume": 1691.56888, "trades": 18, "taker_buy_base": 12265.3, "taker_buy_quote": 1259.38518 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1032, "close": 0.1032, "volume": 12512.7, "close_time": 1775595599999, "quote_volume": 1295.57767, "trades": 11, "taker_buy_base": 4957.2, "taker_buy_quote": 513.30701 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1034, "close": 0.1043, "volume": 25447.1, "close_time": 1775599199999, "quote_volume": 2643.74239, "trades": 22, "taker_buy_base": 8302.4, "taker_buy_quote": 863.06801 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1043, "high": 0.1065, "low": 0.1042, "close": 0.1065, "volume": 46477.5, "close_time": 1775602799999, "quote_volume": 4880.92277, "trades": 40, "taker_buy_base": 16947.6, "taker_buy_quote": 1779.18611 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1068, "high": 0.1088, "low": 0.1064, "close": 0.1077, "volume": 178209.4, "close_time": 1775606399999, "quote_volume": 19156.4941, "trades": 172, "taker_buy_base": 98126.4, "taker_buy_quote": 10547.62789 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1078, "high": 0.108, "low": 0.1072, "close": 0.1072, "volume": 31508.1, "close_time": 1775609999999, "quote_volume": 3390.90883, "trades": 27, "taker_buy_base": 11042.9, "taker_buy_quote": 1189.00385 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 7995.3, "close_time": 1775613599999, "quote_volume": 854.28207, "trades": 10, "taker_buy_base": 4882.6, "taker_buy_quote": 521.34029 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1071, "high": 0.108, "low": 0.1071, "close": 0.1075, "volume": 17832.0, "close_time": 1775617199999, "quote_volume": 1917.66597, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1068, "close": 0.1069, "volume": 12097.4, "close_time": 1775620799999, "quote_volume": 1294.70811, "trades": 6, "taker_buy_base": 3598.6, "taker_buy_quote": 384.88318 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1066, "high": 0.1098, "low": 0.1064, "close": 0.1085, "volume": 129888.1, "close_time": 1775624399999, "quote_volume": 14072.86546, "trades": 149, "taker_buy_base": 84270.1, "taker_buy_quote": 9125.75018 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1078, "close": 0.1082, "volume": 33259.8, "close_time": 1775627999999, "quote_volume": 3592.6374, "trades": 24, "taker_buy_base": 9437.9, "taker_buy_quote": 1020.40826 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 21536.5, "close_time": 1775631599999, "quote_volume": 2323.80559, "trades": 21, "taker_buy_base": 8272.0, "taker_buy_quote": 892.48673 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1079, "high": 0.1095, "low": 0.1079, "close": 0.1094, "volume": 24911.4, "close_time": 1775635199999, "quote_volume": 2709.04031, "trades": 23, "taker_buy_base": 11157.9, "taker_buy_quote": 1212.17825 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1081, "close": 0.1082, "volume": 15057.9, "close_time": 1775638799999, "quote_volume": 1634.85233, "trades": 18, "taker_buy_base": 9336.8, "taker_buy_quote": 1014.41605 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1079, "close": 0.1085, "volume": 11982.0, "close_time": 1775642399999, "quote_volume": 1296.53122, "trades": 16, "taker_buy_base": 6441.5, "taker_buy_quote": 696.7079 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 15486.8, "close_time": 1775645999999, "quote_volume": 1675.88722, "trades": 21, "taker_buy_base": 5899.6, "taker_buy_quote": 638.86792 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1071, "close": 0.1075, "volume": 32736.9, "close_time": 1775649599999, "quote_volume": 3526.13555, "trades": 26, "taker_buy_base": 9978.3, "taker_buy_quote": 1075.7424 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1072, "close": 0.1079, "volume": 19472.2, "close_time": 1775653199999, "quote_volume": 2092.36354, "trades": 20, "taker_buy_base": 9739.6, "taker_buy_quote": 1047.07008 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1074, "close": 0.1079, "volume": 13920.4, "close_time": 1775656799999, "quote_volume": 1499.08567, "trades": 13, "taker_buy_base": 7645.2, "taker_buy_quote": 824.49519 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1063, "close": 0.1064, "volume": 47095.9, "close_time": 1775660399999, "quote_volume": 5031.11785, "trades": 40, "taker_buy_base": 15311.1, "taker_buy_quote": 1633.91393 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1051, "close": 0.1059, "volume": 106301.6, "close_time": 1775663999999, "quote_volume": 11226.76641, "trades": 112, "taker_buy_base": 39611.1, "taker_buy_quote": 4178.74802 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.106, "high": 0.1079, "low": 0.106, "close": 0.1078, "volume": 28863.4, "close_time": 1775667599999, "quote_volume": 3082.69953, "trades": 30, "taker_buy_base": 13067.7, "taker_buy_quote": 1391.24372 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.108, "high": 0.1092, "low": 0.1076, "close": 0.1087, "volume": 16521.5, "close_time": 1775671199999, "quote_volume": 1785.68045, "trades": 25, "taker_buy_base": 14140.2, "taker_buy_quote": 1527.9167 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1086, "high": 0.112, "low": 0.1084, "close": 0.1091, "volume": 186832.3, "close_time": 1775674799999, "quote_volume": 20593.00992, "trades": 160, "taker_buy_base": 85625.9, "taker_buy_quote": 9427.73772 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1094, "high": 0.1124, "low": 0.1088, "close": 0.1104, "volume": 130401.1, "close_time": 1775678399999, "quote_volume": 14417.21993, "trades": 124, "taker_buy_base": 69073.4, "taker_buy_quote": 7631.66816 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1104, "high": 0.1122, "low": 0.1096, "close": 0.1096, "volume": 59902.3, "close_time": 1775681999999, "quote_volume": 6651.04256, "trades": 56, "taker_buy_base": 35808.4, "taker_buy_quote": 3975.09501 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1096, "close": 0.1104, "volume": 15982.3, "close_time": 1775685599999, "quote_volume": 1756.88302, "trades": 19, "taker_buy_base": 10018.5, "taker_buy_quote": 1101.02985 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1087, "close": 0.1087, "volume": 67019.4, "close_time": 1775689199999, "quote_volume": 7345.64049, "trades": 60, "taker_buy_base": 40598.7, "taker_buy_quote": 4447.31799 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1084, "close": 0.1084, "volume": 28457.3, "close_time": 1775692799999, "quote_volume": 3091.10533, "trades": 28, "taker_buy_base": 13080.6, "taker_buy_quote": 1421.4534 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1083, "high": 0.1094, "low": 0.108, "close": 0.1092, "volume": 38009.9, "close_time": 1775696399999, "quote_volume": 4137.28705, "trades": 40, "taker_buy_base": 9795.2, "taker_buy_quote": 1064.04068 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1085, "close": 0.1085, "volume": 38062.7, "close_time": 1775699999999, "quote_volume": 4147.43147, "trades": 33, "taker_buy_base": 15956.2, "taker_buy_quote": 1737.75384 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1091, "high": 0.1119, "low": 0.109, "close": 0.1109, "volume": 152371.2, "close_time": 1775703599999, "quote_volume": 16870.54219, "trades": 197, "taker_buy_base": 72261.5, "taker_buy_quote": 8002.46423 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1098, "close": 0.1101, "volume": 43100.8, "close_time": 1775707199999, "quote_volume": 4753.06515, "trades": 44, "taker_buy_base": 20830.1, "taker_buy_quote": 2296.10427 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1101, "close": 0.1104, "volume": 24818.2, "close_time": 1775710799999, "quote_volume": 2738.02572, "trades": 26, "taker_buy_base": 11300.9, "taker_buy_quote": 1246.7858 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1101, "high": 0.111, "low": 0.1101, "close": 0.1106, "volume": 38382.5, "close_time": 1775714399999, "quote_volume": 4242.94275, "trades": 29, "taker_buy_base": 18577.9, "taker_buy_quote": 2053.83956 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1093, "close": 0.1097, "volume": 20867.6, "close_time": 1775717999999, "quote_volume": 2290.78937, "trades": 23, "taker_buy_base": 3317.3, "taker_buy_quote": 364.36769 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1099, "close": 0.1099, "volume": 12573.4, "close_time": 1775721599999, "quote_volume": 1388.7873, "trades": 15, "taker_buy_base": 7077.8, "taker_buy_quote": 781.50941 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1094, "volume": 13031.7, "close_time": 1775725199999, "quote_volume": 1427.92983, "trades": 16, "taker_buy_base": 5929.5, "taker_buy_quote": 649.99995 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1093, "high": 0.1102, "low": 0.1091, "close": 0.1099, "volume": 23102.8, "close_time": 1775728799999, "quote_volume": 2532.927, "trades": 26, "taker_buy_base": 7900.4, "taker_buy_quote": 865.59651 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1077, "close": 0.1079, "volume": 45596.4, "close_time": 1775732399999, "quote_volume": 4956.88278, "trades": 38, "taker_buy_base": 14802.8, "taker_buy_quote": 1606.52339 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1072, "close": 0.1073, "volume": 15992.9, "close_time": 1775735999999, "quote_volume": 1720.47757, "trades": 16, "taker_buy_base": 13101.8, "taker_buy_quote": 1409.71843 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1071, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 11925.8, "close_time": 1775739599999, "quote_volume": 1278.24206, "trades": 9, "taker_buy_base": 4941.1, "taker_buy_quote": 529.452 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1068, "close": 0.1073, "volume": 33627.9, "close_time": 1775743199999, "quote_volume": 3605.50576, "trades": 30, "taker_buy_base": 12839.6, "taker_buy_quote": 1376.78492 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1069, "close": 0.1071, "volume": 8945.9, "close_time": 1775746799999, "quote_volume": 957.96404, "trades": 12, "taker_buy_base": 4799.0, "taker_buy_quote": 513.0131 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1072, "close": 0.1081, "volume": 15603.3, "close_time": 1775750399999, "quote_volume": 1677.29955, "trades": 16, "taker_buy_base": 6855.4, "taker_buy_quote": 736.10114 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1078, "close": 0.1083, "volume": 41598.6, "close_time": 1775753999999, "quote_volume": 4500.07942, "trades": 37, "taker_buy_base": 30237.2, "taker_buy_quote": 3269.42904 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1086, "high": 0.109, "low": 0.108, "close": 0.1084, "volume": 45279.4, "close_time": 1775757599999, "quote_volume": 4917.00222, "trades": 40, "taker_buy_base": 22652.5, "taker_buy_quote": 2460.13186 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 3266.3, "close_time": 1775761199999, "quote_volume": 353.64866, "trades": 7, "taker_buy_base": 489.8, "taker_buy_quote": 52.99636 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1082, "volume": 9300.6, "close_time": 1775764799999, "quote_volume": 1006.99156, "trades": 11, "taker_buy_base": 767.8, "taker_buy_quote": 82.99918 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1068, "close": 0.1068, "volume": 31036.9, "close_time": 1775768399999, "quote_volume": 3345.47291, "trades": 30, "taker_buy_base": 9097.5, "taker_buy_quote": 978.91701 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1057, "close": 0.1062, "volume": 32432.9, "close_time": 1775771999999, "quote_volume": 3442.37784, "trades": 44, "taker_buy_base": 19290.7, "taker_buy_quote": 2047.98842 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1061, "high": 0.1073, "low": 0.1061, "close": 0.1067, "volume": 27712.2, "close_time": 1775775599999, "quote_volume": 2959.59422, "trades": 43, "taker_buy_base": 12531.5, "taker_buy_quote": 1337.9996 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1058, "close": 0.1058, "volume": 24433.4, "close_time": 1775779199999, "quote_volume": 2587.03053, "trades": 34, "taker_buy_base": 13518.1, "taker_buy_quote": 1431.21202 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1028, "close": 0.1031, "volume": 95450.4, "close_time": 1775782799999, "quote_volume": 9940.64269, "trades": 103, "taker_buy_base": 40603.1, "taker_buy_quote": 4224.22214 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1028, "close": 0.1028, "volume": 37689.3, "close_time": 1775786399999, "quote_volume": 3883.26355, "trades": 47, "taker_buy_base": 12800.8, "taker_buy_quote": 1318.6375 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1033, "high": 0.104, "low": 0.1033, "close": 0.1036, "volume": 23538.8, "close_time": 1775789999999, "quote_volume": 2437.1776, "trades": 19, "taker_buy_base": 16123.2, "taker_buy_quote": 1667.69604 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 11447.3, "close_time": 1775793599999, "quote_volume": 1187.25897, "trades": 25, "taker_buy_base": 6997.0, "taker_buy_quote": 725.83899 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1035, "close": 0.1043, "volume": 28739.0, "close_time": 1775797199999, "quote_volume": 2995.63725, "trades": 37, "taker_buy_base": 19185.1, "taker_buy_quote": 2000.73059 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1041, "high": 0.1049, "low": 0.1039, "close": 0.1047, "volume": 30075.0, "close_time": 1775800799999, "quote_volume": 3133.77319, "trades": 35, "taker_buy_base": 12486.2, "taker_buy_quote": 1300.13113 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1046, "high": 0.105, "low": 0.1044, "close": 0.1047, "volume": 19576.0, "close_time": 1775804399999, "quote_volume": 2051.73767, "trades": 27, "taker_buy_base": 12540.9, "taker_buy_quote": 1314.63468 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1033, "close": 0.1034, "volume": 26563.9, "close_time": 1775807999999, "quote_volume": 2749.67891, "trades": 35, "taker_buy_base": 10817.6, "taker_buy_quote": 1119.54755 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1024, "close": 0.1027, "volume": 17121.8, "close_time": 1775811599999, "quote_volume": 1759.74105, "trades": 23, "taker_buy_base": 11268.3, "taker_buy_quote": 1158.56245 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1026, "close": 0.1031, "volume": 14969.7, "close_time": 1775815199999, "quote_volume": 1539.47642, "trades": 28, "taker_buy_base": 4304.0, "taker_buy_quote": 442.95372 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 43559.3, "close_time": 1775818799999, "quote_volume": 4470.50747, "trades": 28, "taker_buy_base": 26274.7, "taker_buy_quote": 2695.56739 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1022, "close": 0.1023, "volume": 14030.8, "close_time": 1775822399999, "quote_volume": 1437.11765, "trades": 28, "taker_buy_base": 7334.0, "taker_buy_quote": 750.9895 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1016, "close": 0.1016, "volume": 94479.7, "close_time": 1775825999999, "quote_volume": 9642.44, "trades": 104, "taker_buy_base": 38414.7, "taker_buy_quote": 3920.81783 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1009, "close": 0.1012, "volume": 54324.9, "close_time": 1775829599999, "quote_volume": 5507.16587, "trades": 77, "taker_buy_base": 33238.8, "taker_buy_quote": 3369.75185 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.101, "high": 0.1017, "low": 0.1006, "close": 0.1017, "volume": 18281.5, "close_time": 1775833199999, "quote_volume": 1848.34189, "trades": 19, "taker_buy_base": 11770.7, "taker_buy_quote": 1191.16891 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1002, "close": 0.1003, "volume": 11999.8, "close_time": 1775836799999, "quote_volume": 1210.00229, "trades": 9, "taker_buy_base": 3926.8, "taker_buy_quote": 396.16576 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1004, "high": 0.1029, "low": 0.1004, "close": 0.1017, "volume": 109467.4, "close_time": 1775840399999, "quote_volume": 11149.02577, "trades": 103, "taker_buy_base": 61442.5, "taker_buy_quote": 6246.08856 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1013, "volume": 4405.5, "close_time": 1775843999999, "quote_volume": 446.81635, "trades": 6, "taker_buy_base": 3213.1, "taker_buy_quote": 325.66851 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1012, "close": 0.1017, "volume": 5860.6, "close_time": 1775847599999, "quote_volume": 594.83729, "trades": 9, "taker_buy_base": 4294.8, "taker_buy_quote": 436.20423 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 26114.8, "close_time": 1775851199999, "quote_volume": 2649.16801, "trades": 21, "taker_buy_base": 912.2, "taker_buy_quote": 92.49708 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1002, "close": 0.1007, "volume": 33035.8, "close_time": 1775854799999, "quote_volume": 3321.09336, "trades": 35, "taker_buy_base": 17581.7, "taker_buy_quote": 1768.52162 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 8064.6, "close_time": 1775858399999, "quote_volume": 808.64079, "trades": 10, "taker_buy_base": 8064.6, "taker_buy_quote": 808.64079 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0978, "close": 0.0992, "volume": 93935.6, "close_time": 1775861999999, "quote_volume": 9290.24053, "trades": 96, "taker_buy_base": 34913.9, "taker_buy_quote": 3463.35454 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.099, "high": 0.0993, "low": 0.0987, "close": 0.0993, "volume": 21456.8, "close_time": 1775865599999, "quote_volume": 2124.799, "trades": 19, "taker_buy_base": 9919.3, "taker_buy_quote": 983.44172 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0979, "close": 0.0987, "volume": 24499.6, "close_time": 1775869199999, "quote_volume": 2415.74704, "trades": 16, "taker_buy_base": 18884.6, "taker_buy_quote": 1860.63218 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0987, "close": 0.099, "volume": 11189.6, "close_time": 1775872799999, "quote_volume": 1107.87082, "trades": 13, "taker_buy_base": 4223.0, "taker_buy_quote": 418.53294 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.099, "high": 0.1005, "low": 0.099, "close": 0.0999, "volume": 29511.2, "close_time": 1775876399999, "quote_volume": 2949.15304, "trades": 28, "taker_buy_base": 12997.9, "taker_buy_quote": 1298.29197 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0998, "high": 0.1009, "low": 0.0995, "close": 0.1009, "volume": 34930.4, "close_time": 1775879999999, "quote_volume": 3494.2037, "trades": 27, "taker_buy_base": 20010.1, "taker_buy_quote": 1999.66388 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0996, "close": 0.0997, "volume": 115331.7, "close_time": 1775883599999, "quote_volume": 11550.16891, "trades": 54, "taker_buy_base": 23766.2, "taker_buy_quote": 2378.22132 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1, "high": 0.1028, "low": 0.1, "close": 0.1028, "volume": 61881.6, "close_time": 1775887199999, "quote_volume": 6272.76343, "trades": 59, "taker_buy_base": 49202.2, "taker_buy_quote": 4984.94104 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1019, "close": 0.1019, "volume": 48940.1, "close_time": 1775890799999, "quote_volume": 5026.37774, "trades": 42, "taker_buy_base": 16061.1, "taker_buy_quote": 1649.70615 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1019, "close": 0.1019, "volume": 10394.8, "close_time": 1775894399999, "quote_volume": 1063.79009, "trades": 11, "taker_buy_base": 2948.2, "taker_buy_quote": 302.40264 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.102, "high": 0.1036, "low": 0.1017, "close": 0.1035, "volume": 76148.1, "close_time": 1775897999999, "quote_volume": 7853.19964, "trades": 67, "taker_buy_base": 56960.8, "taker_buy_quote": 5880.17093 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1035, "high": 0.105, "low": 0.1031, "close": 0.105, "volume": 62431.1, "close_time": 1775901599999, "quote_volume": 6485.06275, "trades": 50, "taker_buy_base": 33089.6, "taker_buy_quote": 3433.9789 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1052, "high": 0.107, "low": 0.1052, "close": 0.1065, "volume": 95113.8, "close_time": 1775905199999, "quote_volume": 10110.73309, "trades": 85, "taker_buy_base": 33776.7, "taker_buy_quote": 3589.21028 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1054, "close": 0.1059, "volume": 68683.6, "close_time": 1775908799999, "quote_volume": 7275.03899, "trades": 63, "taker_buy_base": 29800.7, "taker_buy_quote": 3152.58729 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1059, "high": 0.106, "low": 0.1035, "close": 0.1037, "volume": 56062.5, "close_time": 1775912399999, "quote_volume": 5874.83531, "trades": 52, "taker_buy_base": 13352.7, "taker_buy_quote": 1400.38085 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1029, "close": 0.1035, "volume": 27440.1, "close_time": 1775915999999, "quote_volume": 2834.48146, "trades": 22, "taker_buy_base": 17544.0, "taker_buy_quote": 1812.78447 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1031, "close": 0.1031, "volume": 6742.5, "close_time": 1775919599999, "quote_volume": 696.6362, "trades": 8, "taker_buy_base": 217.4, "taker_buy_quote": 22.54438 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1038, "high": 0.1052, "low": 0.1036, "close": 0.1037, "volume": 85959.3, "close_time": 1775923199999, "quote_volume": 8966.56548, "trades": 81, "taker_buy_base": 55654.8, "taker_buy_quote": 5804.48621 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1039, "high": 0.1039, "low": 0.103, "close": 0.1035, "volume": 80650.0, "close_time": 1775926799999, "quote_volume": 8333.51517, "trades": 74, "taker_buy_base": 38468.5, "taker_buy_quote": 3976.57327 } ] }, "4h": { "count": 908, "start_date": "2025-11-11T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2201, "high": 1.0, "low": 0.2201, "close": 0.6609, "volume": 9863686.0, "close_time": 1762876799999, "quote_volume": 7249275.38884, "trades": 59214, "taker_buy_base": 4776367.0, "taker_buy_quote": 3510648.81498 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.6614, "high": 0.6681, "low": 0.5191, "close": 0.5847, "volume": 9666804.5, "close_time": 1762891199999, "quote_volume": 5704661.66923, "trades": 70875, "taker_buy_base": 4746494.7, "taker_buy_quote": 2806726.87281 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5825, "high": 0.6006, "low": 0.4541, "close": 0.4702, "volume": 4781054.9, "close_time": 1762905599999, "quote_volume": 2523641.10616, "trades": 24541, "taker_buy_base": 2305101.8, "taker_buy_quote": 1220225.74512 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4702, "high": 0.5093, "low": 0.4251, "close": 0.4518, "volume": 2295572.1, "close_time": 1762919999999, "quote_volume": 1059231.38464, "trades": 12892, "taker_buy_base": 1190160.5, "taker_buy_quote": 550905.68745 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.452, "high": 0.528, "low": 0.4404, "close": 0.4671, "volume": 2719418.4, "close_time": 1762934399999, "quote_volume": 1319369.35582, "trades": 17332, "taker_buy_base": 1242897.7, "taker_buy_quote": 605783.39842 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4664, "high": 0.4796, "low": 0.4354, "close": 0.4513, "volume": 2483605.0, "close_time": 1762948799999, "quote_volume": 1135138.38126, "trades": 23839, "taker_buy_base": 1122146.2, "taker_buy_quote": 513543.65332 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4516, "high": 0.461, "low": 0.3699, "close": 0.3837, "volume": 3443524.5, "close_time": 1762963199999, "quote_volume": 1426372.15748, "trades": 19252, "taker_buy_base": 1630054.8, "taker_buy_quote": 675706.18669 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3839, "high": 0.3876, "low": 0.3492, "close": 0.3547, "volume": 2515060.8, "close_time": 1762977599999, "quote_volume": 918745.63334, "trades": 11189, "taker_buy_base": 1267604.9, "taker_buy_quote": 463515.07784 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3549, "high": 0.3697, "low": 0.3345, "close": 0.3508, "volume": 1902675.5, "close_time": 1762991999999, "quote_volume": 671225.36254, "trades": 7207, "taker_buy_base": 782363.7, "taker_buy_quote": 275834.51636 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3506, "high": 0.3514, "low": 0.3162, "close": 0.3237, "volume": 2081845.1, "close_time": 1763006399999, "quote_volume": 687724.78973, "trades": 7716, "taker_buy_base": 1111472.8, "taker_buy_quote": 367076.2442 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3232, "high": 0.3232, "low": 0.2719, "close": 0.2872, "volume": 2635023.8, "close_time": 1763020799999, "quote_volume": 762416.57664, "trades": 9632, "taker_buy_base": 1210244.3, "taker_buy_quote": 350388.32886 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2868, "high": 0.328, "low": 0.2811, "close": 0.301, "volume": 2317393.5, "close_time": 1763035199999, "quote_volume": 681003.04212, "trades": 9818, "taker_buy_base": 1199519.9, "taker_buy_quote": 353026.48167 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3004, "high": 0.3087, "low": 0.251, "close": 0.2557, "volume": 2810328.5, "close_time": 1763049599999, "quote_volume": 766828.04448, "trades": 6573, "taker_buy_base": 1264167.3, "taker_buy_quote": 344340.62174 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2568, "high": 0.2777, "low": 0.2174, "close": 0.2235, "volume": 3180459.0, "close_time": 1763063999999, "quote_volume": 791832.11885, "trades": 9736, "taker_buy_base": 1503201.9, "taker_buy_quote": 381313.76231 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.224, "high": 0.2439, "low": 0.2178, "close": 0.2416, "volume": 1890485.0, "close_time": 1763078399999, "quote_volume": 436221.58128, "trades": 5784, "taker_buy_base": 968499.5, "taker_buy_quote": 224143.2974 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2414, "high": 0.2482, "low": 0.2306, "close": 0.2343, "volume": 874538.2, "close_time": 1763092799999, "quote_volume": 209188.72893, "trades": 4991, "taker_buy_base": 448889.2, "taker_buy_quote": 107451.36829 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2344, "high": 0.2473, "low": 0.2188, "close": 0.2385, "volume": 2429040.1, "close_time": 1763107199999, "quote_volume": 561099.62048, "trades": 7042, "taker_buy_base": 1065861.1, "taker_buy_quote": 246702.6583 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2376, "high": 0.245, "low": 0.2262, "close": 0.2384, "volume": 1465162.7, "close_time": 1763121599999, "quote_volume": 345722.22732, "trades": 4561, "taker_buy_base": 727663.5, "taker_buy_quote": 172189.2037 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2378, "high": 0.268, "low": 0.2288, "close": 0.2424, "volume": 2532831.1, "close_time": 1763135999999, "quote_volume": 628027.68543, "trades": 7241, "taker_buy_base": 1396257.9, "taker_buy_quote": 346157.33377 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2425, "high": 0.2665, "low": 0.2349, "close": 0.2639, "volume": 1892266.2, "close_time": 1763150399999, "quote_volume": 470223.53351, "trades": 6365, "taker_buy_base": 1026041.8, "taker_buy_quote": 255756.81807 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2641, "high": 0.2678, "low": 0.2403, "close": 0.2474, "volume": 2252588.2, "close_time": 1763164799999, "quote_volume": 569924.77476, "trades": 5720, "taker_buy_base": 1097034.8, "taker_buy_quote": 278271.88981 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2471, "high": 0.2536, "low": 0.2308, "close": 0.2347, "volume": 912139.4, "close_time": 1763179199999, "quote_volume": 220543.4054, "trades": 3690, "taker_buy_base": 470245.8, "taker_buy_quote": 113477.78058 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2346, "high": 0.2356, "low": 0.2158, "close": 0.2211, "volume": 898154.5, "close_time": 1763193599999, "quote_volume": 200653.3862, "trades": 2968, "taker_buy_base": 388164.6, "taker_buy_quote": 86799.25607 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2208, "high": 0.232, "low": 0.2092, "close": 0.2122, "volume": 1524329.8, "close_time": 1763207999999, "quote_volume": 333659.95566, "trades": 3367, "taker_buy_base": 645607.1, "taker_buy_quote": 141539.27585 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2118, "high": 0.2232, "low": 0.2083, "close": 0.2178, "volume": 1238793.1, "close_time": 1763222399999, "quote_volume": 266845.17043, "trades": 2540, "taker_buy_base": 684235.6, "taker_buy_quote": 147320.15917 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2116, "close": 0.2139, "volume": 764692.0, "close_time": 1763236799999, "quote_volume": 165010.6512, "trades": 2198, "taker_buy_base": 427664.3, "taker_buy_quote": 92314.69077 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2143, "high": 0.218, "low": 0.1999, "close": 0.2092, "volume": 1192398.6, "close_time": 1763251199999, "quote_volume": 247141.47197, "trades": 2471, "taker_buy_base": 577822.9, "taker_buy_quote": 119811.52746 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2086, "high": 0.2128, "low": 0.1971, "close": 0.2072, "volume": 1250376.8, "close_time": 1763265599999, "quote_volume": 255827.91997, "trades": 3018, "taker_buy_base": 615881.0, "taker_buy_quote": 126170.8385 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2074, "high": 0.2097, "low": 0.2022, "close": 0.2085, "volume": 461027.1, "close_time": 1763279999999, "quote_volume": 94894.30259, "trades": 1799, "taker_buy_base": 291001.4, "taker_buy_quote": 59949.67091 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2086, "high": 0.2095, "low": 0.1949, "close": 0.197, "volume": 1324165.3, "close_time": 1763294399999, "quote_volume": 269316.84566, "trades": 2933, "taker_buy_base": 609736.2, "taker_buy_quote": 124002.07238 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1967, "high": 0.2051, "low": 0.1909, "close": 0.196, "volume": 1237397.6, "close_time": 1763308799999, "quote_volume": 244764.65376, "trades": 3442, "taker_buy_base": 825785.9, "taker_buy_quote": 163464.85037 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1958, "high": 0.1977, "low": 0.1874, "close": 0.1969, "volume": 1054703.6, "close_time": 1763323199999, "quote_volume": 202774.36338, "trades": 2908, "taker_buy_base": 578334.7, "taker_buy_quote": 111396.68316 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1965, "high": 0.2184, "low": 0.1958, "close": 0.2146, "volume": 1622263.5, "close_time": 1763337599999, "quote_volume": 338276.7884, "trades": 3203, "taker_buy_base": 912396.5, "taker_buy_quote": 190401.40427 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2144, "high": 0.216, "low": 0.2063, "close": 0.2121, "volume": 754607.2, "close_time": 1763351999999, "quote_volume": 158959.44161, "trades": 2650, "taker_buy_base": 430217.9, "taker_buy_quote": 90718.72935 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2123, "high": 0.218, "low": 0.203, "close": 0.2037, "volume": 774839.9, "close_time": 1763366399999, "quote_volume": 163105.06815, "trades": 2996, "taker_buy_base": 376660.9, "taker_buy_quote": 79384.34176 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2037, "high": 0.2049, "low": 0.1955, "close": 0.1984, "volume": 627459.8, "close_time": 1763380799999, "quote_volume": 124757.67712, "trades": 2174, "taker_buy_base": 369710.0, "taker_buy_quote": 73550.28357 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1981, "high": 0.2018, "low": 0.1832, "close": 0.1871, "volume": 1100741.8, "close_time": 1763395199999, "quote_volume": 210179.46383, "trades": 2058, "taker_buy_base": 459369.6, "taker_buy_quote": 87534.25247 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1869, "high": 0.1949, "low": 0.1852, "close": 0.1902, "volume": 1815225.8, "close_time": 1763409599999, "quote_volume": 345660.45032, "trades": 3288, "taker_buy_base": 1016332.1, "taker_buy_quote": 193805.42243 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1902, "high": 0.1913, "low": 0.184, "close": 0.1885, "volume": 876606.0, "close_time": 1763423999999, "quote_volume": 164061.28742, "trades": 1596, "taker_buy_base": 473343.8, "taker_buy_quote": 88610.90367 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1883, "high": 0.189, "low": 0.176, "close": 0.1801, "volume": 705406.3, "close_time": 1763438399999, "quote_volume": 128401.48359, "trades": 3158, "taker_buy_base": 326655.3, "taker_buy_quote": 59729.61995 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1802, "high": 0.1826, "low": 0.1762, "close": 0.1783, "volume": 545909.0, "close_time": 1763452799999, "quote_volume": 97818.89191, "trades": 1989, "taker_buy_base": 264047.3, "taker_buy_quote": 47387.59313 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1782, "high": 0.1817, "low": 0.1721, "close": 0.1757, "volume": 735704.1, "close_time": 1763467199999, "quote_volume": 129673.76209, "trades": 1634, "taker_buy_base": 355760.0, "taker_buy_quote": 62913.86026 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1755, "high": 0.1807, "low": 0.1723, "close": 0.1796, "volume": 751205.1, "close_time": 1763481599999, "quote_volume": 132901.62645, "trades": 2095, "taker_buy_base": 379259.5, "taker_buy_quote": 67280.33454 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1795, "high": 0.1935, "low": 0.1791, "close": 0.1824, "volume": 997680.6, "close_time": 1763495999999, "quote_volume": 184758.351, "trades": 1767, "taker_buy_base": 596161.9, "taker_buy_quote": 110321.9461 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1822, "high": 0.1828, "low": 0.1752, "close": 0.1757, "volume": 580949.9, "close_time": 1763510399999, "quote_volume": 104409.65045, "trades": 1069, "taker_buy_base": 282771.8, "taker_buy_quote": 50895.65688 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1757, "high": 0.1922, "low": 0.1704, "close": 0.1844, "volume": 1383426.8, "close_time": 1763524799999, "quote_volume": 255240.37031, "trades": 6701, "taker_buy_base": 741859.2, "taker_buy_quote": 137043.20171 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1851, "high": 0.1873, "low": 0.175, "close": 0.1802, "volume": 941193.5, "close_time": 1763539199999, "quote_volume": 169375.44208, "trades": 3755, "taker_buy_base": 467542.4, "taker_buy_quote": 84066.68019 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1803, "high": 0.188, "low": 0.1782, "close": 0.1803, "volume": 666816.9, "close_time": 1763553599999, "quote_volume": 122107.7403, "trades": 1786, "taker_buy_base": 372735.8, "taker_buy_quote": 68263.53194 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1802, "high": 0.1909, "low": 0.1738, "close": 0.1762, "volume": 1809001.9, "close_time": 1763567999999, "quote_volume": 328958.22854, "trades": 4376, "taker_buy_base": 904412.8, "taker_buy_quote": 164672.487 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1758, "high": 0.1764, "low": 0.154, "close": 0.159, "volume": 2247347.2, "close_time": 1763582399999, "quote_volume": 364453.10647, "trades": 4593, "taker_buy_base": 1121191.1, "taker_buy_quote": 182055.26847 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1591, "high": 0.1723, "low": 0.1575, "close": 0.168, "volume": 1030084.9, "close_time": 1763596799999, "quote_volume": 171059.91483, "trades": 2319, "taker_buy_base": 527802.2, "taker_buy_quote": 87682.64264 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1682, "high": 0.1701, "low": 0.1664, "close": 0.1673, "volume": 421016.1, "close_time": 1763611199999, "quote_volume": 70816.48596, "trades": 1525, "taker_buy_base": 239951.7, "taker_buy_quote": 40385.43158 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.167, "high": 0.1671, "low": 0.1613, "close": 0.1634, "volume": 677690.8, "close_time": 1763625599999, "quote_volume": 111492.60782, "trades": 1311, "taker_buy_base": 346903.5, "taker_buy_quote": 57133.00243 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1632, "high": 0.1688, "low": 0.1622, "close": 0.1635, "volume": 394399.1, "close_time": 1763639999999, "quote_volume": 65157.18066, "trades": 991, "taker_buy_base": 229088.5, "taker_buy_quote": 37783.14333 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1635, "high": 0.1668, "low": 0.156, "close": 0.1592, "volume": 1151942.9, "close_time": 1763654399999, "quote_volume": 184428.70202, "trades": 2264, "taker_buy_base": 419071.5, "taker_buy_quote": 67065.85107 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1589, "high": 0.159, "low": 0.1469, "close": 0.1515, "volume": 1525003.0, "close_time": 1763668799999, "quote_volume": 231146.67298, "trades": 2494, "taker_buy_base": 899883.3, "taker_buy_quote": 136214.65993 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1514, "high": 0.1663, "low": 0.1495, "close": 0.1594, "volume": 979883.5, "close_time": 1763683199999, "quote_volume": 156511.25753, "trades": 2230, "taker_buy_base": 623406.8, "taker_buy_quote": 99912.50364 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1593, "high": 0.2767, "low": 0.1582, "close": 0.2167, "volume": 12064835.5, "close_time": 1763697599999, "quote_volume": 2618906.90775, "trades": 31921, "taker_buy_base": 6492164.6, "taker_buy_quote": 1405276.26836 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2156, "high": 0.2324, "low": 0.1779, "close": 0.1929, "volume": 5142943.2, "close_time": 1763711999999, "quote_volume": 1071344.07038, "trades": 18081, "taker_buy_base": 2683977.6, "taker_buy_quote": 559287.55313 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.193, "high": 0.2208, "low": 0.1872, "close": 0.2062, "volume": 6532883.7, "close_time": 1763726399999, "quote_volume": 1344001.55369, "trades": 18425, "taker_buy_base": 3311568.4, "taker_buy_quote": 680625.64605 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2064, "high": 0.2494, "low": 0.1998, "close": 0.2061, "volume": 13488456.9, "close_time": 1763740799999, "quote_volume": 2987165.20041, "trades": 29278, "taker_buy_base": 6990261.9, "taker_buy_quote": 1547839.62968 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2062, "high": 0.2066, "low": 0.1702, "close": 0.1779, "volume": 4937810.9, "close_time": 1763755199999, "quote_volume": 898251.79363, "trades": 8165, "taker_buy_base": 2636757.7, "taker_buy_quote": 478924.06779 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1777, "high": 0.184, "low": 0.1636, "close": 0.1727, "volume": 2278032.7, "close_time": 1763769599999, "quote_volume": 399237.70525, "trades": 5062, "taker_buy_base": 1218918.3, "taker_buy_quote": 213488.17177 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1722, "high": 0.1813, "low": 0.165, "close": 0.1669, "volume": 1591101.3, "close_time": 1763783999999, "quote_volume": 276936.42378, "trades": 3839, "taker_buy_base": 888817.7, "taker_buy_quote": 154805.39346 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1664, "high": 0.167, "low": 0.1527, "close": 0.1607, "volume": 1363599.4, "close_time": 1763798399999, "quote_volume": 215694.80782, "trades": 2212, "taker_buy_base": 619882.4, "taker_buy_quote": 98298.2338 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1606, "high": 0.1676, "low": 0.1528, "close": 0.163, "volume": 1400391.2, "close_time": 1763812799999, "quote_volume": 224688.23308, "trades": 2528, "taker_buy_base": 845725.3, "taker_buy_quote": 135906.36694 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1628, "high": 0.1673, "low": 0.1581, "close": 0.1619, "volume": 2735699.9, "close_time": 1763827199999, "quote_volume": 447080.30006, "trades": 3690, "taker_buy_base": 1250512.1, "taker_buy_quote": 204266.24103 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1612, "high": 0.1671, "low": 0.1592, "close": 0.1616, "volume": 905973.4, "close_time": 1763841599999, "quote_volume": 147894.00868, "trades": 1855, "taker_buy_base": 526463.5, "taker_buy_quote": 86126.21244 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1617, "high": 0.1667, "low": 0.16, "close": 0.1603, "volume": 1112873.8, "close_time": 1763855999999, "quote_volume": 181466.48706, "trades": 2198, "taker_buy_base": 630568.2, "taker_buy_quote": 103218.46096 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1604, "high": 0.1641, "low": 0.1541, "close": 0.1551, "volume": 724681.4, "close_time": 1763870399999, "quote_volume": 115622.91813, "trades": 1660, "taker_buy_base": 396706.4, "taker_buy_quote": 63173.66276 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1552, "high": 0.1602, "low": 0.1488, "close": 0.1512, "volume": 1502430.4, "close_time": 1763884799999, "quote_volume": 230816.0307, "trades": 1263, "taker_buy_base": 1016878.6, "taker_buy_quote": 156203.7314 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1508, "high": 0.1549, "low": 0.15, "close": 0.1532, "volume": 470004.0, "close_time": 1763899199999, "quote_volume": 71595.06231, "trades": 972, "taker_buy_base": 332708.6, "taker_buy_quote": 50688.8886 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1528, "high": 0.1593, "low": 0.1528, "close": 0.1536, "volume": 819329.5, "close_time": 1763913599999, "quote_volume": 128458.35872, "trades": 1347, "taker_buy_base": 268763.2, "taker_buy_quote": 42032.55733 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1537, "high": 0.1603, "low": 0.1505, "close": 0.1571, "volume": 552977.1, "close_time": 1763927999999, "quote_volume": 86511.30904, "trades": 1346, "taker_buy_base": 212919.4, "taker_buy_quote": 33313.24424 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1575, "high": 0.1653, "low": 0.1566, "close": 0.1596, "volume": 664199.6, "close_time": 1763942399999, "quote_volume": 107050.05556, "trades": 1601, "taker_buy_base": 236285.1, "taker_buy_quote": 38030.10997 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1586, "high": 0.1757, "low": 0.1547, "close": 0.1723, "volume": 546328.2, "close_time": 1763956799999, "quote_volume": 90838.65045, "trades": 2067, "taker_buy_base": 266585.6, "taker_buy_quote": 44521.52248 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1722, "high": 0.1833, "low": 0.1679, "close": 0.173, "volume": 2202712.0, "close_time": 1763971199999, "quote_volume": 385520.30163, "trades": 5062, "taker_buy_base": 1011190.8, "taker_buy_quote": 177239.672 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1729, "high": 0.1846, "low": 0.1675, "close": 0.177, "volume": 2473981.2, "close_time": 1763985599999, "quote_volume": 436380.91512, "trades": 5781, "taker_buy_base": 1423855.2, "taker_buy_quote": 250616.10143 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1773, "high": 0.1873, "low": 0.1708, "close": 0.1804, "volume": 3342767.5, "close_time": 1763999999999, "quote_volume": 596560.83243, "trades": 7954, "taker_buy_base": 1821537.8, "taker_buy_quote": 325650.62594 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1801, "high": 0.2232, "low": 0.1772, "close": 0.2111, "volume": 13097735.1, "close_time": 1764014399999, "quote_volume": 2667890.31788, "trades": 27666, "taker_buy_base": 7235850.2, "taker_buy_quote": 1472595.25172 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2107, "high": 0.2208, "low": 0.1973, "close": 0.1974, "volume": 4266314.0, "close_time": 1764028799999, "quote_volume": 886392.90182, "trades": 9957, "taker_buy_base": 2429566.1, "taker_buy_quote": 504070.85944 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1976, "high": 0.2132, "low": 0.1926, "close": 0.2009, "volume": 1704078.2, "close_time": 1764043199999, "quote_volume": 346544.5878, "trades": 8244, "taker_buy_base": 948647.5, "taker_buy_quote": 192865.50478 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2009, "high": 0.2034, "low": 0.174, "close": 0.1744, "volume": 1879897.4, "close_time": 1764057599999, "quote_volume": 347121.0038, "trades": 5893, "taker_buy_base": 751667.4, "taker_buy_quote": 138185.95649 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1747, "high": 0.1751, "low": 0.1668, "close": 0.1699, "volume": 852235.5, "close_time": 1764071999999, "quote_volume": 145909.53104, "trades": 2754, "taker_buy_base": 349754.3, "taker_buy_quote": 59915.80401 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1699, "high": 0.1789, "low": 0.1668, "close": 0.1728, "volume": 1945642.5, "close_time": 1764086399999, "quote_volume": 336970.92835, "trades": 3425, "taker_buy_base": 940332.5, "taker_buy_quote": 163004.10361 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1727, "high": 0.1827, "low": 0.1713, "close": 0.1737, "volume": 2970268.3, "close_time": 1764100799999, "quote_volume": 524946.80192, "trades": 4123, "taker_buy_base": 1475518.8, "taker_buy_quote": 260821.64365 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.174, "high": 0.1787, "low": 0.1711, "close": 0.1777, "volume": 846395.4, "close_time": 1764115199999, "quote_volume": 148364.01447, "trades": 1551, "taker_buy_base": 468051.2, "taker_buy_quote": 82097.08718 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1777, "high": 0.1813, "low": 0.1759, "close": 0.1788, "volume": 824380.9, "close_time": 1764129599999, "quote_volume": 147927.80954, "trades": 1578, "taker_buy_base": 420255.6, "taker_buy_quote": 75438.00523 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1688, "close": 0.1708, "volume": 1427852.1, "close_time": 1764143999999, "quote_volume": 246552.0552, "trades": 2459, "taker_buy_base": 624597.0, "taker_buy_quote": 107987.60839 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1712, "high": 0.1726, "low": 0.1609, "close": 0.1627, "volume": 1232933.9, "close_time": 1764158399999, "quote_volume": 205756.78182, "trades": 2234, "taker_buy_base": 529457.8, "taker_buy_quote": 88168.20511 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1627, "high": 0.1656, "low": 0.1587, "close": 0.1626, "volume": 591670.2, "close_time": 1764172799999, "quote_volume": 96233.34843, "trades": 1214, "taker_buy_base": 275545.5, "taker_buy_quote": 44862.88567 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1627, "high": 0.1751, "low": 0.162, "close": 0.1733, "volume": 1272492.1, "close_time": 1764187199999, "quote_volume": 217225.69584, "trades": 2848, "taker_buy_base": 609023.8, "taker_buy_quote": 104139.82587 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1732, "high": 0.1776, "low": 0.1712, "close": 0.1716, "volume": 706745.6, "close_time": 1764201599999, "quote_volume": 123644.80762, "trades": 1627, "taker_buy_base": 340637.4, "taker_buy_quote": 59773.78762 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1714, "high": 0.1726, "low": 0.1636, "close": 0.1658, "volume": 366207.1, "close_time": 1764215999999, "quote_volume": 61470.43032, "trades": 1506, "taker_buy_base": 201993.1, "taker_buy_quote": 33983.23595 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1655, "high": 0.1702, "low": 0.1629, "close": 0.1641, "volume": 272340.3, "close_time": 1764230399999, "quote_volume": 45097.52979, "trades": 1738, "taker_buy_base": 104337.9, "taker_buy_quote": 17303.22272 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1641, "high": 0.1669, "low": 0.1622, "close": 0.1642, "volume": 372714.4, "close_time": 1764244799999, "quote_volume": 61162.76314, "trades": 1502, "taker_buy_base": 191215.7, "taker_buy_quote": 31347.66344 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1642, "high": 0.1678, "low": 0.1607, "close": 0.1633, "volume": 796950.7, "close_time": 1764259199999, "quote_volume": 130625.45216, "trades": 2651, "taker_buy_base": 401728.6, "taker_buy_quote": 65830.05036 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1632, "high": 0.1661, "low": 0.1617, "close": 0.1632, "volume": 322192.6, "close_time": 1764273599999, "quote_volume": 52927.93558, "trades": 983, "taker_buy_base": 226042.8, "taker_buy_quote": 37136.89896 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1632, "high": 0.1671, "low": 0.1596, "close": 0.1611, "volume": 371039.4, "close_time": 1764287999999, "quote_volume": 60587.04267, "trades": 1030, "taker_buy_base": 82126.8, "taker_buy_quote": 13434.22474 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.1637, "low": 0.1567, "close": 0.1617, "volume": 325237.4, "close_time": 1764302399999, "quote_volume": 51824.9511, "trades": 1443, "taker_buy_base": 159500.6, "taker_buy_quote": 25452.00659 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1622, "high": 0.1686, "low": 0.1593, "close": 0.1593, "volume": 496341.3, "close_time": 1764316799999, "quote_volume": 81092.77272, "trades": 2479, "taker_buy_base": 176715.0, "taker_buy_quote": 28948.55708 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1593, "high": 0.1637, "low": 0.1593, "close": 0.1621, "volume": 223533.7, "close_time": 1764331199999, "quote_volume": 36171.53485, "trades": 894, "taker_buy_base": 134426.1, "taker_buy_quote": 21774.89725 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1629, "high": 0.1659, "low": 0.1619, "close": 0.1628, "volume": 281508.8, "close_time": 1764345599999, "quote_volume": 46184.99684, "trades": 1236, "taker_buy_base": 166195.2, "taker_buy_quote": 27281.07717 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1627, "high": 0.1633, "low": 0.1555, "close": 0.1602, "volume": 391767.0, "close_time": 1764359999999, "quote_volume": 62360.51079, "trades": 1242, "taker_buy_base": 159247.8, "taker_buy_quote": 25360.58493 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1608, "high": 0.1642, "low": 0.1574, "close": 0.158, "volume": 508262.6, "close_time": 1764374399999, "quote_volume": 82074.38171, "trades": 914, "taker_buy_base": 214745.4, "taker_buy_quote": 34734.77782 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1607, "low": 0.1565, "close": 0.1578, "volume": 107777.5, "close_time": 1764388799999, "quote_volume": 17063.59738, "trades": 418, "taker_buy_base": 43725.8, "taker_buy_quote": 6916.44403 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1581, "high": 0.1593, "low": 0.1526, "close": 0.1537, "volume": 65736.4, "close_time": 1764403199999, "quote_volume": 10223.57043, "trades": 408, "taker_buy_base": 28350.7, "taker_buy_quote": 4422.97041 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1534, "high": 0.1573, "low": 0.1504, "close": 0.1539, "volume": 301488.5, "close_time": 1764417599999, "quote_volume": 46330.1952, "trades": 637, "taker_buy_base": 131693.2, "taker_buy_quote": 20219.85656 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1542, "high": 0.1542, "low": 0.151, "close": 0.1511, "volume": 258342.1, "close_time": 1764431999999, "quote_volume": 39296.45699, "trades": 454, "taker_buy_base": 93496.4, "taker_buy_quote": 14230.71765 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1509, "high": 0.1519, "low": 0.1443, "close": 0.1475, "volume": 590409.8, "close_time": 1764446399999, "quote_volume": 86830.11681, "trades": 828, "taker_buy_base": 277454.6, "taker_buy_quote": 40843.61841 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1476, "high": 0.1518, "low": 0.1462, "close": 0.1495, "volume": 469195.3, "close_time": 1764460799999, "quote_volume": 70182.92665, "trades": 650, "taker_buy_base": 310100.2, "taker_buy_quote": 46383.09332 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1495, "high": 0.1499, "low": 0.1447, "close": 0.1458, "volume": 104530.9, "close_time": 1764475199999, "quote_volume": 15422.28191, "trades": 409, "taker_buy_base": 36986.1, "taker_buy_quote": 5465.82321 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1459, "high": 0.1466, "low": 0.1412, "close": 0.1448, "volume": 498271.4, "close_time": 1764489599999, "quote_volume": 71778.1293, "trades": 643, "taker_buy_base": 208888.4, "taker_buy_quote": 30089.58793 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1413, "close": 0.1426, "volume": 258226.5, "close_time": 1764503999999, "quote_volume": 36859.52083, "trades": 475, "taker_buy_base": 165850.2, "taker_buy_quote": 23681.7329 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1429, "high": 0.1458, "low": 0.1408, "close": 0.1454, "volume": 488266.3, "close_time": 1764518399999, "quote_volume": 69988.2057, "trades": 671, "taker_buy_base": 208311.2, "taker_buy_quote": 29868.29919 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1453, "high": 0.1562, "low": 0.1453, "close": 0.1515, "volume": 983644.1, "close_time": 1764532799999, "quote_volume": 148562.43867, "trades": 1657, "taker_buy_base": 547197.4, "taker_buy_quote": 82648.62641 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1511, "high": 0.1514, "low": 0.1435, "close": 0.1443, "volume": 211991.0, "close_time": 1764547199999, "quote_volume": 31349.71384, "trades": 454, "taker_buy_base": 119710.5, "taker_buy_quote": 17697.58303 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1443, "high": 0.1451, "low": 0.1287, "close": 0.1377, "volume": 1290232.6, "close_time": 1764561599999, "quote_volume": 176996.60097, "trades": 2032, "taker_buy_base": 564213.9, "taker_buy_quote": 77526.37158 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.138, "high": 0.1422, "low": 0.1337, "close": 0.1416, "volume": 342481.8, "close_time": 1764575999999, "quote_volume": 47028.20684, "trades": 1028, "taker_buy_base": 194337.7, "taker_buy_quote": 26662.11822 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1415, "high": 0.1509, "low": 0.1414, "close": 0.1454, "volume": 1341744.7, "close_time": 1764590399999, "quote_volume": 196301.64356, "trades": 3020, "taker_buy_base": 631449.2, "taker_buy_quote": 92398.79089 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1405, "close": 0.1421, "volume": 910904.4, "close_time": 1764604799999, "quote_volume": 129835.40522, "trades": 2472, "taker_buy_base": 406232.0, "taker_buy_quote": 58021.90815 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1424, "high": 0.1437, "low": 0.1364, "close": 0.139, "volume": 385016.9, "close_time": 1764619199999, "quote_volume": 54039.58507, "trades": 974, "taker_buy_base": 170030.2, "taker_buy_quote": 23802.99623 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1386, "high": 0.1397, "low": 0.1369, "close": 0.1383, "volume": 134078.9, "close_time": 1764633599999, "quote_volume": 18544.61384, "trades": 489, "taker_buy_base": 40221.6, "taker_buy_quote": 5568.81889 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1386, "high": 0.1401, "low": 0.1335, "close": 0.1354, "volume": 175366.5, "close_time": 1764647999999, "quote_volume": 24071.62274, "trades": 705, "taker_buy_base": 93579.1, "taker_buy_quote": 12874.20345 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1357, "high": 0.1411, "low": 0.1345, "close": 0.1374, "volume": 301307.8, "close_time": 1764662399999, "quote_volume": 41428.35948, "trades": 750, "taker_buy_base": 170299.5, "taker_buy_quote": 23374.95601 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1368, "high": 0.1397, "low": 0.1345, "close": 0.1383, "volume": 380977.6, "close_time": 1764676799999, "quote_volume": 52242.80813, "trades": 1467, "taker_buy_base": 247748.8, "taker_buy_quote": 33959.90254 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1385, "high": 0.1488, "low": 0.1385, "close": 0.1462, "volume": 567089.0, "close_time": 1764691199999, "quote_volume": 81312.13265, "trades": 1753, "taker_buy_base": 348770.5, "taker_buy_quote": 49986.70493 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1463, "high": 0.1546, "low": 0.1431, "close": 0.1499, "volume": 316583.9, "close_time": 1764705599999, "quote_volume": 47514.1339, "trades": 1458, "taker_buy_base": 158107.5, "taker_buy_quote": 23738.39492 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1496, "high": 0.1499, "low": 0.144, "close": 0.1443, "volume": 216929.3, "close_time": 1764719999999, "quote_volume": 32034.1292, "trades": 740, "taker_buy_base": 95628.0, "taker_buy_quote": 14110.50975 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1444, "high": 0.1548, "low": 0.1439, "close": 0.1504, "volume": 216967.9, "close_time": 1764734399999, "quote_volume": 32486.05526, "trades": 1369, "taker_buy_base": 99014.8, "taker_buy_quote": 14816.66617 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1504, "high": 0.1584, "low": 0.1489, "close": 0.1494, "volume": 198023.5, "close_time": 1764748799999, "quote_volume": 30241.51987, "trades": 1339, "taker_buy_base": 89948.4, "taker_buy_quote": 13764.13192 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.149, "high": 0.1547, "low": 0.1474, "close": 0.149, "volume": 392441.8, "close_time": 1764763199999, "quote_volume": 58927.55035, "trades": 1057, "taker_buy_base": 136248.5, "taker_buy_quote": 20483.30036 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1493, "high": 0.1539, "low": 0.1458, "close": 0.1487, "volume": 524894.9, "close_time": 1764777599999, "quote_volume": 78682.5892, "trades": 1755, "taker_buy_base": 341439.1, "taker_buy_quote": 51284.62462 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1484, "high": 0.1576, "low": 0.1478, "close": 0.1568, "volume": 1172417.4, "close_time": 1764791999999, "quote_volume": 179629.54437, "trades": 2193, "taker_buy_base": 602903.3, "taker_buy_quote": 92577.11262 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1563, "high": 0.1686, "low": 0.1543, "close": 0.1662, "volume": 1546370.6, "close_time": 1764806399999, "quote_volume": 253273.97047, "trades": 3690, "taker_buy_base": 761426.1, "taker_buy_quote": 124637.49084 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1663, "high": 0.1694, "low": 0.1576, "close": 0.1657, "volume": 595003.3, "close_time": 1764820799999, "quote_volume": 97764.56425, "trades": 2440, "taker_buy_base": 305491.8, "taker_buy_quote": 50278.68111 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1654, "high": 0.1783, "low": 0.1617, "close": 0.1747, "volume": 1393540.5, "close_time": 1764835199999, "quote_volume": 239855.83424, "trades": 4980, "taker_buy_base": 819279.5, "taker_buy_quote": 141114.75074 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1744, "high": 0.1776, "low": 0.1656, "close": 0.1757, "volume": 1958955.6, "close_time": 1764849599999, "quote_volume": 337346.66272, "trades": 4801, "taker_buy_base": 941222.3, "taker_buy_quote": 162344.68319 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1754, "high": 0.1777, "low": 0.1684, "close": 0.1767, "volume": 1398702.2, "close_time": 1764863999999, "quote_volume": 241177.95072, "trades": 3520, "taker_buy_base": 625954.1, "taker_buy_quote": 108070.92505 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1767, "high": 0.1834, "low": 0.1656, "close": 0.1693, "volume": 2711020.5, "close_time": 1764878399999, "quote_volume": 476178.82217, "trades": 5522, "taker_buy_base": 1312849.7, "taker_buy_quote": 230611.23125 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1697, "high": 0.1714, "low": 0.1635, "close": 0.1662, "volume": 1065200.4, "close_time": 1764892799999, "quote_volume": 177619.99634, "trades": 1957, "taker_buy_base": 403338.9, "taker_buy_quote": 67325.08987 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.166, "high": 0.1771, "low": 0.1642, "close": 0.1736, "volume": 405486.9, "close_time": 1764907199999, "quote_volume": 69556.66128, "trades": 1951, "taker_buy_base": 236110.1, "taker_buy_quote": 40483.22529 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1738, "high": 0.1763, "low": 0.165, "close": 0.166, "volume": 342564.2, "close_time": 1764921599999, "quote_volume": 58192.93557, "trades": 1487, "taker_buy_base": 169901.5, "taker_buy_quote": 28841.35664 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.166, "high": 0.1677, "low": 0.155, "close": 0.157, "volume": 792196.2, "close_time": 1764935999999, "quote_volume": 127682.04414, "trades": 1993, "taker_buy_base": 268859.2, "taker_buy_quote": 43223.98463 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.157, "high": 0.1587, "low": 0.1527, "close": 0.1565, "volume": 616398.8, "close_time": 1764950399999, "quote_volume": 95904.46934, "trades": 1888, "taker_buy_base": 288604.4, "taker_buy_quote": 44966.10268 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1561, "high": 0.1631, "low": 0.1536, "close": 0.1566, "volume": 474761.3, "close_time": 1764964799999, "quote_volume": 75391.50537, "trades": 2369, "taker_buy_base": 241122.9, "taker_buy_quote": 38201.21454 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1565, "high": 0.1577, "low": 0.1508, "close": 0.1576, "volume": 119278.6, "close_time": 1764979199999, "quote_volume": 18321.97763, "trades": 602, "taker_buy_base": 43309.0, "taker_buy_quote": 6669.47854 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1576, "high": 0.1606, "low": 0.1534, "close": 0.1555, "volume": 320608.2, "close_time": 1764993599999, "quote_volume": 50245.64189, "trades": 1155, "taker_buy_base": 178077.4, "taker_buy_quote": 27925.01433 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1554, "high": 0.161, "low": 0.1549, "close": 0.1583, "volume": 223918.8, "close_time": 1765007999999, "quote_volume": 35402.13101, "trades": 1287, "taker_buy_base": 126541.8, "taker_buy_quote": 20034.74043 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1584, "high": 0.1611, "low": 0.1519, "close": 0.1546, "volume": 145304.4, "close_time": 1765022399999, "quote_volume": 22636.81846, "trades": 1172, "taker_buy_base": 63189.9, "taker_buy_quote": 9853.00839 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1499, "close": 0.153, "volume": 165772.9, "close_time": 1765036799999, "quote_volume": 25223.20535, "trades": 1245, "taker_buy_base": 75054.1, "taker_buy_quote": 11427.6257 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1527, "high": 0.1591, "low": 0.1511, "close": 0.1576, "volume": 294232.1, "close_time": 1765051199999, "quote_volume": 45365.53961, "trades": 1613, "taker_buy_base": 166464.4, "taker_buy_quote": 25734.05828 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1581, "high": 0.1683, "low": 0.1581, "close": 0.162, "volume": 522199.2, "close_time": 1765065599999, "quote_volume": 85314.32126, "trades": 2813, "taker_buy_base": 266915.8, "taker_buy_quote": 43598.78383 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1618, "high": 0.1675, "low": 0.1595, "close": 0.166, "volume": 147600.8, "close_time": 1765079999999, "quote_volume": 24042.29308, "trades": 1334, "taker_buy_base": 76251.2, "taker_buy_quote": 12428.32401 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1666, "high": 0.169, "low": 0.1615, "close": 0.1662, "volume": 145681.4, "close_time": 1765094399999, "quote_volume": 24085.97925, "trades": 1388, "taker_buy_base": 78184.7, "taker_buy_quote": 12950.55165 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1568, "close": 0.1586, "volume": 304690.6, "close_time": 1765108799999, "quote_volume": 49015.93206, "trades": 1288, "taker_buy_base": 112198.4, "taker_buy_quote": 18184.66425 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1587, "high": 0.1661, "low": 0.1572, "close": 0.1602, "volume": 475867.6, "close_time": 1765123199999, "quote_volume": 76689.62238, "trades": 2044, "taker_buy_base": 215600.4, "taker_buy_quote": 34793.18947 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1601, "high": 0.1652, "low": 0.1574, "close": 0.1602, "volume": 459374.2, "close_time": 1765137599999, "quote_volume": 74306.23432, "trades": 2023, "taker_buy_base": 210353.9, "taker_buy_quote": 34013.88635 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1603, "high": 0.1626, "low": 0.1469, "close": 0.1513, "volume": 518055.4, "close_time": 1765151999999, "quote_volume": 79455.18078, "trades": 1899, "taker_buy_base": 211631.9, "taker_buy_quote": 32594.07037 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1513, "high": 0.1612, "low": 0.1505, "close": 0.1585, "volume": 117406.0, "close_time": 1765166399999, "quote_volume": 18236.7702, "trades": 1225, "taker_buy_base": 64008.2, "taker_buy_quote": 9935.8324 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1542, "close": 0.1551, "volume": 159501.6, "close_time": 1765180799999, "quote_volume": 24940.68033, "trades": 886, "taker_buy_base": 76032.4, "taker_buy_quote": 11891.89944 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1549, "high": 0.1625, "low": 0.154, "close": 0.1617, "volume": 283251.8, "close_time": 1765195199999, "quote_volume": 44848.30572, "trades": 1033, "taker_buy_base": 160938.8, "taker_buy_quote": 25604.20764 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1617, "high": 0.166, "low": 0.1581, "close": 0.1637, "volume": 329944.1, "close_time": 1765209599999, "quote_volume": 53541.4074, "trades": 1221, "taker_buy_base": 174998.9, "taker_buy_quote": 28444.80292 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1636, "high": 0.174, "low": 0.1625, "close": 0.167, "volume": 364912.9, "close_time": 1765223999999, "quote_volume": 61592.63632, "trades": 1530, "taker_buy_base": 197871.3, "taker_buy_quote": 33467.48137 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.167, "high": 0.1696, "low": 0.1619, "close": 0.1648, "volume": 233850.0, "close_time": 1765238399999, "quote_volume": 38837.53016, "trades": 971, "taker_buy_base": 97227.9, "taker_buy_quote": 16173.20257 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1648, "high": 0.219, "low": 0.1619, "close": 0.1884, "volume": 1480402.7, "close_time": 1765252799999, "quote_volume": 287343.0154, "trades": 3708, "taker_buy_base": 790855.5, "taker_buy_quote": 151886.37713 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1884, "high": 0.1948, "low": 0.168, "close": 0.1695, "volume": 1816845.0, "close_time": 1765267199999, "quote_volume": 328585.74992, "trades": 3559, "taker_buy_base": 836791.1, "taker_buy_quote": 151189.57669 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1692, "high": 0.1721, "low": 0.1623, "close": 0.1642, "volume": 909735.3, "close_time": 1765281599999, "quote_volume": 151902.5449, "trades": 1739, "taker_buy_base": 354942.7, "taker_buy_quote": 59285.73551 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1544, "close": 0.1613, "volume": 811890.6, "close_time": 1765295999999, "quote_volume": 128661.84792, "trades": 1588, "taker_buy_base": 429242.4, "taker_buy_quote": 67942.71796 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1614, "high": 0.1642, "low": 0.159, "close": 0.1619, "volume": 873306.7, "close_time": 1765310399999, "quote_volume": 141074.29806, "trades": 1232, "taker_buy_base": 372221.4, "taker_buy_quote": 60199.98636 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1617, "high": 0.1623, "low": 0.1571, "close": 0.1593, "volume": 851785.8, "close_time": 1765324799999, "quote_volume": 135787.23979, "trades": 916, "taker_buy_base": 334189.2, "taker_buy_quote": 53353.37848 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1591, "high": 0.1602, "low": 0.1521, "close": 0.1575, "volume": 918342.7, "close_time": 1765339199999, "quote_volume": 142614.5217, "trades": 1027, "taker_buy_base": 386639.2, "taker_buy_quote": 60112.24047 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1576, "high": 0.1597, "low": 0.1538, "close": 0.1548, "volume": 543155.0, "close_time": 1765353599999, "quote_volume": 84903.40297, "trades": 759, "taker_buy_base": 251230.7, "taker_buy_quote": 39306.65071 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1548, "high": 0.1565, "low": 0.151, "close": 0.1525, "volume": 415709.9, "close_time": 1765367999999, "quote_volume": 63726.44326, "trades": 689, "taker_buy_base": 206497.3, "taker_buy_quote": 31646.24965 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1524, "high": 0.1529, "low": 0.1489, "close": 0.1503, "volume": 444975.9, "close_time": 1765382399999, "quote_volume": 67075.5344, "trades": 744, "taker_buy_base": 183247.0, "taker_buy_quote": 27626.22861 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1503, "high": 0.153, "low": 0.1475, "close": 0.151, "volume": 406520.3, "close_time": 1765396799999, "quote_volume": 61098.7953, "trades": 800, "taker_buy_base": 164852.1, "taker_buy_quote": 24821.72077 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1511, "high": 0.1532, "low": 0.1469, "close": 0.1506, "volume": 536986.8, "close_time": 1765411199999, "quote_volume": 80590.74214, "trades": 898, "taker_buy_base": 206928.4, "taker_buy_quote": 31004.09305 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1505, "high": 0.1507, "low": 0.142, "close": 0.1426, "volume": 507341.7, "close_time": 1765425599999, "quote_volume": 74230.18086, "trades": 904, "taker_buy_base": 193827.2, "taker_buy_quote": 28424.04396 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1428, "high": 0.1448, "low": 0.1411, "close": 0.1412, "volume": 220223.6, "close_time": 1765439999999, "quote_volume": 31422.83892, "trades": 468, "taker_buy_base": 88055.8, "taker_buy_quote": 12570.83247 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1414, "high": 0.1415, "low": 0.1342, "close": 0.1353, "volume": 602713.1, "close_time": 1765454399999, "quote_volume": 82639.24038, "trades": 976, "taker_buy_base": 306706.1, "taker_buy_quote": 42060.04894 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.135, "high": 0.1389, "low": 0.1338, "close": 0.1371, "volume": 464212.7, "close_time": 1765468799999, "quote_volume": 63379.31766, "trades": 932, "taker_buy_base": 222640.6, "taker_buy_quote": 30456.79396 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1368, "high": 0.1378, "low": 0.1319, "close": 0.1323, "volume": 423622.7, "close_time": 1765483199999, "quote_volume": 57001.72828, "trades": 800, "taker_buy_base": 179645.0, "taker_buy_quote": 24223.69811 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1324, "high": 0.136, "low": 0.1316, "close": 0.1342, "volume": 514707.2, "close_time": 1765497599999, "quote_volume": 69055.82584, "trades": 644, "taker_buy_base": 290783.5, "taker_buy_quote": 38996.89421 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.134, "high": 0.1355, "low": 0.1284, "close": 0.131, "volume": 469793.0, "close_time": 1765511999999, "quote_volume": 61779.09138, "trades": 659, "taker_buy_base": 211632.7, "taker_buy_quote": 27821.48161 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1309, "high": 0.133, "low": 0.1285, "close": 0.1313, "volume": 423494.1, "close_time": 1765526399999, "quote_volume": 55599.34837, "trades": 593, "taker_buy_base": 242235.2, "taker_buy_quote": 31788.87211 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1316, "high": 0.134, "low": 0.13, "close": 0.1337, "volume": 387534.4, "close_time": 1765540799999, "quote_volume": 51391.62292, "trades": 612, "taker_buy_base": 165392.9, "taker_buy_quote": 21898.94639 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1265, "close": 0.1274, "volume": 368365.9, "close_time": 1765555199999, "quote_volume": 47925.72026, "trades": 655, "taker_buy_base": 156178.9, "taker_buy_quote": 20359.73434 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.127, "high": 0.1296, "low": 0.1222, "close": 0.125, "volume": 455951.6, "close_time": 1765569599999, "quote_volume": 57309.86189, "trades": 774, "taker_buy_base": 213323.7, "taker_buy_quote": 26800.13329 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1249, "high": 0.1269, "low": 0.1232, "close": 0.1234, "volume": 281061.9, "close_time": 1765583999999, "quote_volume": 34999.68727, "trades": 350, "taker_buy_base": 103861.6, "taker_buy_quote": 12954.8555 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1171, "close": 0.1206, "volume": 402272.5, "close_time": 1765598399999, "quote_volume": 48615.2097, "trades": 525, "taker_buy_base": 214454.6, "taker_buy_quote": 25877.34781 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1207, "high": 0.1246, "low": 0.1191, "close": 0.124, "volume": 648280.9, "close_time": 1765612799999, "quote_volume": 78874.5477, "trades": 777, "taker_buy_base": 199089.2, "taker_buy_quote": 24374.02465 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1216, "close": 0.1222, "volume": 439262.4, "close_time": 1765627199999, "quote_volume": 53935.44326, "trades": 479, "taker_buy_base": 222788.8, "taker_buy_quote": 27393.21176 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1223, "high": 0.1238, "low": 0.1201, "close": 0.123, "volume": 605997.9, "close_time": 1765641599999, "quote_volume": 74200.15822, "trades": 614, "taker_buy_base": 336614.5, "taker_buy_quote": 41344.09065 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.123, "high": 0.1291, "low": 0.123, "close": 0.1259, "volume": 482096.6, "close_time": 1765655999999, "quote_volume": 60788.01356, "trades": 617, "taker_buy_base": 317795.8, "taker_buy_quote": 40068.08042 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1258, "high": 0.1269, "low": 0.1231, "close": 0.1234, "volume": 252174.1, "close_time": 1765670399999, "quote_volume": 31596.43796, "trades": 288, "taker_buy_base": 148112.5, "taker_buy_quote": 18572.37599 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1233, "high": 0.1242, "low": 0.1205, "close": 0.1235, "volume": 251900.8, "close_time": 1765684799999, "quote_volume": 30765.96166, "trades": 353, "taker_buy_base": 96044.3, "taker_buy_quote": 11732.15491 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1191, "close": 0.1216, "volume": 178136.3, "close_time": 1765699199999, "quote_volume": 21605.66007, "trades": 396, "taker_buy_base": 95683.7, "taker_buy_quote": 11591.92738 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.1197, "close": 0.1199, "volume": 132463.2, "close_time": 1765713599999, "quote_volume": 16007.12082, "trades": 285, "taker_buy_base": 62124.8, "taker_buy_quote": 7502.50556 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1173, "close": 0.1182, "volume": 192942.9, "close_time": 1765727999999, "quote_volume": 22988.65143, "trades": 314, "taker_buy_base": 74802.5, "taker_buy_quote": 8895.89751 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1181, "high": 0.1235, "low": 0.1179, "close": 0.1214, "volume": 730066.4, "close_time": 1765742399999, "quote_volume": 88465.93403, "trades": 952, "taker_buy_base": 403425.8, "taker_buy_quote": 48970.40106 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1173, "close": 0.1191, "volume": 371802.9, "close_time": 1765756799999, "quote_volume": 44762.39685, "trades": 450, "taker_buy_base": 135455.9, "taker_buy_quote": 16352.40811 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1189, "high": 0.1216, "low": 0.1184, "close": 0.1203, "volume": 138448.9, "close_time": 1765771199999, "quote_volume": 16583.11118, "trades": 398, "taker_buy_base": 94941.4, "taker_buy_quote": 11365.98621 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1204, "high": 0.1247, "low": 0.1204, "close": 0.122, "volume": 191373.0, "close_time": 1765785599999, "quote_volume": 23435.99932, "trades": 333, "taker_buy_base": 95455.4, "taker_buy_quote": 11686.18866 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.122, "high": 0.1229, "low": 0.119, "close": 0.1198, "volume": 154033.3, "close_time": 1765799999999, "quote_volume": 18525.55078, "trades": 285, "taker_buy_base": 43205.0, "taker_buy_quote": 5196.97538 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1119, "close": 0.1156, "volume": 743918.7, "close_time": 1765814399999, "quote_volume": 86672.41995, "trades": 428, "taker_buy_base": 327271.7, "taker_buy_quote": 38201.86576 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.116, "high": 0.1165, "low": 0.1093, "close": 0.1133, "volume": 1004104.3, "close_time": 1765828799999, "quote_volume": 112708.86268, "trades": 542, "taker_buy_base": 564032.2, "taker_buy_quote": 63208.61576 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1129, "high": 0.119, "low": 0.1123, "close": 0.1178, "volume": 399386.7, "close_time": 1765843199999, "quote_volume": 46553.82164, "trades": 175, "taker_buy_base": 201494.6, "taker_buy_quote": 23460.20371 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1176, "high": 0.1206, "low": 0.1162, "close": 0.1166, "volume": 432008.0, "close_time": 1765857599999, "quote_volume": 50650.99389, "trades": 165, "taker_buy_base": 252910.8, "taker_buy_quote": 29659.83438 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1131, "close": 0.1132, "volume": 305664.4, "close_time": 1765871999999, "quote_volume": 34897.10731, "trades": 140, "taker_buy_base": 95568.6, "taker_buy_quote": 10890.07389 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.113, "high": 0.1145, "low": 0.1122, "close": 0.1126, "volume": 522928.6, "close_time": 1765886399999, "quote_volume": 59295.26585, "trades": 185, "taker_buy_base": 237690.7, "taker_buy_quote": 26969.53058 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1133, "high": 0.1134, "low": 0.11, "close": 0.1127, "volume": 616247.2, "close_time": 1765900799999, "quote_volume": 68951.9041, "trades": 257, "taker_buy_base": 354757.1, "taker_buy_quote": 39712.41673 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1126, "high": 0.1128, "low": 0.11, "close": 0.1122, "volume": 321387.0, "close_time": 1765915199999, "quote_volume": 35755.34864, "trades": 221, "taker_buy_base": 114952.0, "taker_buy_quote": 12793.92451 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.112, "high": 0.1127, "low": 0.111, "close": 0.1127, "volume": 313420.7, "close_time": 1765929599999, "quote_volume": 35047.64385, "trades": 112, "taker_buy_base": 207481.0, "taker_buy_quote": 23195.60437 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.113, "high": 0.1131, "low": 0.1084, "close": 0.109, "volume": 524747.7, "close_time": 1765943999999, "quote_volume": 58283.94774, "trades": 196, "taker_buy_base": 225260.8, "taker_buy_quote": 24914.18715 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.109, "high": 0.1099, "low": 0.1065, "close": 0.1088, "volume": 327051.2, "close_time": 1765958399999, "quote_volume": 35476.7604, "trades": 137, "taker_buy_base": 144383.1, "taker_buy_quote": 15668.88921 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1084, "high": 0.1098, "low": 0.107, "close": 0.1089, "volume": 136930.4, "close_time": 1765972799999, "quote_volume": 14792.20701, "trades": 89, "taker_buy_base": 49849.2, "taker_buy_quote": 5393.38681 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1089, "high": 0.1117, "low": 0.1078, "close": 0.1078, "volume": 310043.3, "close_time": 1765987199999, "quote_volume": 34096.71803, "trades": 189, "taker_buy_base": 149831.7, "taker_buy_quote": 16484.6352 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1095, "high": 0.11, "low": 0.1055, "close": 0.1067, "volume": 462358.9, "close_time": 1766001599999, "quote_volume": 49542.56339, "trades": 255, "taker_buy_base": 221038.6, "taker_buy_quote": 23606.15651 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1068, "high": 0.108, "low": 0.1044, "close": 0.1055, "volume": 136425.3, "close_time": 1766015999999, "quote_volume": 14460.58813, "trades": 87, "taker_buy_base": 69837.4, "taker_buy_quote": 7389.2519 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.106, "high": 0.1063, "low": 0.1017, "close": 0.1028, "volume": 272462.0, "close_time": 1766030399999, "quote_volume": 28192.18263, "trades": 203, "taker_buy_base": 81504.1, "taker_buy_quote": 8410.22197 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1031, "high": 0.1073, "low": 0.1016, "close": 0.1051, "volume": 248739.1, "close_time": 1766044799999, "quote_volume": 26009.33491, "trades": 231, "taker_buy_base": 142209.0, "taker_buy_quote": 14875.5855 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1052, "high": 0.1074, "low": 0.1052, "close": 0.1066, "volume": 238122.1, "close_time": 1766059199999, "quote_volume": 25314.59245, "trades": 212, "taker_buy_base": 134774.9, "taker_buy_quote": 14328.56946 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1067, "high": 0.111, "low": 0.1066, "close": 0.1105, "volume": 537106.3, "close_time": 1766073599999, "quote_volume": 58581.26625, "trades": 324, "taker_buy_base": 253367.2, "taker_buy_quote": 27593.55656 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1105, "high": 0.1105, "low": 0.0998, "close": 0.1001, "volume": 973005.3, "close_time": 1766087999999, "quote_volume": 102768.14667, "trades": 411, "taker_buy_base": 387158.6, "taker_buy_quote": 40874.74733 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1001, "high": 0.1049, "low": 0.0994, "close": 0.1019, "volume": 1106575.1, "close_time": 1766102399999, "quote_volume": 113382.36414, "trades": 401, "taker_buy_base": 428548.0, "taker_buy_quote": 44002.43388 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1022, "high": 0.1055, "low": 0.1016, "close": 0.1044, "volume": 570571.9, "close_time": 1766116799999, "quote_volume": 58736.57321, "trades": 357, "taker_buy_base": 313740.3, "taker_buy_quote": 32300.48267 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1051, "high": 0.1063, "low": 0.1042, "close": 0.1046, "volume": 235031.3, "close_time": 1766131199999, "quote_volume": 24688.6331, "trades": 210, "taker_buy_base": 113822.5, "taker_buy_quote": 11960.49956 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1046, "high": 0.1054, "low": 0.1028, "close": 0.1052, "volume": 260296.4, "close_time": 1766145599999, "quote_volume": 27061.28879, "trades": 273, "taker_buy_base": 85109.3, "taker_buy_quote": 8839.70232 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1052, "high": 0.1067, "low": 0.1045, "close": 0.1055, "volume": 593537.7, "close_time": 1766159999999, "quote_volume": 62406.66604, "trades": 246, "taker_buy_base": 271392.4, "taker_buy_quote": 28522.16629 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1057, "high": 0.1088, "low": 0.1053, "close": 0.1087, "volume": 542707.3, "close_time": 1766174399999, "quote_volume": 58006.87007, "trades": 338, "taker_buy_base": 224873.9, "taker_buy_quote": 24094.75929 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1078, "close": 0.1088, "volume": 700907.8, "close_time": 1766188799999, "quote_volume": 76544.03872, "trades": 407, "taker_buy_base": 257369.8, "taker_buy_quote": 28102.26621 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1085, "high": 0.1103, "low": 0.108, "close": 0.1093, "volume": 374774.9, "close_time": 1766203199999, "quote_volume": 41021.04046, "trades": 182, "taker_buy_base": 159498.2, "taker_buy_quote": 17460.97068 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1058, "close": 0.1067, "volume": 433478.2, "close_time": 1766217599999, "quote_volume": 46528.83606, "trades": 225, "taker_buy_base": 163666.2, "taker_buy_quote": 17542.11721 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1071, "high": 0.1084, "low": 0.1059, "close": 0.1083, "volume": 315027.5, "close_time": 1766231999999, "quote_volume": 33728.16829, "trades": 151, "taker_buy_base": 182002.9, "taker_buy_quote": 19497.14382 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1081, "high": 0.1096, "low": 0.1071, "close": 0.1088, "volume": 425614.6, "close_time": 1766246399999, "quote_volume": 46279.48776, "trades": 211, "taker_buy_base": 208462.1, "taker_buy_quote": 22663.90628 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1088, "high": 0.1108, "low": 0.1078, "close": 0.1106, "volume": 400659.8, "close_time": 1766260799999, "quote_volume": 43941.42192, "trades": 245, "taker_buy_base": 241920.0, "taker_buy_quote": 26608.28936 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1108, "high": 0.1135, "low": 0.1107, "close": 0.1117, "volume": 320927.8, "close_time": 1766275199999, "quote_volume": 35932.58033, "trades": 226, "taker_buy_base": 185027.6, "taker_buy_quote": 20670.69392 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.112, "high": 0.112, "low": 0.1055, "close": 0.1084, "volume": 296015.0, "close_time": 1766289599999, "quote_volume": 32043.55323, "trades": 179, "taker_buy_base": 146224.8, "taker_buy_quote": 15806.85124 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1089, "high": 0.1126, "low": 0.1079, "close": 0.1122, "volume": 234396.4, "close_time": 1766303999999, "quote_volume": 25749.42828, "trades": 170, "taker_buy_base": 129868.1, "taker_buy_quote": 14271.97318 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1118, "high": 0.1149, "low": 0.1089, "close": 0.1095, "volume": 521470.3, "close_time": 1766318399999, "quote_volume": 57841.27342, "trades": 423, "taker_buy_base": 242884.9, "taker_buy_quote": 26949.13626 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1063, "close": 0.108, "volume": 352684.0, "close_time": 1766332799999, "quote_volume": 37973.35161, "trades": 330, "taker_buy_base": 169115.4, "taker_buy_quote": 18167.92942 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1097, "high": 0.113, "low": 0.1088, "close": 0.1107, "volume": 342684.4, "close_time": 1766347199999, "quote_volume": 37896.2984, "trades": 286, "taker_buy_base": 191442.7, "taker_buy_quote": 21166.94558 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1108, "high": 0.1121, "low": 0.1085, "close": 0.1102, "volume": 389833.8, "close_time": 1766361599999, "quote_volume": 43096.93252, "trades": 337, "taker_buy_base": 201106.4, "taker_buy_quote": 22210.5399 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.111, "high": 0.1122, "low": 0.108, "close": 0.1101, "volume": 300047.7, "close_time": 1766375999999, "quote_volume": 33123.18876, "trades": 228, "taker_buy_base": 143288.8, "taker_buy_quote": 15812.84693 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1103, "high": 0.1121, "low": 0.1101, "close": 0.1117, "volume": 128860.4, "close_time": 1766390399999, "quote_volume": 14285.80646, "trades": 127, "taker_buy_base": 62008.2, "taker_buy_quote": 6868.55022 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1115, "high": 0.1129, "low": 0.1105, "close": 0.1125, "volume": 306676.5, "close_time": 1766404799999, "quote_volume": 34388.61014, "trades": 264, "taker_buy_base": 99456.1, "taker_buy_quote": 11110.04759 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1112, "close": 0.1127, "volume": 259248.9, "close_time": 1766419199999, "quote_volume": 29002.74352, "trades": 234, "taker_buy_base": 104023.0, "taker_buy_quote": 11623.9443 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.113, "high": 0.1153, "low": 0.1122, "close": 0.1145, "volume": 846055.6, "close_time": 1766433599999, "quote_volume": 96187.04802, "trades": 539, "taker_buy_base": 509436.5, "taker_buy_quote": 57882.82863 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1149, "high": 0.1196, "low": 0.1145, "close": 0.1174, "volume": 519298.0, "close_time": 1766447999999, "quote_volume": 60544.79244, "trades": 567, "taker_buy_base": 219609.5, "taker_buy_quote": 25661.86238 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1134, "close": 0.1153, "volume": 407127.7, "close_time": 1766462399999, "quote_volume": 46747.45073, "trades": 410, "taker_buy_base": 154863.1, "taker_buy_quote": 17791.34874 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1147, "high": 0.1185, "low": 0.1135, "close": 0.1164, "volume": 375939.3, "close_time": 1766476799999, "quote_volume": 43544.65824, "trades": 371, "taker_buy_base": 210003.2, "taker_buy_quote": 24319.14639 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1144, "close": 0.1157, "volume": 370295.5, "close_time": 1766491199999, "quote_volume": 42902.15635, "trades": 454, "taker_buy_base": 189230.1, "taker_buy_quote": 21861.46172 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1128, "close": 0.1157, "volume": 414444.2, "close_time": 1766505599999, "quote_volume": 47223.36857, "trades": 394, "taker_buy_base": 210686.5, "taker_buy_quote": 23974.9928 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1154, "high": 0.1226, "low": 0.1154, "close": 0.1165, "volume": 675175.9, "close_time": 1766519999999, "quote_volume": 79836.23244, "trades": 769, "taker_buy_base": 373424.8, "taker_buy_quote": 44195.28024 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1132, "close": 0.1145, "volume": 185722.2, "close_time": 1766534399999, "quote_volume": 21238.49295, "trades": 332, "taker_buy_base": 89565.6, "taker_buy_quote": 10224.19207 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1147, "high": 0.1147, "low": 0.108, "close": 0.11, "volume": 904122.4, "close_time": 1766548799999, "quote_volume": 100353.1688, "trades": 706, "taker_buy_base": 390369.4, "taker_buy_quote": 43422.64377 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.11, "high": 0.1105, "low": 0.1086, "close": 0.1097, "volume": 278701.7, "close_time": 1766563199999, "quote_volume": 30567.59095, "trades": 185, "taker_buy_base": 141325.3, "taker_buy_quote": 15511.47116 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1057, "close": 0.1069, "volume": 736077.7, "close_time": 1766577599999, "quote_volume": 78853.50505, "trades": 563, "taker_buy_base": 348842.2, "taker_buy_quote": 37303.79008 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1068, "high": 0.1101, "low": 0.1066, "close": 0.11, "volume": 501490.9, "close_time": 1766591999999, "quote_volume": 54618.28812, "trades": 334, "taker_buy_base": 251912.6, "taker_buy_quote": 27390.63212 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1102, "high": 0.1136, "low": 0.1094, "close": 0.1126, "volume": 437424.0, "close_time": 1766606399999, "quote_volume": 48668.13345, "trades": 270, "taker_buy_base": 229589.3, "taker_buy_quote": 25498.811 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1113, "close": 0.1116, "volume": 432574.1, "close_time": 1766620799999, "quote_volume": 48641.76122, "trades": 281, "taker_buy_base": 194585.9, "taker_buy_quote": 21892.12746 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1116, "high": 0.1134, "low": 0.1108, "close": 0.1129, "volume": 386393.1, "close_time": 1766635199999, "quote_volume": 43212.21367, "trades": 199, "taker_buy_base": 180097.1, "taker_buy_quote": 20142.53533 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.113, "high": 0.1163, "low": 0.1126, "close": 0.1157, "volume": 304174.0, "close_time": 1766649599999, "quote_volume": 34753.14169, "trades": 183, "taker_buy_base": 139220.5, "taker_buy_quote": 15916.88058 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1157, "high": 0.116, "low": 0.1119, "close": 0.1149, "volume": 508549.3, "close_time": 1766663999999, "quote_volume": 57945.41431, "trades": 363, "taker_buy_base": 244230.0, "taker_buy_quote": 27823.45115 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.115, "high": 0.1173, "low": 0.1141, "close": 0.1151, "volume": 355981.4, "close_time": 1766678399999, "quote_volume": 41011.79147, "trades": 196, "taker_buy_base": 196619.9, "taker_buy_quote": 22654.40124 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.115, "high": 0.1157, "low": 0.1114, "close": 0.1126, "volume": 363133.3, "close_time": 1766692799999, "quote_volume": 40992.68759, "trades": 263, "taker_buy_base": 183791.4, "taker_buy_quote": 20676.6618 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1127, "high": 0.113, "low": 0.1093, "close": 0.1105, "volume": 468054.5, "close_time": 1766707199999, "quote_volume": 51870.71102, "trades": 206, "taker_buy_base": 217270.8, "taker_buy_quote": 24064.47638 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1108, "high": 0.1132, "low": 0.11, "close": 0.1123, "volume": 166033.2, "close_time": 1766721599999, "quote_volume": 18501.17541, "trades": 176, "taker_buy_base": 105331.8, "taker_buy_quote": 11740.00196 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1113, "close": 0.1123, "volume": 141854.4, "close_time": 1766735999999, "quote_volume": 15900.60829, "trades": 106, "taker_buy_base": 86021.4, "taker_buy_quote": 9641.11911 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1123, "high": 0.1142, "low": 0.1117, "close": 0.1129, "volume": 154162.6, "close_time": 1766750399999, "quote_volume": 17370.36639, "trades": 235, "taker_buy_base": 72250.7, "taker_buy_quote": 8143.79044 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1131, "high": 0.1194, "low": 0.1131, "close": 0.1176, "volume": 661253.5, "close_time": 1766764799999, "quote_volume": 76832.94634, "trades": 342, "taker_buy_base": 316077.2, "taker_buy_quote": 36672.42484 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1169, "high": 0.1175, "low": 0.114, "close": 0.1164, "volume": 552718.2, "close_time": 1766779199999, "quote_volume": 63862.86653, "trades": 343, "taker_buy_base": 294146.6, "taker_buy_quote": 33992.54842 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1162, "high": 0.1184, "low": 0.1145, "close": 0.1165, "volume": 414257.0, "close_time": 1766793599999, "quote_volume": 48231.63109, "trades": 264, "taker_buy_base": 211497.2, "taker_buy_quote": 24619.77486 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1169, "high": 0.1177, "low": 0.115, "close": 0.1157, "volume": 350175.4, "close_time": 1766807999999, "quote_volume": 40755.43758, "trades": 308, "taker_buy_base": 165150.5, "taker_buy_quote": 19224.74958 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1155, "high": 0.1184, "low": 0.1152, "close": 0.1184, "volume": 179288.0, "close_time": 1766822399999, "quote_volume": 21009.4424, "trades": 148, "taker_buy_base": 120657.0, "taker_buy_quote": 14140.54442 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1145, "close": 0.1164, "volume": 512750.4, "close_time": 1766836799999, "quote_volume": 59417.72512, "trades": 332, "taker_buy_base": 245198.2, "taker_buy_quote": 28456.25275 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1154, "close": 0.1163, "volume": 199332.5, "close_time": 1766851199999, "quote_volume": 23205.85667, "trades": 156, "taker_buy_base": 114984.4, "taker_buy_quote": 13384.36078 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1164, "high": 0.1182, "low": 0.1159, "close": 0.118, "volume": 190539.5, "close_time": 1766865599999, "quote_volume": 22359.72572, "trades": 125, "taker_buy_base": 100083.5, "taker_buy_quote": 11730.27079 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1182, "high": 0.1188, "low": 0.117, "close": 0.1188, "volume": 255975.4, "close_time": 1766879999999, "quote_volume": 30171.45146, "trades": 166, "taker_buy_base": 140591.6, "taker_buy_quote": 16600.27205 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1162, "close": 0.1174, "volume": 198601.6, "close_time": 1766894399999, "quote_volume": 23300.75449, "trades": 159, "taker_buy_base": 75771.7, "taker_buy_quote": 8880.38351 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1155, "close": 0.1169, "volume": 167106.7, "close_time": 1766908799999, "quote_volume": 19465.00622, "trades": 75, "taker_buy_base": 64618.6, "taker_buy_quote": 7522.85217 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1166, "high": 0.1173, "low": 0.116, "close": 0.1168, "volume": 181184.7, "close_time": 1766923199999, "quote_volume": 21147.30742, "trades": 91, "taker_buy_base": 101866.8, "taker_buy_quote": 11894.94401 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1151, "close": 0.1157, "volume": 108028.3, "close_time": 1766937599999, "quote_volume": 12511.31657, "trades": 45, "taker_buy_base": 49065.6, "taker_buy_quote": 5682.23452 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.115, "high": 0.1154, "low": 0.1119, "close": 0.1121, "volume": 388118.0, "close_time": 1766951999999, "quote_volume": 44084.07889, "trades": 156, "taker_buy_base": 179885.1, "taker_buy_quote": 20442.60191 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1122, "high": 0.1139, "low": 0.1116, "close": 0.1139, "volume": 240586.9, "close_time": 1766966399999, "quote_volume": 27129.84941, "trades": 92, "taker_buy_base": 128037.8, "taker_buy_quote": 14439.36882 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1133, "high": 0.1167, "low": 0.1133, "close": 0.1165, "volume": 148852.9, "close_time": 1766980799999, "quote_volume": 17186.46322, "trades": 94, "taker_buy_base": 57170.3, "taker_buy_quote": 6614.58563 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1164, "high": 0.1169, "low": 0.115, "close": 0.1163, "volume": 448347.8, "close_time": 1766995199999, "quote_volume": 51997.43635, "trades": 250, "taker_buy_base": 231911.8, "taker_buy_quote": 26893.86241 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1164, "high": 0.117, "low": 0.1137, "close": 0.1148, "volume": 271547.0, "close_time": 1767009599999, "quote_volume": 31336.78135, "trades": 114, "taker_buy_base": 127536.4, "taker_buy_quote": 14740.49698 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1113, "close": 0.1125, "volume": 224214.0, "close_time": 1767023999999, "quote_volume": 25292.5878, "trades": 121, "taker_buy_base": 84983.6, "taker_buy_quote": 9580.25924 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1123, "high": 0.1145, "low": 0.1115, "close": 0.1138, "volume": 217638.8, "close_time": 1767038399999, "quote_volume": 24564.61073, "trades": 62, "taker_buy_base": 123953.8, "taker_buy_quote": 13989.01116 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1139, "high": 0.1171, "low": 0.1128, "close": 0.1143, "volume": 245546.5, "close_time": 1767052799999, "quote_volume": 28216.84265, "trades": 134, "taker_buy_base": 110775.3, "taker_buy_quote": 12728.15867 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1142, "high": 0.1156, "low": 0.1111, "close": 0.1119, "volume": 272090.6, "close_time": 1767067199999, "quote_volume": 30634.91299, "trades": 123, "taker_buy_base": 107048.6, "taker_buy_quote": 12064.35273 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1106, "close": 0.1108, "volume": 395269.5, "close_time": 1767081599999, "quote_volume": 44102.26448, "trades": 142, "taker_buy_base": 182887.4, "taker_buy_quote": 20400.86198 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1106, "high": 0.112, "low": 0.1106, "close": 0.1111, "volume": 167275.1, "close_time": 1767095999999, "quote_volume": 18580.6014, "trades": 83, "taker_buy_base": 101363.6, "taker_buy_quote": 11255.37712 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1083, "close": 0.1101, "volume": 243845.0, "close_time": 1767110399999, "quote_volume": 26631.61772, "trades": 145, "taker_buy_base": 159771.2, "taker_buy_quote": 17416.23709 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1096, "close": 0.1104, "volume": 253819.5, "close_time": 1767124799999, "quote_volume": 27937.3734, "trades": 138, "taker_buy_base": 118708.1, "taker_buy_quote": 13067.24768 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1089, "close": 0.1095, "volume": 72670.5, "close_time": 1767139199999, "quote_volume": 7952.25052, "trades": 47, "taker_buy_base": 34810.6, "taker_buy_quote": 3815.67652 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1088, "high": 0.1116, "low": 0.1079, "close": 0.1114, "volume": 232451.8, "close_time": 1767153599999, "quote_volume": 25513.78543, "trades": 117, "taker_buy_base": 113866.1, "taker_buy_quote": 12494.09507 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1115, "high": 0.1126, "low": 0.1104, "close": 0.1121, "volume": 260340.8, "close_time": 1767167999999, "quote_volume": 28940.59954, "trades": 98, "taker_buy_base": 128944.1, "taker_buy_quote": 14331.32007 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1122, "high": 0.113, "low": 0.1095, "close": 0.1128, "volume": 443550.1, "close_time": 1767182399999, "quote_volume": 49340.05033, "trades": 293, "taker_buy_base": 209720.4, "taker_buy_quote": 23369.16997 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1127, "high": 0.114, "low": 0.11, "close": 0.1108, "volume": 514090.7, "close_time": 1767196799999, "quote_volume": 57468.21897, "trades": 374, "taker_buy_base": 246195.7, "taker_buy_quote": 27518.84693 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1106, "high": 0.1133, "low": 0.1083, "close": 0.113, "volume": 321000.4, "close_time": 1767211199999, "quote_volume": 35362.76879, "trades": 275, "taker_buy_base": 183101.5, "taker_buy_quote": 20166.78702 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1127, "high": 0.1143, "low": 0.1111, "close": 0.1128, "volume": 340600.0, "close_time": 1767225599999, "quote_volume": 38444.2663, "trades": 278, "taker_buy_base": 181690.4, "taker_buy_quote": 20498.92865 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1109, "close": 0.1112, "volume": 137671.6, "close_time": 1767239999999, "quote_volume": 15459.16203, "trades": 167, "taker_buy_base": 59344.5, "taker_buy_quote": 6659.53481 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1113, "high": 0.1127, "low": 0.1111, "close": 0.1124, "volume": 194405.5, "close_time": 1767254399999, "quote_volume": 21801.83837, "trades": 128, "taker_buy_base": 50513.7, "taker_buy_quote": 5661.7604 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1118, "high": 0.1132, "low": 0.1112, "close": 0.1127, "volume": 153063.4, "close_time": 1767268799999, "quote_volume": 17171.02976, "trades": 112, "taker_buy_base": 65810.8, "taker_buy_quote": 7381.54655 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1123, "high": 0.1146, "low": 0.1108, "close": 0.1132, "volume": 257898.8, "close_time": 1767283199999, "quote_volume": 29199.00332, "trades": 156, "taker_buy_base": 154706.1, "taker_buy_quote": 17530.93135 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1133, "high": 0.1144, "low": 0.1131, "close": 0.114, "volume": 140137.3, "close_time": 1767297599999, "quote_volume": 15978.29914, "trades": 94, "taker_buy_base": 70112.6, "taker_buy_quote": 7991.6303 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.114, "high": 0.1144, "low": 0.1125, "close": 0.1139, "volume": 219983.5, "close_time": 1767311999999, "quote_volume": 24904.98543, "trades": 102, "taker_buy_base": 102173.0, "taker_buy_quote": 11566.82729 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1119, "close": 0.1135, "volume": 285020.1, "close_time": 1767326399999, "quote_volume": 32216.29442, "trades": 229, "taker_buy_base": 136165.0, "taker_buy_quote": 15402.48335 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1129, "high": 0.1149, "low": 0.1127, "close": 0.114, "volume": 237101.0, "close_time": 1767340799999, "quote_volume": 26921.48284, "trades": 128, "taker_buy_base": 105823.6, "taker_buy_quote": 12016.31618 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1141, "high": 0.1153, "low": 0.1131, "close": 0.1134, "volume": 289791.7, "close_time": 1767355199999, "quote_volume": 33107.82599, "trades": 149, "taker_buy_base": 154324.9, "taker_buy_quote": 17631.36794 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1134, "high": 0.1154, "low": 0.1134, "close": 0.1148, "volume": 210174.5, "close_time": 1767369599999, "quote_volume": 24066.53682, "trades": 94, "taker_buy_base": 98082.4, "taker_buy_quote": 11241.14177 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.115, "high": 0.1193, "low": 0.1146, "close": 0.1189, "volume": 572137.5, "close_time": 1767383999999, "quote_volume": 66974.94165, "trades": 286, "taker_buy_base": 258915.4, "taker_buy_quote": 30291.22243 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1172, "close": 0.1177, "volume": 304409.2, "close_time": 1767398399999, "quote_volume": 35944.30492, "trades": 130, "taker_buy_base": 136672.2, "taker_buy_quote": 16161.27674 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1178, "high": 0.1203, "low": 0.1178, "close": 0.1193, "volume": 135238.1, "close_time": 1767412799999, "quote_volume": 16115.6191, "trades": 131, "taker_buy_base": 58117.8, "taker_buy_quote": 6898.87144 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1192, "high": 0.1201, "low": 0.1166, "close": 0.1169, "volume": 961955.6, "close_time": 1767427199999, "quote_volume": 114833.86789, "trades": 446, "taker_buy_base": 411960.8, "taker_buy_quote": 49187.96791 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1169, "high": 0.1197, "low": 0.1164, "close": 0.1183, "volume": 323547.4, "close_time": 1767441599999, "quote_volume": 38269.74631, "trades": 443, "taker_buy_base": 156773.6, "taker_buy_quote": 18562.79051 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1182, "high": 0.1242, "low": 0.1177, "close": 0.1223, "volume": 611161.6, "close_time": 1767455999999, "quote_volume": 74430.55023, "trades": 433, "taker_buy_base": 349589.6, "taker_buy_quote": 42630.01997 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1222, "high": 0.1257, "low": 0.1202, "close": 0.1207, "volume": 670412.5, "close_time": 1767470399999, "quote_volume": 82235.00036, "trades": 442, "taker_buy_base": 333714.7, "taker_buy_quote": 40904.42924 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1204, "high": 0.1222, "low": 0.1196, "close": 0.1216, "volume": 211204.7, "close_time": 1767484799999, "quote_volume": 25572.95844, "trades": 139, "taker_buy_base": 111510.2, "taker_buy_quote": 13511.1925 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1218, "high": 0.1226, "low": 0.1208, "close": 0.1226, "volume": 166939.3, "close_time": 1767499199999, "quote_volume": 20294.31049, "trades": 80, "taker_buy_base": 44517.9, "taker_buy_quote": 5404.27329 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1194, "close": 0.1203, "volume": 197153.0, "close_time": 1767513599999, "quote_volume": 23814.23425, "trades": 123, "taker_buy_base": 94935.3, "taker_buy_quote": 11472.9529 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.12, "high": 0.122, "low": 0.1199, "close": 0.1211, "volume": 674383.8, "close_time": 1767527999999, "quote_volume": 81939.92674, "trades": 358, "taker_buy_base": 209230.2, "taker_buy_quote": 25388.39203 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1212, "high": 0.1238, "low": 0.1208, "close": 0.1236, "volume": 625877.5, "close_time": 1767542399999, "quote_volume": 76502.62031, "trades": 299, "taker_buy_base": 402886.3, "taker_buy_quote": 49267.25764 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1209, "close": 0.1216, "volume": 578220.5, "close_time": 1767556799999, "quote_volume": 70638.49695, "trades": 222, "taker_buy_base": 279037.6, "taker_buy_quote": 34127.29875 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1216, "high": 0.1229, "low": 0.1216, "close": 0.1219, "volume": 184088.6, "close_time": 1767571199999, "quote_volume": 22540.34103, "trades": 99, "taker_buy_base": 93845.7, "taker_buy_quote": 11491.48235 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1223, "high": 0.1243, "low": 0.1213, "close": 0.1226, "volume": 135138.5, "close_time": 1767585599999, "quote_volume": 16614.03224, "trades": 82, "taker_buy_base": 71752.8, "taker_buy_quote": 8846.15457 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1219, "high": 0.1222, "low": 0.1179, "close": 0.1198, "volume": 575783.5, "close_time": 1767599999999, "quote_volume": 68649.78522, "trades": 251, "taker_buy_base": 278814.7, "taker_buy_quote": 33214.1837 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1199, "high": 0.1207, "low": 0.1178, "close": 0.1204, "volume": 210460.4, "close_time": 1767614399999, "quote_volume": 25196.91679, "trades": 146, "taker_buy_base": 115297.9, "taker_buy_quote": 13837.85823 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1187, "close": 0.1207, "volume": 154694.6, "close_time": 1767628799999, "quote_volume": 18507.76316, "trades": 125, "taker_buy_base": 66196.9, "taker_buy_quote": 7918.37641 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1211, "high": 0.1231, "low": 0.1194, "close": 0.1226, "volume": 338859.4, "close_time": 1767643199999, "quote_volume": 41185.23822, "trades": 265, "taker_buy_base": 166514.2, "taker_buy_quote": 20285.84968 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1226, "high": 0.1238, "low": 0.1219, "close": 0.1221, "volume": 238556.9, "close_time": 1767657599999, "quote_volume": 29286.65859, "trades": 185, "taker_buy_base": 92319.0, "taker_buy_quote": 11322.45184 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1199, "close": 0.1207, "volume": 276132.4, "close_time": 1767671999999, "quote_volume": 33375.88082, "trades": 313, "taker_buy_base": 141995.6, "taker_buy_quote": 17160.47808 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1209, "high": 0.1222, "low": 0.1193, "close": 0.1195, "volume": 262306.3, "close_time": 1767686399999, "quote_volume": 31768.51576, "trades": 249, "taker_buy_base": 105347.3, "taker_buy_quote": 12738.20681 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1198, "high": 0.1223, "low": 0.1198, "close": 0.1221, "volume": 238142.9, "close_time": 1767700799999, "quote_volume": 28921.24224, "trades": 212, "taker_buy_base": 97960.9, "taker_buy_quote": 11900.70433 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1218, "high": 0.126, "low": 0.1218, "close": 0.1221, "volume": 424819.3, "close_time": 1767715199999, "quote_volume": 52534.74401, "trades": 315, "taker_buy_base": 190477.6, "taker_buy_quote": 23562.7345 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1178, "close": 0.1207, "volume": 328235.3, "close_time": 1767729599999, "quote_volume": 39317.94051, "trades": 422, "taker_buy_base": 102310.2, "taker_buy_quote": 12279.39948 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1214, "high": 0.1228, "low": 0.121, "close": 0.1223, "volume": 150125.2, "close_time": 1767743999999, "quote_volume": 18321.12603, "trades": 83, "taker_buy_base": 75690.4, "taker_buy_quote": 9235.32055 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1195, "close": 0.1205, "volume": 246595.3, "close_time": 1767758399999, "quote_volume": 29869.34233, "trades": 184, "taker_buy_base": 127367.5, "taker_buy_quote": 15430.07879 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1192, "close": 0.1207, "volume": 283217.5, "close_time": 1767772799999, "quote_volume": 33994.12376, "trades": 278, "taker_buy_base": 120198.9, "taker_buy_quote": 14422.06488 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1185, "close": 0.1197, "volume": 185842.4, "close_time": 1767787199999, "quote_volume": 22309.05152, "trades": 93, "taker_buy_base": 100062.3, "taker_buy_quote": 11991.49716 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1138, "close": 0.1148, "volume": 913538.8, "close_time": 1767801599999, "quote_volume": 106778.89045, "trades": 378, "taker_buy_base": 390810.5, "taker_buy_quote": 45664.86918 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1151, "high": 0.1162, "low": 0.1146, "close": 0.1155, "volume": 308371.1, "close_time": 1767815999999, "quote_volume": 35556.44522, "trades": 164, "taker_buy_base": 161096.0, "taker_buy_quote": 18569.87894 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1154, "high": 0.1154, "low": 0.113, "close": 0.1135, "volume": 286876.6, "close_time": 1767830399999, "quote_volume": 32806.56679, "trades": 144, "taker_buy_base": 152069.4, "taker_buy_quote": 17377.21335 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1143, "high": 0.1159, "low": 0.1128, "close": 0.1128, "volume": 277896.4, "close_time": 1767844799999, "quote_volume": 31863.12957, "trades": 257, "taker_buy_base": 129857.2, "taker_buy_quote": 14921.98042 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1128, "high": 0.1139, "low": 0.1109, "close": 0.1139, "volume": 314817.6, "close_time": 1767859199999, "quote_volume": 35327.71465, "trades": 333, "taker_buy_base": 100607.7, "taker_buy_quote": 11321.79015 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1111, "close": 0.1125, "volume": 419729.5, "close_time": 1767873599999, "quote_volume": 47552.10035, "trades": 443, "taker_buy_base": 220472.3, "taker_buy_quote": 24969.89745 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1126, "high": 0.1134, "low": 0.111, "close": 0.1132, "volume": 205390.3, "close_time": 1767887999999, "quote_volume": 22985.3406, "trades": 313, "taker_buy_base": 105759.8, "taker_buy_quote": 11839.05998 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1124, "close": 0.1126, "volume": 146442.5, "close_time": 1767902399999, "quote_volume": 16585.6767, "trades": 234, "taker_buy_base": 72114.0, "taker_buy_quote": 8171.28339 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1117, "high": 0.1133, "low": 0.1113, "close": 0.112, "volume": 168120.0, "close_time": 1767916799999, "quote_volume": 18881.28811, "trades": 228, "taker_buy_base": 97525.8, "taker_buy_quote": 10953.37806 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.112, "high": 0.1124, "low": 0.1103, "close": 0.1118, "volume": 324426.2, "close_time": 1767931199999, "quote_volume": 36096.74882, "trades": 222, "taker_buy_base": 106946.5, "taker_buy_quote": 11880.39218 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1115, "high": 0.113, "low": 0.1115, "close": 0.1119, "volume": 140173.8, "close_time": 1767945599999, "quote_volume": 15746.82639, "trades": 182, "taker_buy_base": 94314.2, "taker_buy_quote": 10583.66084 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1096, "close": 0.1105, "volume": 157742.6, "close_time": 1767959999999, "quote_volume": 17487.0427, "trades": 240, "taker_buy_base": 82446.3, "taker_buy_quote": 9134.0014 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1104, "high": 0.1118, "low": 0.1086, "close": 0.1099, "volume": 324882.4, "close_time": 1767974399999, "quote_volume": 35861.88834, "trades": 362, "taker_buy_base": 147233.6, "taker_buy_quote": 16235.69622 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1087, "close": 0.1089, "volume": 144754.8, "close_time": 1767988799999, "quote_volume": 15837.02476, "trades": 105, "taker_buy_base": 80690.6, "taker_buy_quote": 8820.5626 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1087, "high": 0.1108, "low": 0.1087, "close": 0.1103, "volume": 384772.2, "close_time": 1768003199999, "quote_volume": 42285.05451, "trades": 197, "taker_buy_base": 172381.8, "taker_buy_quote": 18908.21074 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1101, "high": 0.111, "low": 0.1089, "close": 0.1103, "volume": 288461.2, "close_time": 1768017599999, "quote_volume": 31705.64985, "trades": 128, "taker_buy_base": 116881.8, "taker_buy_quote": 12849.237 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1096, "high": 0.1108, "low": 0.1096, "close": 0.1103, "volume": 196634.9, "close_time": 1768031999999, "quote_volume": 21713.98909, "trades": 71, "taker_buy_base": 113172.6, "taker_buy_quote": 12490.12291 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1105, "high": 0.1123, "low": 0.1105, "close": 0.1113, "volume": 473006.9, "close_time": 1768046399999, "quote_volume": 52685.92249, "trades": 253, "taker_buy_base": 241205.7, "taker_buy_quote": 26845.4454 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1115, "high": 0.1132, "low": 0.1109, "close": 0.1122, "volume": 139364.0, "close_time": 1768060799999, "quote_volume": 15566.00108, "trades": 82, "taker_buy_base": 60959.1, "taker_buy_quote": 6799.26665 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1116, "high": 0.1125, "low": 0.1113, "close": 0.1125, "volume": 196292.1, "close_time": 1768075199999, "quote_volume": 21962.98031, "trades": 79, "taker_buy_base": 95467.5, "taker_buy_quote": 10672.37943 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1105, "close": 0.1108, "volume": 208399.6, "close_time": 1768089599999, "quote_volume": 23258.15321, "trades": 85, "taker_buy_base": 87050.0, "taker_buy_quote": 9715.28642 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1105, "close": 0.1114, "volume": 150133.8, "close_time": 1768103999999, "quote_volume": 16668.20505, "trades": 64, "taker_buy_base": 89351.8, "taker_buy_quote": 9911.38667 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1099, "close": 0.1109, "volume": 204029.2, "close_time": 1768118399999, "quote_volume": 22612.49079, "trades": 88, "taker_buy_base": 107429.0, "taker_buy_quote": 11890.18975 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1104, "close": 0.1111, "volume": 537906.8, "close_time": 1768132799999, "quote_volume": 59712.29866, "trades": 170, "taker_buy_base": 84890.0, "taker_buy_quote": 9430.15682 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1088, "close": 0.1095, "volume": 481052.7, "close_time": 1768147199999, "quote_volume": 53035.03859, "trades": 130, "taker_buy_base": 318655.5, "taker_buy_quote": 35115.55792 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1095, "high": 0.1105, "low": 0.1073, "close": 0.1078, "volume": 216739.2, "close_time": 1768161599999, "quote_volume": 23628.36954, "trades": 126, "taker_buy_base": 111606.2, "taker_buy_quote": 12133.55522 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1034, "close": 0.1053, "volume": 609446.9, "close_time": 1768175999999, "quote_volume": 64210.58746, "trades": 272, "taker_buy_base": 234514.0, "taker_buy_quote": 24693.62458 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1047, "high": 0.1073, "low": 0.1031, "close": 0.1059, "volume": 136445.6, "close_time": 1768190399999, "quote_volume": 14389.4496, "trades": 125, "taker_buy_base": 77627.5, "taker_buy_quote": 8206.03056 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1053, "close": 0.1053, "volume": 212919.1, "close_time": 1768204799999, "quote_volume": 22576.44362, "trades": 108, "taker_buy_base": 97307.5, "taker_buy_quote": 10327.346 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1051, "high": 0.1058, "low": 0.104, "close": 0.1054, "volume": 393355.4, "close_time": 1768219199999, "quote_volume": 41270.12771, "trades": 170, "taker_buy_base": 138562.2, "taker_buy_quote": 14523.57524 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1054, "high": 0.107, "low": 0.1045, "close": 0.1069, "volume": 159840.3, "close_time": 1768233599999, "quote_volume": 16905.02842, "trades": 84, "taker_buy_base": 77520.9, "taker_buy_quote": 8189.76216 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1068, "high": 0.1082, "low": 0.1054, "close": 0.108, "volume": 203287.3, "close_time": 1768247999999, "quote_volume": 21714.20728, "trades": 124, "taker_buy_base": 107674.7, "taker_buy_quote": 11482.58546 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1043, "close": 0.1049, "volume": 297069.7, "close_time": 1768262399999, "quote_volume": 31499.26471, "trades": 151, "taker_buy_base": 165351.8, "taker_buy_quote": 17564.2198 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1051, "high": 0.1065, "low": 0.1048, "close": 0.1056, "volume": 345551.3, "close_time": 1768276799999, "quote_volume": 36452.66692, "trades": 118, "taker_buy_base": 143148.9, "taker_buy_quote": 15106.5053 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1051, "close": 0.1051, "volume": 104963.3, "close_time": 1768291199999, "quote_volume": 11067.78158, "trades": 46, "taker_buy_base": 38483.0, "taker_buy_quote": 4058.13032 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1052, "high": 0.1068, "low": 0.1052, "close": 0.1068, "volume": 228706.0, "close_time": 1768305599999, "quote_volume": 24296.17712, "trades": 98, "taker_buy_base": 115467.2, "taker_buy_quote": 12247.44421 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1065, "high": 0.1087, "low": 0.1064, "close": 0.1082, "volume": 501104.3, "close_time": 1768319999999, "quote_volume": 53840.65095, "trades": 280, "taker_buy_base": 235394.9, "taker_buy_quote": 25260.01549 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1073, "close": 0.1081, "volume": 691261.8, "close_time": 1768334399999, "quote_volume": 74634.65952, "trades": 254, "taker_buy_base": 376501.8, "taker_buy_quote": 40661.00305 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1081, "high": 0.1103, "low": 0.1072, "close": 0.1097, "volume": 229924.8, "close_time": 1768348799999, "quote_volume": 25109.58728, "trades": 177, "taker_buy_base": 112363.4, "taker_buy_quote": 12303.3678 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1098, "high": 0.111, "low": 0.1097, "close": 0.1108, "volume": 494751.7, "close_time": 1768363199999, "quote_volume": 54530.76934, "trades": 214, "taker_buy_base": 224352.3, "taker_buy_quote": 24726.81185 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1087, "close": 0.1088, "volume": 368958.2, "close_time": 1768377599999, "quote_volume": 40456.21166, "trades": 210, "taker_buy_base": 152581.1, "taker_buy_quote": 16745.42753 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1087, "high": 0.1105, "low": 0.1087, "close": 0.1095, "volume": 217990.7, "close_time": 1768391999999, "quote_volume": 23881.23314, "trades": 102, "taker_buy_base": 138077.4, "taker_buy_quote": 15125.97951 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1079, "close": 0.109, "volume": 216505.1, "close_time": 1768406399999, "quote_volume": 23613.63956, "trades": 168, "taker_buy_base": 99101.2, "taker_buy_quote": 10824.17665 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.109, "high": 0.1098, "low": 0.1057, "close": 0.1073, "volume": 351247.2, "close_time": 1768420799999, "quote_volume": 37925.86711, "trades": 263, "taker_buy_base": 157697.7, "taker_buy_quote": 17031.74619 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1075, "high": 0.1083, "low": 0.106, "close": 0.1062, "volume": 180451.9, "close_time": 1768435199999, "quote_volume": 19345.33439, "trades": 201, "taker_buy_base": 86325.3, "taker_buy_quote": 9263.79142 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1043, "close": 0.1043, "volume": 270903.1, "close_time": 1768449599999, "quote_volume": 28674.3738, "trades": 173, "taker_buy_base": 143663.1, "taker_buy_quote": 15202.88771 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1042, "high": 0.1071, "low": 0.1038, "close": 0.1069, "volume": 254207.8, "close_time": 1768463999999, "quote_volume": 26837.05775, "trades": 143, "taker_buy_base": 139894.5, "taker_buy_quote": 14769.43547 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1058, "close": 0.106, "volume": 234832.2, "close_time": 1768478399999, "quote_volume": 25032.93593, "trades": 90, "taker_buy_base": 107402.9, "taker_buy_quote": 11459.43877 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1022, "close": 0.104, "volume": 485670.9, "close_time": 1768492799999, "quote_volume": 51045.3237, "trades": 164, "taker_buy_base": 243657.7, "taker_buy_quote": 25599.65695 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1036, "high": 0.104, "low": 0.0996, "close": 0.1007, "volume": 531554.6, "close_time": 1768507199999, "quote_volume": 53893.35064, "trades": 227, "taker_buy_base": 234361.4, "taker_buy_quote": 23818.68764 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1009, "high": 0.1016, "low": 0.0997, "close": 0.1015, "volume": 182081.4, "close_time": 1768521599999, "quote_volume": 18371.33489, "trades": 88, "taker_buy_base": 88169.2, "taker_buy_quote": 8892.75009 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.102, "high": 0.1022, "low": 0.1009, "close": 0.1018, "volume": 161530.8, "close_time": 1768535999999, "quote_volume": 16405.61227, "trades": 59, "taker_buy_base": 82468.0, "taker_buy_quote": 8383.80088 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1011, "close": 0.102, "volume": 129153.5, "close_time": 1768550399999, "quote_volume": 13174.5246, "trades": 69, "taker_buy_base": 70232.1, "taker_buy_quote": 7171.20476 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1022, "high": 0.103, "low": 0.1017, "close": 0.1027, "volume": 180492.4, "close_time": 1768564799999, "quote_volume": 18479.90323, "trades": 97, "taker_buy_base": 85369.1, "taker_buy_quote": 8736.27705 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.103, "high": 0.103, "low": 0.0991, "close": 0.1001, "volume": 574795.2, "close_time": 1768579199999, "quote_volume": 58208.6664, "trades": 185, "taker_buy_base": 276494.0, "taker_buy_quote": 27974.93102 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1005, "high": 0.1031, "low": 0.1005, "close": 0.1027, "volume": 238613.7, "close_time": 1768593599999, "quote_volume": 24371.97613, "trades": 90, "taker_buy_base": 134082.9, "taker_buy_quote": 13672.80875 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1025, "high": 0.1049, "low": 0.1024, "close": 0.1048, "volume": 212080.1, "close_time": 1768607999999, "quote_volume": 22092.79503, "trades": 71, "taker_buy_base": 86786.5, "taker_buy_quote": 9026.25565 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1049, "high": 0.1067, "low": 0.1044, "close": 0.1054, "volume": 419047.7, "close_time": 1768622399999, "quote_volume": 44298.01172, "trades": 211, "taker_buy_base": 215557.2, "taker_buy_quote": 22789.03346 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1053, "high": 0.1063, "low": 0.1051, "close": 0.1057, "volume": 84432.1, "close_time": 1768636799999, "quote_volume": 8925.52117, "trades": 122, "taker_buy_base": 44391.4, "taker_buy_quote": 4692.8542 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1038, "close": 0.1042, "volume": 204677.9, "close_time": 1768651199999, "quote_volume": 21410.62362, "trades": 114, "taker_buy_base": 71167.4, "taker_buy_quote": 7469.36864 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1032, "close": 0.1036, "volume": 247423.1, "close_time": 1768665599999, "quote_volume": 25682.70806, "trades": 109, "taker_buy_base": 113862.1, "taker_buy_quote": 11843.66964 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1018, "close": 0.1019, "volume": 215701.9, "close_time": 1768679999999, "quote_volume": 22072.97261, "trades": 136, "taker_buy_base": 108701.4, "taker_buy_quote": 11113.67265 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1015, "close": 0.1015, "volume": 255930.2, "close_time": 1768694399999, "quote_volume": 26104.25774, "trades": 121, "taker_buy_base": 135350.1, "taker_buy_quote": 13806.47482 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1002, "close": 0.1014, "volume": 429886.7, "close_time": 1768708799999, "quote_volume": 43523.5246, "trades": 309, "taker_buy_base": 214593.8, "taker_buy_quote": 21723.19734 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1007, "close": 0.101, "volume": 277670.2, "close_time": 1768723199999, "quote_volume": 28098.83915, "trades": 162, "taker_buy_base": 139679.9, "taker_buy_quote": 14125.81565 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1008, "high": 0.1043, "low": 0.1008, "close": 0.104, "volume": 398449.2, "close_time": 1768737599999, "quote_volume": 40876.28596, "trades": 224, "taker_buy_base": 156226.3, "taker_buy_quote": 16057.25316 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1018, "close": 0.1033, "volume": 645235.8, "close_time": 1768751999999, "quote_volume": 66417.31929, "trades": 231, "taker_buy_base": 163347.9, "taker_buy_quote": 16801.82159 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1026, "close": 0.104, "volume": 376315.1, "close_time": 1768766399999, "quote_volume": 38984.6826, "trades": 271, "taker_buy_base": 146485.7, "taker_buy_quote": 15181.79033 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.104, "high": 0.1065, "low": 0.1013, "close": 0.1014, "volume": 508554.6, "close_time": 1768780799999, "quote_volume": 52976.49295, "trades": 442, "taker_buy_base": 197844.3, "taker_buy_quote": 20650.55718 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0791, "close": 0.0905, "volume": 3272993.9, "close_time": 1768795199999, "quote_volume": 291002.79021, "trades": 1884, "taker_buy_base": 1508127.4, "taker_buy_quote": 135277.35623 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0871, "close": 0.0889, "volume": 625099.6, "close_time": 1768809599999, "quote_volume": 55181.43524, "trades": 439, "taker_buy_base": 286882.8, "taker_buy_quote": 25357.2176 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0879, "close": 0.0886, "volume": 244267.9, "close_time": 1768823999999, "quote_volume": 21638.4576, "trades": 115, "taker_buy_base": 160018.1, "taker_buy_quote": 14174.51418 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0889, "high": 0.0914, "low": 0.0887, "close": 0.0905, "volume": 381943.9, "close_time": 1768838399999, "quote_volume": 34564.24004, "trades": 198, "taker_buy_base": 155042.7, "taker_buy_quote": 14022.45709 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0898, "close": 0.0911, "volume": 231558.4, "close_time": 1768852799999, "quote_volume": 20874.53285, "trades": 113, "taker_buy_base": 144814.3, "taker_buy_quote": 13040.56774 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0887, "close": 0.089, "volume": 135273.0, "close_time": 1768867199999, "quote_volume": 12120.98007, "trades": 109, "taker_buy_base": 74737.3, "taker_buy_quote": 6695.66548 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0892, "high": 0.0905, "low": 0.0888, "close": 0.0899, "volume": 76193.4, "close_time": 1768881599999, "quote_volume": 6827.43319, "trades": 57, "taker_buy_base": 44235.1, "taker_buy_quote": 3961.41255 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0878, "close": 0.0879, "volume": 101728.9, "close_time": 1768895999999, "quote_volume": 9074.91636, "trades": 65, "taker_buy_base": 49237.5, "taker_buy_quote": 4391.35634 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0841, "close": 0.0848, "volume": 298497.4, "close_time": 1768910399999, "quote_volume": 25697.91352, "trades": 239, "taker_buy_base": 163671.9, "taker_buy_quote": 14099.51855 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0849, "high": 0.0863, "low": 0.0837, "close": 0.0855, "volume": 456958.7, "close_time": 1768924799999, "quote_volume": 38913.91295, "trades": 274, "taker_buy_base": 244907.0, "taker_buy_quote": 20815.61273 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0821, "close": 0.0825, "volume": 84535.9, "close_time": 1768939199999, "quote_volume": 7057.37886, "trades": 98, "taker_buy_base": 35068.2, "taker_buy_quote": 2931.45531 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0808, "close": 0.083, "volume": 94276.6, "close_time": 1768953599999, "quote_volume": 7787.34817, "trades": 109, "taker_buy_base": 40311.6, "taker_buy_quote": 3328.17226 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.083, "high": 0.0853, "low": 0.0828, "close": 0.0847, "volume": 107938.8, "close_time": 1768967999999, "quote_volume": 9143.22923, "trades": 104, "taker_buy_base": 72477.6, "taker_buy_quote": 6142.58268 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0844, "close": 0.0851, "volume": 44468.1, "close_time": 1768982399999, "quote_volume": 3770.27623, "trades": 44, "taker_buy_base": 21373.9, "taker_buy_quote": 1813.91238 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0833, "close": 0.0837, "volume": 210024.3, "close_time": 1768996799999, "quote_volume": 17753.81982, "trades": 105, "taker_buy_base": 77439.9, "taker_buy_quote": 6527.00843 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0827, "close": 0.0854, "volume": 257146.8, "close_time": 1769011199999, "quote_volume": 21650.06535, "trades": 229, "taker_buy_base": 130557.8, "taker_buy_quote": 10985.47194 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0853, "high": 0.0867, "low": 0.0818, "close": 0.0866, "volume": 203482.0, "close_time": 1769025599999, "quote_volume": 17083.28091, "trades": 231, "taker_buy_base": 112613.8, "taker_buy_quote": 9448.95463 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0847, "close": 0.0847, "volume": 190469.2, "close_time": 1769039999999, "quote_volume": 16487.34368, "trades": 129, "taker_buy_base": 96645.9, "taker_buy_quote": 8362.95801 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.085, "high": 0.0859, "low": 0.0846, "close": 0.0848, "volume": 57686.8, "close_time": 1769054399999, "quote_volume": 4911.73536, "trades": 34, "taker_buy_base": 39515.8, "taker_buy_quote": 3361.65497 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0836, "close": 0.0839, "volume": 180296.6, "close_time": 1769068799999, "quote_volume": 15179.32973, "trades": 68, "taker_buy_base": 127457.4, "taker_buy_quote": 10730.97275 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0831, "close": 0.0838, "volume": 72822.9, "close_time": 1769083199999, "quote_volume": 6073.31437, "trades": 63, "taker_buy_base": 46886.6, "taker_buy_quote": 3910.75184 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0824, "close": 0.0848, "volume": 207433.4, "close_time": 1769097599999, "quote_volume": 17319.89132, "trades": 139, "taker_buy_base": 98333.2, "taker_buy_quote": 8209.68566 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0843, "high": 0.0859, "low": 0.084, "close": 0.0846, "volume": 69456.8, "close_time": 1769111999999, "quote_volume": 5898.58443, "trades": 67, "taker_buy_base": 35619.8, "taker_buy_quote": 3023.67333 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0842, "high": 0.0842, "low": 0.083, "close": 0.083, "volume": 43859.3, "close_time": 1769126399999, "quote_volume": 3669.06435, "trades": 38, "taker_buy_base": 28350.8, "taker_buy_quote": 2368.21953 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0832, "high": 0.0848, "low": 0.0829, "close": 0.0845, "volume": 73358.8, "close_time": 1769140799999, "quote_volume": 6150.82815, "trades": 62, "taker_buy_base": 34233.4, "taker_buy_quote": 2868.55621 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0842, "high": 0.0867, "low": 0.0842, "close": 0.0866, "volume": 112829.0, "close_time": 1769155199999, "quote_volume": 9669.63295, "trades": 90, "taker_buy_base": 67219.4, "taker_buy_quote": 5758.15468 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0863, "high": 0.0881, "low": 0.0859, "close": 0.0865, "volume": 411215.6, "close_time": 1769169599999, "quote_volume": 35762.72757, "trades": 340, "taker_buy_base": 217067.4, "taker_buy_quote": 18879.36158 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0829, "close": 0.0856, "volume": 398256.9, "close_time": 1769183999999, "quote_volume": 33880.35314, "trades": 305, "taker_buy_base": 224674.5, "taker_buy_quote": 19085.04617 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0856, "high": 0.0894, "low": 0.0852, "close": 0.0858, "volume": 123329.0, "close_time": 1769198399999, "quote_volume": 10777.34525, "trades": 147, "taker_buy_base": 57797.6, "taker_buy_quote": 5046.92581 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0841, "close": 0.0853, "volume": 52306.4, "close_time": 1769212799999, "quote_volume": 4460.70818, "trades": 60, "taker_buy_base": 28968.6, "taker_buy_quote": 2470.45924 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0853, "high": 0.0907, "low": 0.0853, "close": 0.0903, "volume": 274921.6, "close_time": 1769227199999, "quote_volume": 24230.7158, "trades": 280, "taker_buy_base": 141058.3, "taker_buy_quote": 12447.3353 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0899, "high": 0.0919, "low": 0.089, "close": 0.0894, "volume": 361774.9, "close_time": 1769241599999, "quote_volume": 32739.11961, "trades": 275, "taker_buy_base": 157315.6, "taker_buy_quote": 14227.46533 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0893, "high": 0.0908, "low": 0.0878, "close": 0.089, "volume": 507108.0, "close_time": 1769255999999, "quote_volume": 45460.6016, "trades": 364, "taker_buy_base": 196944.0, "taker_buy_quote": 17675.13035 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0889, "high": 0.0905, "low": 0.088, "close": 0.0892, "volume": 612975.2, "close_time": 1769270399999, "quote_volume": 54689.87865, "trades": 338, "taker_buy_base": 339480.9, "taker_buy_quote": 30245.11976 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0876, "close": 0.0891, "volume": 272680.5, "close_time": 1769284799999, "quote_volume": 24235.71744, "trades": 209, "taker_buy_base": 111993.1, "taker_buy_quote": 9961.80206 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0892, "high": 0.0932, "low": 0.0892, "close": 0.0924, "volume": 339157.2, "close_time": 1769299199999, "quote_volume": 30758.63518, "trades": 260, "taker_buy_base": 253141.5, "taker_buy_quote": 22961.96423 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0923, "high": 0.0986, "low": 0.0913, "close": 0.095, "volume": 473024.7, "close_time": 1769313599999, "quote_volume": 45021.92389, "trades": 570, "taker_buy_base": 218790.3, "taker_buy_quote": 20829.7544 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.095, "high": 0.0967, "low": 0.0937, "close": 0.0961, "volume": 148482.2, "close_time": 1769327999999, "quote_volume": 14134.97254, "trades": 220, "taker_buy_base": 77664.0, "taker_buy_quote": 7400.06405 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0959, "high": 0.1027, "low": 0.0959, "close": 0.0989, "volume": 1230212.4, "close_time": 1769342399999, "quote_volume": 122301.70114, "trades": 1418, "taker_buy_base": 494788.1, "taker_buy_quote": 49118.87805 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0921, "close": 0.0926, "volume": 252351.1, "close_time": 1769356799999, "quote_volume": 24061.72616, "trades": 268, "taker_buy_base": 130275.2, "taker_buy_quote": 12480.8753 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0846, "close": 0.0849, "volume": 700442.4, "close_time": 1769371199999, "quote_volume": 62388.04157, "trades": 695, "taker_buy_base": 334616.4, "taker_buy_quote": 29754.05312 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0839, "close": 0.0851, "volume": 168762.6, "close_time": 1769385599999, "quote_volume": 14333.62372, "trades": 128, "taker_buy_base": 78148.4, "taker_buy_quote": 6634.0747 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0857, "high": 0.0874, "low": 0.0851, "close": 0.0858, "volume": 107259.6, "close_time": 1769399999999, "quote_volume": 9259.39284, "trades": 118, "taker_buy_base": 62827.8, "taker_buy_quote": 5420.38565 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0858, "high": 0.0885, "low": 0.0855, "close": 0.0857, "volume": 100085.5, "close_time": 1769414399999, "quote_volume": 8734.78414, "trades": 107, "taker_buy_base": 63950.4, "taker_buy_quote": 5590.3748 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.086, "high": 0.0897, "low": 0.0858, "close": 0.0883, "volume": 116631.1, "close_time": 1769428799999, "quote_volume": 10243.38401, "trades": 150, "taker_buy_base": 51871.7, "taker_buy_quote": 4558.59981 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0883, "high": 0.089, "low": 0.087, "close": 0.0879, "volume": 131185.7, "close_time": 1769443199999, "quote_volume": 11561.49894, "trades": 109, "taker_buy_base": 71302.9, "taker_buy_quote": 6286.44124 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0867, "close": 0.087, "volume": 98533.7, "close_time": 1769457599999, "quote_volume": 8616.48219, "trades": 85, "taker_buy_base": 37461.7, "taker_buy_quote": 3280.60304 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.087, "high": 0.0889, "low": 0.0865, "close": 0.0887, "volume": 74910.9, "close_time": 1769471999999, "quote_volume": 6586.28962, "trades": 45, "taker_buy_base": 34797.0, "taker_buy_quote": 3057.33224 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0873, "close": 0.0874, "volume": 146904.9, "close_time": 1769486399999, "quote_volume": 12915.49167, "trades": 119, "taker_buy_base": 84173.8, "taker_buy_quote": 7396.87772 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0877, "high": 0.0906, "low": 0.0876, "close": 0.0901, "volume": 152358.0, "close_time": 1769500799999, "quote_volume": 13555.2623, "trades": 81, "taker_buy_base": 66050.8, "taker_buy_quote": 5861.48298 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0882, "close": 0.0889, "volume": 145808.7, "close_time": 1769515199999, "quote_volume": 13033.28702, "trades": 126, "taker_buy_base": 47589.7, "taker_buy_quote": 4248.03704 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0864, "close": 0.0877, "volume": 60643.8, "close_time": 1769529599999, "quote_volume": 5317.37359, "trades": 53, "taker_buy_base": 29987.4, "taker_buy_quote": 2626.0061 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0875, "close": 0.0886, "volume": 47066.1, "close_time": 1769543999999, "quote_volume": 4154.37664, "trades": 33, "taker_buy_base": 12527.5, "taker_buy_quote": 1101.44707 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0892, "close": 0.0899, "volume": 21658.8, "close_time": 1769558399999, "quote_volume": 1945.5134, "trades": 18, "taker_buy_base": 11481.8, "taker_buy_quote": 1031.96931 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0877, "close": 0.0877, "volume": 70263.7, "close_time": 1769572799999, "quote_volume": 6234.77669, "trades": 39, "taker_buy_base": 34140.0, "taker_buy_quote": 3028.36648 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0867, "close": 0.0876, "volume": 181851.2, "close_time": 1769587199999, "quote_volume": 15950.07955, "trades": 58, "taker_buy_base": 71561.3, "taker_buy_quote": 6280.44807 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0878, "high": 0.088, "low": 0.0867, "close": 0.0876, "volume": 155379.0, "close_time": 1769601599999, "quote_volume": 13558.69231, "trades": 69, "taker_buy_base": 86735.3, "taker_buy_quote": 7576.79851 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0855, "close": 0.0859, "volume": 158961.7, "close_time": 1769615999999, "quote_volume": 13722.0861, "trades": 90, "taker_buy_base": 57144.9, "taker_buy_quote": 4926.01278 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0852, "high": 0.0856, "low": 0.084, "close": 0.0853, "volume": 158833.8, "close_time": 1769630399999, "quote_volume": 13472.0672, "trades": 157, "taker_buy_base": 62269.0, "taker_buy_quote": 5295.80679 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.086, "high": 0.091, "low": 0.0859, "close": 0.0887, "volume": 169864.9, "close_time": 1769644799999, "quote_volume": 14964.35704, "trades": 115, "taker_buy_base": 99907.9, "taker_buy_quote": 8792.7842 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0888, "high": 0.0909, "low": 0.0844, "close": 0.0848, "volume": 190381.5, "close_time": 1769659199999, "quote_volume": 16812.33345, "trades": 155, "taker_buy_base": 101484.1, "taker_buy_quote": 9001.02617 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0834, "close": 0.0837, "volume": 116297.8, "close_time": 1769673599999, "quote_volume": 9767.16158, "trades": 85, "taker_buy_base": 56752.6, "taker_buy_quote": 4768.25372 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0821, "close": 0.0831, "volume": 106342.1, "close_time": 1769687999999, "quote_volume": 8787.13479, "trades": 97, "taker_buy_base": 52684.3, "taker_buy_quote": 4358.39104 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.083, "high": 0.0832, "low": 0.0779, "close": 0.0803, "volume": 194398.2, "close_time": 1769702399999, "quote_volume": 15747.84303, "trades": 167, "taker_buy_base": 100575.1, "taker_buy_quote": 8177.38135 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0802, "high": 0.0835, "low": 0.0784, "close": 0.0797, "volume": 378975.6, "close_time": 1769716799999, "quote_volume": 30635.31554, "trades": 274, "taker_buy_base": 136356.3, "taker_buy_quote": 11015.38322 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0792, "high": 0.0803, "low": 0.0786, "close": 0.079, "volume": 118522.3, "close_time": 1769731199999, "quote_volume": 9368.01698, "trades": 69, "taker_buy_base": 42169.3, "taker_buy_quote": 3335.89931 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0789, "high": 0.08, "low": 0.0753, "close": 0.0767, "volume": 375103.0, "close_time": 1769745599999, "quote_volume": 28984.98624, "trades": 408, "taker_buy_base": 183810.0, "taker_buy_quote": 14182.03798 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0767, "high": 0.0777, "low": 0.076, "close": 0.0771, "volume": 72420.0, "close_time": 1769759999999, "quote_volume": 5555.85859, "trades": 53, "taker_buy_base": 33061.6, "taker_buy_quote": 2541.71417 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0746, "close": 0.0769, "volume": 155645.2, "close_time": 1769774399999, "quote_volume": 11822.82488, "trades": 147, "taker_buy_base": 78238.8, "taker_buy_quote": 5942.01052 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0748, "close": 0.0767, "volume": 322775.9, "close_time": 1769788799999, "quote_volume": 24615.79296, "trades": 228, "taker_buy_base": 201378.7, "taker_buy_quote": 15366.54896 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0764, "high": 0.079, "low": 0.0752, "close": 0.0788, "volume": 353442.7, "close_time": 1769803199999, "quote_volume": 27326.26812, "trades": 186, "taker_buy_base": 112146.8, "taker_buy_quote": 8597.46854 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0783, "high": 0.0794, "low": 0.0778, "close": 0.0786, "volume": 134500.9, "close_time": 1769817599999, "quote_volume": 10581.19188, "trades": 103, "taker_buy_base": 71759.1, "taker_buy_quote": 5650.29902 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0781, "high": 0.0783, "low": 0.077, "close": 0.0771, "volume": 24847.2, "close_time": 1769831999999, "quote_volume": 1934.40298, "trades": 19, "taker_buy_base": 15127.8, "taker_buy_quote": 1178.1743 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.077, "high": 0.0772, "low": 0.0741, "close": 0.0741, "volume": 57889.5, "close_time": 1769846399999, "quote_volume": 4397.96451, "trades": 28, "taker_buy_base": 18002.3, "taker_buy_quote": 1358.44114 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0723, "close": 0.0723, "volume": 259968.0, "close_time": 1769860799999, "quote_volume": 19039.53526, "trades": 108, "taker_buy_base": 103695.5, "taker_buy_quote": 7595.31846 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.072, "high": 0.0723, "low": 0.0676, "close": 0.0694, "volume": 220871.3, "close_time": 1769875199999, "quote_volume": 15304.65877, "trades": 143, "taker_buy_base": 91089.0, "taker_buy_quote": 6285.14264 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0689, "high": 0.0704, "low": 0.0603, "close": 0.0641, "volume": 954695.6, "close_time": 1769889599999, "quote_volume": 61628.81705, "trades": 537, "taker_buy_base": 446785.6, "taker_buy_quote": 28817.968 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0649, "high": 0.0682, "low": 0.0638, "close": 0.068, "volume": 170886.8, "close_time": 1769903999999, "quote_volume": 11308.77754, "trades": 111, "taker_buy_base": 33489.1, "taker_buy_quote": 2197.53665 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0686, "high": 0.0699, "low": 0.0679, "close": 0.0694, "volume": 11632.5, "close_time": 1769918399999, "quote_volume": 802.59634, "trades": 18, "taker_buy_base": 9615.8, "taker_buy_quote": 663.71603 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0693, "high": 0.0713, "low": 0.0693, "close": 0.0696, "volume": 95866.9, "close_time": 1769932799999, "quote_volume": 6742.01192, "trades": 118, "taker_buy_base": 45562.0, "taker_buy_quote": 3203.20474 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0675, "close": 0.0678, "volume": 156743.3, "close_time": 1769947199999, "quote_volume": 10701.13556, "trades": 99, "taker_buy_base": 84684.9, "taker_buy_quote": 5763.98371 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0648, "close": 0.066, "volume": 21114.6, "close_time": 1769961599999, "quote_volume": 1415.68325, "trades": 26, "taker_buy_base": 13164.3, "taker_buy_quote": 882.39522 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0657, "close": 0.0662, "volume": 13266.9, "close_time": 1769975999999, "quote_volume": 882.05862, "trades": 16, "taker_buy_base": 8667.1, "taker_buy_quote": 577.978 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0661, "high": 0.0674, "low": 0.0648, "close": 0.0666, "volume": 72161.6, "close_time": 1769990399999, "quote_volume": 4793.51646, "trades": 83, "taker_buy_base": 57673.2, "taker_buy_quote": 3827.98207 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0665, "high": 0.0685, "low": 0.0644, "close": 0.0664, "volume": 29905.4, "close_time": 1770004799999, "quote_volume": 2000.48243, "trades": 29, "taker_buy_base": 15566.5, "taker_buy_quote": 1039.94051 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0641, "close": 0.0658, "volume": 71910.5, "close_time": 1770019199999, "quote_volume": 4715.06151, "trades": 52, "taker_buy_base": 38658.8, "taker_buy_quote": 2539.36886 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0653, "close": 0.0661, "volume": 108021.5, "close_time": 1770033599999, "quote_volume": 7123.34418, "trades": 83, "taker_buy_base": 59383.0, "taker_buy_quote": 3912.33559 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0661, "high": 0.0682, "low": 0.066, "close": 0.0681, "volume": 38968.9, "close_time": 1770047999999, "quote_volume": 2606.48716, "trades": 27, "taker_buy_base": 14940.9, "taker_buy_quote": 995.29892 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0663, "close": 0.0664, "volume": 114819.9, "close_time": 1770062399999, "quote_volume": 7650.14317, "trades": 48, "taker_buy_base": 97678.3, "taker_buy_quote": 6504.02326 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0658, "close": 0.0664, "volume": 53774.0, "close_time": 1770076799999, "quote_volume": 3568.8364, "trades": 25, "taker_buy_base": 26770.6, "taker_buy_quote": 1776.2549 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0633, "close": 0.064, "volume": 159410.0, "close_time": 1770091199999, "quote_volume": 10217.92858, "trades": 62, "taker_buy_base": 65626.4, "taker_buy_quote": 4209.02589 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0638, "high": 0.0646, "low": 0.0629, "close": 0.0646, "volume": 134418.5, "close_time": 1770105599999, "quote_volume": 8563.86049, "trades": 76, "taker_buy_base": 72791.9, "taker_buy_quote": 4630.38103 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0633, "close": 0.0641, "volume": 65368.4, "close_time": 1770119999999, "quote_volume": 4198.06835, "trades": 26, "taker_buy_base": 30552.7, "taker_buy_quote": 1961.49774 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0641, "high": 0.0655, "low": 0.0629, "close": 0.0646, "volume": 169967.7, "close_time": 1770134399999, "quote_volume": 10888.58163, "trades": 75, "taker_buy_base": 84378.5, "taker_buy_quote": 5374.20992 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0607, "close": 0.0638, "volume": 194918.7, "close_time": 1770148799999, "quote_volume": 12235.36393, "trades": 118, "taker_buy_base": 81921.0, "taker_buy_quote": 5090.37416 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0638, "high": 0.0667, "low": 0.063, "close": 0.0632, "volume": 123591.0, "close_time": 1770163199999, "quote_volume": 8011.68322, "trades": 123, "taker_buy_base": 67189.6, "taker_buy_quote": 4346.80227 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0633, "high": 0.0652, "low": 0.0631, "close": 0.0646, "volume": 42104.5, "close_time": 1770177599999, "quote_volume": 2709.21948, "trades": 39, "taker_buy_base": 21445.0, "taker_buy_quote": 1375.37527 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0636, "close": 0.0641, "volume": 50362.3, "close_time": 1770191999999, "quote_volume": 3223.70724, "trades": 42, "taker_buy_base": 22323.4, "taker_buy_quote": 1427.44074 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0637, "high": 0.0644, "low": 0.0633, "close": 0.0643, "volume": 103110.7, "close_time": 1770206399999, "quote_volume": 6595.62086, "trades": 85, "taker_buy_base": 58729.9, "taker_buy_quote": 3750.30191 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0643, "high": 0.0645, "low": 0.062, "close": 0.0621, "volume": 75316.4, "close_time": 1770220799999, "quote_volume": 4766.17532, "trades": 43, "taker_buy_base": 32673.7, "taker_buy_quote": 2066.66923 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0625, "high": 0.0638, "low": 0.0606, "close": 0.0638, "volume": 365496.5, "close_time": 1770235199999, "quote_volume": 22558.40345, "trades": 202, "taker_buy_base": 147995.0, "taker_buy_quote": 9124.40766 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0616, "close": 0.0625, "volume": 143518.7, "close_time": 1770249599999, "quote_volume": 8995.76312, "trades": 68, "taker_buy_base": 53390.0, "taker_buy_quote": 3344.27812 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0624, "high": 0.0631, "low": 0.0616, "close": 0.0616, "volume": 61633.6, "close_time": 1770263999999, "quote_volume": 3851.64535, "trades": 40, "taker_buy_base": 27699.6, "taker_buy_quote": 1724.57244 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0604, "close": 0.0605, "volume": 232519.2, "close_time": 1770278399999, "quote_volume": 14118.7436, "trades": 98, "taker_buy_base": 137538.1, "taker_buy_quote": 8355.98041 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0605, "high": 0.0615, "low": 0.0579, "close": 0.059, "volume": 162242.1, "close_time": 1770292799999, "quote_volume": 9724.79081, "trades": 65, "taker_buy_base": 93342.3, "taker_buy_quote": 5601.96831 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.059, "high": 0.0593, "low": 0.0549, "close": 0.0568, "volume": 432436.0, "close_time": 1770307199999, "quote_volume": 24746.99612, "trades": 202, "taker_buy_base": 214100.6, "taker_buy_quote": 12242.95655 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0566, "high": 0.0587, "low": 0.0548, "close": 0.0548, "volume": 182473.7, "close_time": 1770321599999, "quote_volume": 10337.45266, "trades": 133, "taker_buy_base": 85392.6, "taker_buy_quote": 4870.92443 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0518, "close": 0.0519, "volume": 299919.0, "close_time": 1770335999999, "quote_volume": 15955.23307, "trades": 282, "taker_buy_base": 150232.2, "taker_buy_quote": 7994.92032 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0455, "close": 0.0501, "volume": 808078.0, "close_time": 1770350399999, "quote_volume": 39560.21963, "trades": 618, "taker_buy_base": 418788.6, "taker_buy_quote": 20498.0005 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0506, "high": 0.0537, "low": 0.0505, "close": 0.0523, "volume": 168287.4, "close_time": 1770364799999, "quote_volume": 8933.03165, "trades": 65, "taker_buy_base": 53393.1, "taker_buy_quote": 2816.74679 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0521, "high": 0.0541, "low": 0.0516, "close": 0.0537, "volume": 152230.5, "close_time": 1770379199999, "quote_volume": 8036.69605, "trades": 58, "taker_buy_base": 84910.1, "taker_buy_quote": 4488.18554 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.054, "high": 0.055, "low": 0.0532, "close": 0.0546, "volume": 112295.2, "close_time": 1770393599999, "quote_volume": 6065.20655, "trades": 99, "taker_buy_base": 58274.1, "taker_buy_quote": 3152.02974 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0549, "high": 0.0576, "low": 0.0549, "close": 0.0566, "volume": 321154.6, "close_time": 1770407999999, "quote_volume": 17967.19107, "trades": 167, "taker_buy_base": 177364.7, "taker_buy_quote": 9929.13967 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0562, "close": 0.0562, "volume": 94930.0, "close_time": 1770422399999, "quote_volume": 5356.65409, "trades": 54, "taker_buy_base": 39268.5, "taker_buy_quote": 2214.35945 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0561, "high": 0.057, "low": 0.0558, "close": 0.0565, "volume": 161800.3, "close_time": 1770436799999, "quote_volume": 9144.84715, "trades": 77, "taker_buy_base": 77944.4, "taker_buy_quote": 4412.80049 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0564, "high": 0.0568, "low": 0.054, "close": 0.0545, "volume": 42804.8, "close_time": 1770451199999, "quote_volume": 2386.66713, "trades": 40, "taker_buy_base": 6292.0, "taker_buy_quote": 354.47575 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0548, "high": 0.055, "low": 0.0539, "close": 0.0545, "volume": 19195.3, "close_time": 1770465599999, "quote_volume": 1046.59839, "trades": 13, "taker_buy_base": 2388.3, "taker_buy_quote": 130.75664 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0543, "high": 0.056, "low": 0.0543, "close": 0.0553, "volume": 29326.4, "close_time": 1770479999999, "quote_volume": 1614.72199, "trades": 36, "taker_buy_base": 25939.8, "taker_buy_quote": 1428.01215 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0556, "high": 0.0566, "low": 0.0549, "close": 0.056, "volume": 79258.5, "close_time": 1770494399999, "quote_volume": 4400.45258, "trades": 60, "taker_buy_base": 34794.9, "taker_buy_quote": 1930.93065 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0556, "close": 0.0559, "volume": 42253.0, "close_time": 1770508799999, "quote_volume": 2367.13896, "trades": 9, "taker_buy_base": 28831.8, "taker_buy_quote": 1613.2397 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0556, "close": 0.0556, "volume": 6594.6, "close_time": 1770523199999, "quote_volume": 368.1096, "trades": 10, "taker_buy_base": 116.6, "taker_buy_quote": 6.56458 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0549, "close": 0.0549, "volume": 37143.2, "close_time": 1770537599999, "quote_volume": 2051.90213, "trades": 37, "taker_buy_base": 21153.8, "taker_buy_quote": 1168.63857 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0551, "high": 0.0558, "low": 0.0548, "close": 0.0555, "volume": 107688.8, "close_time": 1770551999999, "quote_volume": 5941.88268, "trades": 41, "taker_buy_base": 36102.4, "taker_buy_quote": 1992.98949 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0553, "high": 0.0595, "low": 0.0553, "close": 0.0565, "volume": 324098.8, "close_time": 1770566399999, "quote_volume": 18543.99131, "trades": 259, "taker_buy_base": 192674.9, "taker_buy_quote": 11040.43157 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0567, "high": 0.0617, "low": 0.0552, "close": 0.0585, "volume": 813954.2, "close_time": 1770580799999, "quote_volume": 47903.69969, "trades": 545, "taker_buy_base": 395693.7, "taker_buy_quote": 23245.54376 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0569, "close": 0.0585, "volume": 367570.7, "close_time": 1770595199999, "quote_volume": 21276.95113, "trades": 151, "taker_buy_base": 141266.4, "taker_buy_quote": 8183.71425 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0578, "high": 0.0594, "low": 0.0573, "close": 0.0593, "volume": 38611.4, "close_time": 1770609599999, "quote_volume": 2241.03844, "trades": 37, "taker_buy_base": 11726.8, "taker_buy_quote": 683.81251 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0595, "high": 0.0601, "low": 0.0584, "close": 0.0584, "volume": 236327.2, "close_time": 1770623999999, "quote_volume": 13958.70758, "trades": 112, "taker_buy_base": 138784.8, "taker_buy_quote": 8193.92064 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0584, "high": 0.0601, "low": 0.057, "close": 0.0585, "volume": 484865.1, "close_time": 1770638399999, "quote_volume": 28461.78393, "trades": 248, "taker_buy_base": 215136.7, "taker_buy_quote": 12610.40231 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0585, "high": 0.0616, "low": 0.0571, "close": 0.0602, "volume": 611438.6, "close_time": 1770652799999, "quote_volume": 36300.21309, "trades": 379, "taker_buy_base": 298435.1, "taker_buy_quote": 17729.73974 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0607, "high": 0.0699, "low": 0.0601, "close": 0.0676, "volume": 2059479.9, "close_time": 1770667199999, "quote_volume": 137218.1678, "trades": 1755, "taker_buy_base": 974914.4, "taker_buy_quote": 64570.06232 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0674, "high": 0.0685, "low": 0.0648, "close": 0.0663, "volume": 729640.9, "close_time": 1770681599999, "quote_volume": 48795.44847, "trades": 691, "taker_buy_base": 379957.9, "taker_buy_quote": 25436.37623 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0611, "close": 0.062, "volume": 228176.0, "close_time": 1770695999999, "quote_volume": 14669.94372, "trades": 442, "taker_buy_base": 91880.9, "taker_buy_quote": 5930.75661 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0622, "high": 0.0662, "low": 0.0622, "close": 0.0649, "volume": 600504.4, "close_time": 1770710399999, "quote_volume": 38720.29667, "trades": 664, "taker_buy_base": 275316.9, "taker_buy_quote": 17742.58317 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0656, "high": 0.0697, "low": 0.0643, "close": 0.0674, "volume": 1427870.1, "close_time": 1770724799999, "quote_volume": 95248.73157, "trades": 1348, "taker_buy_base": 745628.5, "taker_buy_quote": 49799.49468 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0674, "high": 0.0724, "low": 0.0666, "close": 0.0695, "volume": 2188365.3, "close_time": 1770739199999, "quote_volume": 152523.84732, "trades": 1840, "taker_buy_base": 1144566.2, "taker_buy_quote": 79863.04087 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0693, "high": 0.0748, "low": 0.0682, "close": 0.0731, "volume": 2236115.4, "close_time": 1770753599999, "quote_volume": 160524.00362, "trades": 1753, "taker_buy_base": 1178384.1, "taker_buy_quote": 84780.37622 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0726, "high": 0.0817, "low": 0.0719, "close": 0.0762, "volume": 4724205.4, "close_time": 1770767999999, "quote_volume": 365361.89281, "trades": 3154, "taker_buy_base": 2490054.9, "taker_buy_quote": 192918.32055 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.076, "high": 0.0809, "low": 0.0741, "close": 0.0808, "volume": 1039636.8, "close_time": 1770782399999, "quote_volume": 80908.50794, "trades": 1102, "taker_buy_base": 554896.9, "taker_buy_quote": 43028.16117 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0807, "high": 0.0847, "low": 0.0713, "close": 0.0731, "volume": 2269280.4, "close_time": 1770796799999, "quote_volume": 173648.50819, "trades": 2061, "taker_buy_base": 1113985.4, "taker_buy_quote": 85255.74888 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0733, "high": 0.0772, "low": 0.0708, "close": 0.0766, "volume": 1827632.0, "close_time": 1770811199999, "quote_volume": 134731.87928, "trades": 1395, "taker_buy_base": 1034624.7, "taker_buy_quote": 76032.40511 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0774, "high": 0.0811, "low": 0.0763, "close": 0.0795, "volume": 1670631.2, "close_time": 1770825599999, "quote_volume": 131288.10949, "trades": 1509, "taker_buy_base": 740420.6, "taker_buy_quote": 58369.48649 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0795, "high": 0.0841, "low": 0.0774, "close": 0.0813, "volume": 1634401.1, "close_time": 1770839999999, "quote_volume": 132823.47242, "trades": 813, "taker_buy_base": 722810.8, "taker_buy_quote": 58892.13922 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0812, "high": 0.0891, "low": 0.0799, "close": 0.0828, "volume": 2212447.0, "close_time": 1770854399999, "quote_volume": 185371.93174, "trades": 1026, "taker_buy_base": 1002473.9, "taker_buy_quote": 84632.76011 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0842, "high": 0.0865, "low": 0.0817, "close": 0.0852, "volume": 205012.8, "close_time": 1770868799999, "quote_volume": 17180.06799, "trades": 450, "taker_buy_base": 85254.7, "taker_buy_quote": 7185.42495 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0852, "high": 0.0868, "low": 0.079, "close": 0.0801, "volume": 394510.1, "close_time": 1770883199999, "quote_volume": 32481.98531, "trades": 697, "taker_buy_base": 172669.7, "taker_buy_quote": 14212.37371 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0776, "close": 0.0798, "volume": 992142.8, "close_time": 1770897599999, "quote_volume": 78603.2392, "trades": 930, "taker_buy_base": 460690.2, "taker_buy_quote": 36459.36046 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0752, "close": 0.0752, "volume": 222196.7, "close_time": 1770911999999, "quote_volume": 17222.87759, "trades": 374, "taker_buy_base": 70377.7, "taker_buy_quote": 5457.83823 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0755, "high": 0.0757, "low": 0.072, "close": 0.075, "volume": 255254.9, "close_time": 1770926399999, "quote_volume": 18850.90861, "trades": 441, "taker_buy_base": 154379.8, "taker_buy_quote": 11415.1016 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0741, "high": 0.0769, "low": 0.0739, "close": 0.0769, "volume": 98593.8, "close_time": 1770940799999, "quote_volume": 7506.73559, "trades": 220, "taker_buy_base": 73681.3, "taker_buy_quote": 5606.99134 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0772, "high": 0.0838, "low": 0.0764, "close": 0.0788, "volume": 244181.7, "close_time": 1770955199999, "quote_volume": 19713.12023, "trades": 407, "taker_buy_base": 127252.8, "taker_buy_quote": 10262.42158 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0793, "high": 0.081, "low": 0.0773, "close": 0.0793, "volume": 338727.0, "close_time": 1770969599999, "quote_volume": 27039.31726, "trades": 392, "taker_buy_base": 75341.8, "taker_buy_quote": 5979.56475 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0799, "high": 0.085, "low": 0.0799, "close": 0.0808, "volume": 591866.8, "close_time": 1770983999999, "quote_volume": 48575.74841, "trades": 864, "taker_buy_base": 350845.2, "taker_buy_quote": 28746.23728 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0808, "high": 0.0868, "low": 0.0807, "close": 0.0834, "volume": 1186387.7, "close_time": 1770998399999, "quote_volume": 100053.66035, "trades": 748, "taker_buy_base": 733138.8, "taker_buy_quote": 61800.97514 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0843, "high": 0.0858, "low": 0.0824, "close": 0.0837, "volume": 779576.5, "close_time": 1771012799999, "quote_volume": 65567.75606, "trades": 501, "taker_buy_base": 294265.3, "taker_buy_quote": 24743.52846 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0826, "close": 0.0834, "volume": 94733.2, "close_time": 1771027199999, "quote_volume": 7913.11944, "trades": 78, "taker_buy_base": 34666.7, "taker_buy_quote": 2896.81044 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0832, "high": 0.0845, "low": 0.0819, "close": 0.0826, "volume": 241261.9, "close_time": 1771041599999, "quote_volume": 20020.65676, "trades": 250, "taker_buy_base": 132082.1, "taker_buy_quote": 10956.45633 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.082, "high": 0.0845, "low": 0.0815, "close": 0.0835, "volume": 148352.4, "close_time": 1771055999999, "quote_volume": 12326.70979, "trades": 160, "taker_buy_base": 85234.5, "taker_buy_quote": 7085.76189 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.084, "high": 0.0862, "low": 0.0798, "close": 0.0822, "volume": 1064362.8, "close_time": 1771070399999, "quote_volume": 87997.52647, "trades": 920, "taker_buy_base": 528679.3, "taker_buy_quote": 44113.08329 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0822, "high": 0.0858, "low": 0.0819, "close": 0.0846, "volume": 305132.9, "close_time": 1771084799999, "quote_volume": 25745.32096, "trades": 294, "taker_buy_base": 134394.2, "taker_buy_quote": 11339.65641 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0847, "high": 0.0932, "low": 0.0836, "close": 0.0846, "volume": 1315030.4, "close_time": 1771099199999, "quote_volume": 113316.70381, "trades": 1005, "taker_buy_base": 617597.0, "taker_buy_quote": 53490.52265 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0826, "close": 0.0831, "volume": 97353.2, "close_time": 1771113599999, "quote_volume": 8105.90133, "trades": 111, "taker_buy_base": 51349.2, "taker_buy_quote": 4283.41308 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0829, "high": 0.087, "low": 0.0827, "close": 0.0852, "volume": 224769.2, "close_time": 1771127999999, "quote_volume": 19112.17923, "trades": 250, "taker_buy_base": 115069.8, "taker_buy_quote": 9780.30489 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.085, "high": 0.0908, "low": 0.085, "close": 0.0888, "volume": 737650.9, "close_time": 1771142399999, "quote_volume": 65167.78807, "trades": 805, "taker_buy_base": 351655.7, "taker_buy_quote": 31103.61718 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0891, "high": 0.095, "low": 0.0863, "close": 0.0912, "volume": 820665.6, "close_time": 1771156799999, "quote_volume": 74686.41749, "trades": 983, "taker_buy_base": 373827.6, "taker_buy_quote": 34146.22993 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0913, "high": 0.0971, "low": 0.089, "close": 0.0953, "volume": 1974486.7, "close_time": 1771171199999, "quote_volume": 185429.37745, "trades": 2023, "taker_buy_base": 756196.1, "taker_buy_quote": 71052.27 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0951, "high": 0.096, "low": 0.0896, "close": 0.0914, "volume": 2007811.1, "close_time": 1771185599999, "quote_volume": 186494.33112, "trades": 1875, "taker_buy_base": 1096161.3, "taker_buy_quote": 101640.00506 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0911, "high": 0.1047, "low": 0.0909, "close": 0.0952, "volume": 2220675.4, "close_time": 1771199999999, "quote_volume": 216399.27106, "trades": 2608, "taker_buy_base": 1106930.3, "taker_buy_quote": 107728.93155 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0946, "high": 0.1002, "low": 0.0924, "close": 0.0924, "volume": 1099950.5, "close_time": 1771214399999, "quote_volume": 105471.52479, "trades": 1384, "taker_buy_base": 385297.2, "taker_buy_quote": 37051.28314 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.092, "high": 0.0978, "low": 0.0889, "close": 0.094, "volume": 1307293.2, "close_time": 1771228799999, "quote_volume": 121531.08476, "trades": 1422, "taker_buy_base": 717711.7, "taker_buy_quote": 66500.19657 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0942, "high": 0.0942, "low": 0.085, "close": 0.0873, "volume": 1024471.0, "close_time": 1771243199999, "quote_volume": 91039.58365, "trades": 833, "taker_buy_base": 626597.3, "taker_buy_quote": 55740.39849 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0877, "high": 0.0907, "low": 0.0847, "close": 0.0861, "volume": 662025.2, "close_time": 1771257599999, "quote_volume": 57843.54645, "trades": 587, "taker_buy_base": 325426.6, "taker_buy_quote": 28358.44785 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0862, "high": 0.0888, "low": 0.0862, "close": 0.0886, "volume": 162715.4, "close_time": 1771271999999, "quote_volume": 14216.33979, "trades": 157, "taker_buy_base": 76562.1, "taker_buy_quote": 6703.87907 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0872, "close": 0.0875, "volume": 90911.8, "close_time": 1771286399999, "quote_volume": 7988.97953, "trades": 156, "taker_buy_base": 53939.1, "taker_buy_quote": 4737.02871 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0876, "high": 0.0922, "low": 0.0855, "close": 0.0911, "volume": 261204.6, "close_time": 1771300799999, "quote_volume": 23224.87546, "trades": 335, "taker_buy_base": 134081.2, "taker_buy_quote": 11963.90477 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0911, "high": 0.0927, "low": 0.0879, "close": 0.088, "volume": 351714.4, "close_time": 1771315199999, "quote_volume": 31917.19468, "trades": 378, "taker_buy_base": 170141.2, "taker_buy_quote": 15462.6986 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0864, "close": 0.0868, "volume": 116599.9, "close_time": 1771329599999, "quote_volume": 10144.26459, "trades": 130, "taker_buy_base": 49442.9, "taker_buy_quote": 4304.06132 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.087, "high": 0.0939, "low": 0.0837, "close": 0.0904, "volume": 1224094.5, "close_time": 1771343999999, "quote_volume": 110322.92259, "trades": 955, "taker_buy_base": 656908.3, "taker_buy_quote": 59154.7213 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0903, "high": 0.0943, "low": 0.0888, "close": 0.0923, "volume": 700543.9, "close_time": 1771358399999, "quote_volume": 64041.35556, "trades": 579, "taker_buy_base": 269220.5, "taker_buy_quote": 24615.68913 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.092, "high": 0.0923, "low": 0.0892, "close": 0.0908, "volume": 449778.1, "close_time": 1771372799999, "quote_volume": 40840.73408, "trades": 240, "taker_buy_base": 289509.0, "taker_buy_quote": 26317.35032 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0907, "high": 0.0959, "low": 0.09, "close": 0.0943, "volume": 523504.4, "close_time": 1771387199999, "quote_volume": 48787.14453, "trades": 633, "taker_buy_base": 266720.2, "taker_buy_quote": 24800.75117 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0944, "high": 0.0967, "low": 0.0926, "close": 0.0964, "volume": 292802.5, "close_time": 1771401599999, "quote_volume": 27814.66836, "trades": 391, "taker_buy_base": 143220.4, "taker_buy_quote": 13585.69548 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0966, "high": 0.0992, "low": 0.0946, "close": 0.0951, "volume": 541067.3, "close_time": 1771415999999, "quote_volume": 52185.44997, "trades": 548, "taker_buy_base": 163817.4, "taker_buy_quote": 15890.10513 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.095, "high": 0.0991, "low": 0.095, "close": 0.0963, "volume": 694309.8, "close_time": 1771430399999, "quote_volume": 67572.87978, "trades": 723, "taker_buy_base": 280748.6, "taker_buy_quote": 27304.25979 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0963, "high": 0.0985, "low": 0.0933, "close": 0.0957, "volume": 405923.7, "close_time": 1771444799999, "quote_volume": 38878.96154, "trades": 368, "taker_buy_base": 172444.5, "taker_buy_quote": 16545.54915 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0954, "high": 0.0968, "low": 0.0926, "close": 0.094, "volume": 613775.9, "close_time": 1771459199999, "quote_volume": 57751.54532, "trades": 467, "taker_buy_base": 352387.8, "taker_buy_quote": 32954.97814 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.094, "high": 0.0987, "low": 0.0939, "close": 0.0981, "volume": 232673.8, "close_time": 1771473599999, "quote_volume": 22344.30143, "trades": 369, "taker_buy_base": 133880.8, "taker_buy_quote": 12827.04373 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0978, "high": 0.1001, "low": 0.0969, "close": 0.0984, "volume": 282739.6, "close_time": 1771487999999, "quote_volume": 27802.9864, "trades": 347, "taker_buy_base": 93425.3, "taker_buy_quote": 9178.72492 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0977, "high": 0.1021, "low": 0.0971, "close": 0.1007, "volume": 1247535.2, "close_time": 1771502399999, "quote_volume": 124692.81256, "trades": 1073, "taker_buy_base": 512169.9, "taker_buy_quote": 51044.74107 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1004, "high": 0.1106, "low": 0.0999, "close": 0.1095, "volume": 2229613.4, "close_time": 1771516799999, "quote_volume": 232390.2316, "trades": 1898, "taker_buy_base": 1102343.5, "taker_buy_quote": 114844.10328 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1097, "high": 0.1168, "low": 0.1064, "close": 0.1093, "volume": 3348208.4, "close_time": 1771531199999, "quote_volume": 370949.25555, "trades": 3183, "taker_buy_base": 1748890.2, "taker_buy_quote": 193692.37365 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1092, "high": 0.1112, "low": 0.1046, "close": 0.1054, "volume": 1486894.7, "close_time": 1771545599999, "quote_volume": 162063.58841, "trades": 1255, "taker_buy_base": 743567.7, "taker_buy_quote": 80924.20091 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1055, "high": 0.1126, "low": 0.1016, "close": 0.1102, "volume": 1126438.6, "close_time": 1771559999999, "quote_volume": 121682.87351, "trades": 1401, "taker_buy_base": 485036.9, "taker_buy_quote": 52003.81353 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1098, "high": 0.1172, "low": 0.1095, "close": 0.1101, "volume": 667216.8, "close_time": 1771574399999, "quote_volume": 75806.65571, "trades": 822, "taker_buy_base": 345340.4, "taker_buy_quote": 39171.83056 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1106, "high": 0.117, "low": 0.1078, "close": 0.115, "volume": 1362342.5, "close_time": 1771588799999, "quote_volume": 151974.44064, "trades": 1507, "taker_buy_base": 643894.4, "taker_buy_quote": 71570.29846 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1152, "high": 0.1431, "low": 0.1152, "close": 0.142, "volume": 3969887.6, "close_time": 1771603199999, "quote_volume": 503878.90533, "trades": 3769, "taker_buy_base": 2053334.2, "taker_buy_quote": 260655.88242 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1429, "high": 0.1698, "low": 0.1419, "close": 0.1475, "volume": 8871787.7, "close_time": 1771617599999, "quote_volume": 1366270.11966, "trades": 7111, "taker_buy_base": 4406652.7, "taker_buy_quote": 677129.21701 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1467, "high": 0.1475, "low": 0.1323, "close": 0.1343, "volume": 2237387.6, "close_time": 1771631999999, "quote_volume": 313876.203, "trades": 2439, "taker_buy_base": 1176866.5, "taker_buy_quote": 165602.07376 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1342, "high": 0.1414, "low": 0.1278, "close": 0.1377, "volume": 1473896.4, "close_time": 1771646399999, "quote_volume": 199132.15744, "trades": 1622, "taker_buy_base": 720614.2, "taker_buy_quote": 97270.22671 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1383, "high": 0.1447, "low": 0.1336, "close": 0.1362, "volume": 907394.8, "close_time": 1771660799999, "quote_volume": 125655.43622, "trades": 1348, "taker_buy_base": 455807.5, "taker_buy_quote": 63192.46217 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1363, "high": 0.143, "low": 0.1352, "close": 0.139, "volume": 1279998.1, "close_time": 1771675199999, "quote_volume": 177770.4665, "trades": 962, "taker_buy_base": 592880.9, "taker_buy_quote": 82218.11787 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1387, "high": 0.1405, "low": 0.1172, "close": 0.1194, "volume": 2332908.6, "close_time": 1771689599999, "quote_volume": 295400.16693, "trades": 1968, "taker_buy_base": 988778.7, "taker_buy_quote": 126018.92359 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1189, "high": 0.1283, "low": 0.1162, "close": 0.1225, "volume": 1592672.7, "close_time": 1771703999999, "quote_volume": 195200.01755, "trades": 1864, "taker_buy_base": 745600.6, "taker_buy_quote": 91467.27268 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1221, "high": 0.1234, "low": 0.1201, "close": 0.122, "volume": 318498.5, "close_time": 1771718399999, "quote_volume": 38759.3198, "trades": 278, "taker_buy_base": 190749.4, "taker_buy_quote": 23186.75027 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1173, "close": 0.1195, "volume": 350038.8, "close_time": 1771732799999, "quote_volume": 41792.40741, "trades": 342, "taker_buy_base": 147681.7, "taker_buy_quote": 17645.53673 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1151, "close": 0.118, "volume": 468882.7, "close_time": 1771747199999, "quote_volume": 55250.68953, "trades": 412, "taker_buy_base": 143605.9, "taker_buy_quote": 16922.09058 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1181, "high": 0.1218, "low": 0.1176, "close": 0.1187, "volume": 670187.9, "close_time": 1771761599999, "quote_volume": 80298.54349, "trades": 541, "taker_buy_base": 283980.3, "taker_buy_quote": 34139.69964 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1189, "high": 0.1223, "low": 0.1156, "close": 0.1166, "volume": 460402.7, "close_time": 1771775999999, "quote_volume": 54742.53, "trades": 440, "taker_buy_base": 215626.9, "taker_buy_quote": 25744.05236 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1078, "close": 0.1085, "volume": 483903.7, "close_time": 1771790399999, "quote_volume": 53951.62086, "trades": 361, "taker_buy_base": 271860.6, "taker_buy_quote": 30293.75682 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1094, "high": 0.1109, "low": 0.1079, "close": 0.1101, "volume": 348369.9, "close_time": 1771804799999, "quote_volume": 38317.54526, "trades": 150, "taker_buy_base": 106434.1, "taker_buy_quote": 11683.85934 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1043, "close": 0.1061, "volume": 361824.3, "close_time": 1771819199999, "quote_volume": 38569.76712, "trades": 208, "taker_buy_base": 169874.5, "taker_buy_quote": 18043.74349 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1058, "high": 0.1108, "low": 0.1057, "close": 0.1102, "volume": 310670.2, "close_time": 1771833599999, "quote_volume": 33767.2393, "trades": 211, "taker_buy_base": 142521.3, "taker_buy_quote": 15464.60994 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1107, "high": 0.1125, "low": 0.1079, "close": 0.1088, "volume": 554578.8, "close_time": 1771847999999, "quote_volume": 60675.49017, "trades": 245, "taker_buy_base": 281747.6, "taker_buy_quote": 30773.00357 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1059, "close": 0.1062, "volume": 385112.0, "close_time": 1771862399999, "quote_volume": 41171.4834, "trades": 194, "taker_buy_base": 143564.3, "taker_buy_quote": 15367.59914 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1017, "close": 0.1031, "volume": 555490.3, "close_time": 1771876799999, "quote_volume": 57522.35586, "trades": 282, "taker_buy_base": 275657.9, "taker_buy_quote": 28586.90816 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1028, "high": 0.1029, "low": 0.0992, "close": 0.0995, "volume": 300484.2, "close_time": 1771891199999, "quote_volume": 30444.01689, "trades": 252, "taker_buy_base": 128141.3, "taker_buy_quote": 13002.15238 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0996, "high": 0.1007, "low": 0.0935, "close": 0.095, "volume": 365797.2, "close_time": 1771905599999, "quote_volume": 35769.90685, "trades": 268, "taker_buy_base": 173719.1, "taker_buy_quote": 16887.53042 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0949, "high": 0.096, "low": 0.0919, "close": 0.0931, "volume": 808167.5, "close_time": 1771919999999, "quote_volume": 75948.57556, "trades": 451, "taker_buy_base": 427332.2, "taker_buy_quote": 40138.23512 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0932, "high": 0.0955, "low": 0.0902, "close": 0.093, "volume": 904257.1, "close_time": 1771934399999, "quote_volume": 83870.42726, "trades": 344, "taker_buy_base": 427826.4, "taker_buy_quote": 39591.93751 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0897, "close": 0.0914, "volume": 922003.0, "close_time": 1771948799999, "quote_volume": 84764.87229, "trades": 348, "taker_buy_base": 488590.2, "taker_buy_quote": 44897.13376 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0914, "high": 0.0978, "low": 0.0888, "close": 0.0968, "volume": 1732545.7, "close_time": 1771963199999, "quote_volume": 160349.3333, "trades": 665, "taker_buy_base": 829196.0, "taker_buy_quote": 76600.17843 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0967, "high": 0.0995, "low": 0.094, "close": 0.0946, "volume": 932559.1, "close_time": 1771977599999, "quote_volume": 89997.25598, "trades": 513, "taker_buy_base": 521389.9, "taker_buy_quote": 50194.81528 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0943, "high": 0.1134, "low": 0.0921, "close": 0.1022, "volume": 2088622.1, "close_time": 1771991999999, "quote_volume": 219918.7605, "trades": 1762, "taker_buy_base": 1080001.2, "taker_buy_quote": 113674.15395 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1023, "high": 0.1065, "low": 0.1, "close": 0.1044, "volume": 1214156.3, "close_time": 1772006399999, "quote_volume": 126074.95393, "trades": 845, "taker_buy_base": 538127.6, "taker_buy_quote": 55941.69126 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1042, "high": 0.1124, "low": 0.1031, "close": 0.1122, "volume": 1843019.6, "close_time": 1772020799999, "quote_volume": 199816.60939, "trades": 1231, "taker_buy_base": 871497.4, "taker_buy_quote": 94627.87388 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1121, "high": 0.119, "low": 0.1064, "close": 0.113, "volume": 5294767.8, "close_time": 1772035199999, "quote_volume": 595478.45225, "trades": 2433, "taker_buy_base": 2654761.5, "taker_buy_quote": 299845.61557 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1127, "high": 0.1247, "low": 0.1125, "close": 0.1158, "volume": 4650709.9, "close_time": 1772049599999, "quote_volume": 553900.65471, "trades": 2710, "taker_buy_base": 2039618.6, "taker_buy_quote": 243561.72879 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1157, "high": 0.1188, "low": 0.1108, "close": 0.1134, "volume": 1736469.2, "close_time": 1772063999999, "quote_volume": 200041.12272, "trades": 1098, "taker_buy_base": 774265.4, "taker_buy_quote": 89146.65636 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.113, "high": 0.117, "low": 0.1106, "close": 0.116, "volume": 945918.3, "close_time": 1772078399999, "quote_volume": 107163.63128, "trades": 528, "taker_buy_base": 450569.0, "taker_buy_quote": 51003.01222 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1162, "high": 0.1179, "low": 0.1093, "close": 0.1101, "volume": 796141.6, "close_time": 1772092799999, "quote_volume": 90055.91743, "trades": 605, "taker_buy_base": 373332.5, "taker_buy_quote": 42321.08473 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1102, "high": 0.1136, "low": 0.1066, "close": 0.1103, "volume": 1915251.5, "close_time": 1772107199999, "quote_volume": 211496.77722, "trades": 1132, "taker_buy_base": 964353.1, "taker_buy_quote": 106324.9386 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1101, "high": 0.1166, "low": 0.1098, "close": 0.1134, "volume": 1626462.3, "close_time": 1772121599999, "quote_volume": 184021.76572, "trades": 1019, "taker_buy_base": 887746.9, "taker_buy_quote": 100423.25147 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1143, "high": 0.1147, "low": 0.1088, "close": 0.1114, "volume": 1188869.2, "close_time": 1772135999999, "quote_volume": 132410.94276, "trades": 566, "taker_buy_base": 495162.4, "taker_buy_quote": 55089.5005 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1113, "high": 0.1131, "low": 0.1099, "close": 0.1101, "volume": 582372.7, "close_time": 1772150399999, "quote_volume": 64677.18481, "trades": 464, "taker_buy_base": 355027.2, "taker_buy_quote": 39480.5344 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1103, "high": 0.1183, "low": 0.11, "close": 0.1157, "volume": 497383.6, "close_time": 1772164799999, "quote_volume": 57223.75815, "trades": 498, "taker_buy_base": 295809.0, "taker_buy_quote": 34087.58074 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1164, "high": 0.1179, "low": 0.1117, "close": 0.1144, "volume": 577820.9, "close_time": 1772179199999, "quote_volume": 66117.0519, "trades": 508, "taker_buy_base": 313803.8, "taker_buy_quote": 35874.31313 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1146, "high": 0.1177, "low": 0.1135, "close": 0.1154, "volume": 816557.4, "close_time": 1772193599999, "quote_volume": 94454.44335, "trades": 689, "taker_buy_base": 341187.3, "taker_buy_quote": 39444.00826 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1147, "high": 0.1232, "low": 0.1135, "close": 0.1136, "volume": 3438926.6, "close_time": 1772207999999, "quote_volume": 405940.92264, "trades": 2511, "taker_buy_base": 1668656.7, "taker_buy_quote": 197281.14644 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1136, "high": 0.1145, "low": 0.1064, "close": 0.1068, "volume": 997703.0, "close_time": 1772222399999, "quote_volume": 109318.28769, "trades": 831, "taker_buy_base": 385538.6, "taker_buy_quote": 42305.62863 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1073, "high": 0.11, "low": 0.1063, "close": 0.1099, "volume": 398634.7, "close_time": 1772236799999, "quote_volume": 43144.68221, "trades": 340, "taker_buy_base": 243270.9, "taker_buy_quote": 26305.58779 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1099, "high": 0.11, "low": 0.1066, "close": 0.1072, "volume": 233862.6, "close_time": 1772251199999, "quote_volume": 25293.23184, "trades": 147, "taker_buy_base": 126927.0, "taker_buy_quote": 13698.56714 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1071, "high": 0.1094, "low": 0.1049, "close": 0.1073, "volume": 585390.3, "close_time": 1772265599999, "quote_volume": 62237.99838, "trades": 376, "taker_buy_base": 290966.4, "taker_buy_quote": 30864.74166 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1071, "high": 0.108, "low": 0.1035, "close": 0.1071, "volume": 499594.5, "close_time": 1772279999999, "quote_volume": 52690.89086, "trades": 340, "taker_buy_base": 239198.8, "taker_buy_quote": 25195.10867 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1072, "high": 0.11, "low": 0.106, "close": 0.1062, "volume": 228936.7, "close_time": 1772294399999, "quote_volume": 24581.61648, "trades": 183, "taker_buy_base": 94779.8, "taker_buy_quote": 10183.31455 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1069, "high": 0.1132, "low": 0.106, "close": 0.113, "volume": 767878.6, "close_time": 1772308799999, "quote_volume": 84566.20387, "trades": 392, "taker_buy_base": 378720.6, "taker_buy_quote": 41683.18608 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1128, "high": 0.1144, "low": 0.1104, "close": 0.1105, "volume": 358244.0, "close_time": 1772323199999, "quote_volume": 40373.94097, "trades": 237, "taker_buy_base": 180027.1, "taker_buy_quote": 20304.32859 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1102, "high": 0.1149, "low": 0.1101, "close": 0.1122, "volume": 216413.4, "close_time": 1772337599999, "quote_volume": 24339.91224, "trades": 181, "taker_buy_base": 94336.3, "taker_buy_quote": 10590.60928 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1121, "high": 0.1145, "low": 0.1113, "close": 0.1142, "volume": 359592.1, "close_time": 1772351999999, "quote_volume": 40619.02356, "trades": 296, "taker_buy_base": 245774.6, "taker_buy_quote": 27757.00022 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1135, "high": 0.114, "low": 0.1114, "close": 0.1134, "volume": 344618.9, "close_time": 1772366399999, "quote_volume": 38836.72378, "trades": 206, "taker_buy_base": 127423.0, "taker_buy_quote": 14345.60335 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1131, "high": 0.1135, "low": 0.11, "close": 0.1107, "volume": 205570.9, "close_time": 1772380799999, "quote_volume": 22873.68178, "trades": 158, "taker_buy_base": 85316.2, "taker_buy_quote": 9502.82826 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1078, "close": 0.111, "volume": 267480.0, "close_time": 1772395199999, "quote_volume": 29293.88219, "trades": 230, "taker_buy_base": 162194.6, "taker_buy_quote": 17751.08164 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.111, "high": 0.112, "low": 0.1087, "close": 0.1105, "volume": 336556.6, "close_time": 1772409599999, "quote_volume": 37194.97846, "trades": 293, "taker_buy_base": 180070.5, "taker_buy_quote": 19897.20497 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1062, "close": 0.1073, "volume": 229525.1, "close_time": 1772423999999, "quote_volume": 24746.77687, "trades": 213, "taker_buy_base": 83776.9, "taker_buy_quote": 9028.41748 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1051, "close": 0.1057, "volume": 218718.8, "close_time": 1772438399999, "quote_volume": 23341.4862, "trades": 165, "taker_buy_base": 114328.1, "taker_buy_quote": 12172.83514 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1037, "close": 0.1049, "volume": 313244.7, "close_time": 1772452799999, "quote_volume": 32885.98574, "trades": 284, "taker_buy_base": 142768.6, "taker_buy_quote": 14979.48343 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1051, "high": 0.1092, "low": 0.1041, "close": 0.1075, "volume": 309613.7, "close_time": 1772467199999, "quote_volume": 33007.38933, "trades": 263, "taker_buy_base": 181741.8, "taker_buy_quote": 19419.75039 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1077, "high": 0.1147, "low": 0.1077, "close": 0.1097, "volume": 712658.9, "close_time": 1772481599999, "quote_volume": 79604.53318, "trades": 637, "taker_buy_base": 362583.2, "taker_buy_quote": 40512.75302 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1099, "high": 0.1111, "low": 0.1079, "close": 0.1083, "volume": 165335.0, "close_time": 1772495999999, "quote_volume": 18088.63765, "trades": 158, "taker_buy_base": 61872.5, "taker_buy_quote": 6778.81032 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1084, "high": 0.1102, "low": 0.1055, "close": 0.1069, "volume": 208767.7, "close_time": 1772510399999, "quote_volume": 22508.78044, "trades": 184, "taker_buy_base": 83287.9, "taker_buy_quote": 8970.4647 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1042, "close": 0.1047, "volume": 192771.6, "close_time": 1772524799999, "quote_volume": 20226.45452, "trades": 149, "taker_buy_base": 98535.8, "taker_buy_quote": 10334.75682 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1006, "close": 0.1025, "volume": 752609.5, "close_time": 1772539199999, "quote_volume": 77093.37252, "trades": 725, "taker_buy_base": 321867.4, "taker_buy_quote": 32958.21686 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1026, "high": 0.1095, "low": 0.1017, "close": 0.1088, "volume": 1630449.0, "close_time": 1772553599999, "quote_volume": 172559.09928, "trades": 1298, "taker_buy_base": 850553.3, "taker_buy_quote": 90217.63856 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1087, "high": 0.1103, "low": 0.1042, "close": 0.1047, "volume": 681129.5, "close_time": 1772567999999, "quote_volume": 73058.61966, "trades": 630, "taker_buy_base": 365391.9, "taker_buy_quote": 39136.8711 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1047, "high": 0.1058, "low": 0.1034, "close": 0.1044, "volume": 267168.7, "close_time": 1772582399999, "quote_volume": 27989.66947, "trades": 293, "taker_buy_base": 141879.0, "taker_buy_quote": 14861.96941 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1013, "close": 0.102, "volume": 398080.1, "close_time": 1772596799999, "quote_volume": 40936.2232, "trades": 438, "taker_buy_base": 215111.4, "taker_buy_quote": 22120.65232 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.102, "high": 0.1056, "low": 0.1001, "close": 0.1054, "volume": 529858.2, "close_time": 1772611199999, "quote_volume": 54607.92016, "trades": 602, "taker_buy_base": 270114.8, "taker_buy_quote": 27806.39184 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1056, "high": 0.1143, "low": 0.1047, "close": 0.1123, "volume": 1360997.1, "close_time": 1772625599999, "quote_volume": 150139.77407, "trades": 1304, "taker_buy_base": 712351.5, "taker_buy_quote": 78539.69539 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1091, "close": 0.1121, "volume": 451477.6, "close_time": 1772639999999, "quote_volume": 49836.6028, "trades": 425, "taker_buy_base": 257441.2, "taker_buy_quote": 28429.51055 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1121, "high": 0.1245, "low": 0.1109, "close": 0.123, "volume": 2426167.9, "close_time": 1772654399999, "quote_volume": 286506.08743, "trades": 2280, "taker_buy_base": 1332473.1, "taker_buy_quote": 157331.63588 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1228, "high": 0.1265, "low": 0.1181, "close": 0.1212, "volume": 1729275.4, "close_time": 1772668799999, "quote_volume": 210000.57265, "trades": 1733, "taker_buy_base": 861139.1, "taker_buy_quote": 104556.68186 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1211, "high": 0.1221, "low": 0.1172, "close": 0.1212, "volume": 594555.8, "close_time": 1772683199999, "quote_volume": 71278.75366, "trades": 589, "taker_buy_base": 286854.0, "taker_buy_quote": 34403.62052 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1157, "close": 0.116, "volume": 867998.7, "close_time": 1772697599999, "quote_volume": 102948.48408, "trades": 780, "taker_buy_base": 439845.2, "taker_buy_quote": 52134.15541 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1159, "high": 0.1198, "low": 0.1154, "close": 0.1166, "volume": 774184.7, "close_time": 1772711999999, "quote_volume": 90916.42463, "trades": 575, "taker_buy_base": 437526.2, "taker_buy_quote": 51372.87423 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1169, "high": 0.1218, "low": 0.1165, "close": 0.1176, "volume": 912632.5, "close_time": 1772726399999, "quote_volume": 108570.30778, "trades": 819, "taker_buy_base": 486183.9, "taker_buy_quote": 57928.75276 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1177, "high": 0.1197, "low": 0.1135, "close": 0.1183, "volume": 811860.6, "close_time": 1772740799999, "quote_volume": 94209.4527, "trades": 761, "taker_buy_base": 382787.4, "taker_buy_quote": 44510.18445 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1184, "high": 0.1192, "low": 0.1156, "close": 0.1157, "volume": 283751.3, "close_time": 1772755199999, "quote_volume": 33308.81605, "trades": 304, "taker_buy_base": 125073.6, "taker_buy_quote": 14658.9348 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1157, "high": 0.1163, "low": 0.112, "close": 0.115, "volume": 563057.9, "close_time": 1772769599999, "quote_volume": 64466.50644, "trades": 584, "taker_buy_base": 247754.2, "taker_buy_quote": 28336.06872 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1151, "high": 0.1187, "low": 0.1124, "close": 0.118, "volume": 808932.5, "close_time": 1772783999999, "quote_volume": 93289.78041, "trades": 783, "taker_buy_base": 401369.7, "taker_buy_quote": 46194.79326 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1179, "high": 0.1318, "low": 0.1168, "close": 0.1239, "volume": 3205337.4, "close_time": 1772798399999, "quote_volume": 400280.13087, "trades": 2863, "taker_buy_base": 1582459.9, "taker_buy_quote": 198118.70873 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1242, "high": 0.128, "low": 0.1208, "close": 0.1233, "volume": 2992833.9, "close_time": 1772812799999, "quote_volume": 370832.3543, "trades": 2804, "taker_buy_base": 1401727.9, "taker_buy_quote": 173886.27161 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1235, "high": 0.13, "low": 0.1212, "close": 0.1297, "volume": 1942177.1, "close_time": 1772827199999, "quote_volume": 243698.0006, "trades": 1793, "taker_buy_base": 971095.4, "taker_buy_quote": 121924.37165 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1294, "high": 0.132, "low": 0.1258, "close": 0.1298, "volume": 796838.1, "close_time": 1772841599999, "quote_volume": 102416.93587, "trades": 842, "taker_buy_base": 341827.8, "taker_buy_quote": 43957.57323 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1297, "high": 0.135, "low": 0.1278, "close": 0.1283, "volume": 625121.5, "close_time": 1772855999999, "quote_volume": 81901.50674, "trades": 603, "taker_buy_base": 243911.0, "taker_buy_quote": 31970.61132 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1293, "high": 0.1333, "low": 0.1253, "close": 0.1261, "volume": 1222423.1, "close_time": 1772870399999, "quote_volume": 157869.24464, "trades": 1267, "taker_buy_base": 522622.7, "taker_buy_quote": 67739.32248 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1261, "high": 0.1277, "low": 0.1217, "close": 0.1217, "volume": 808225.7, "close_time": 1772884799999, "quote_volume": 100564.37752, "trades": 870, "taker_buy_base": 345744.1, "taker_buy_quote": 43111.59614 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1219, "high": 0.1261, "low": 0.1213, "close": 0.1244, "volume": 663646.0, "close_time": 1772899199999, "quote_volume": 82092.93978, "trades": 748, "taker_buy_base": 313888.8, "taker_buy_quote": 38792.68042 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1244, "high": 0.1285, "low": 0.1214, "close": 0.1216, "volume": 1030422.8, "close_time": 1772913599999, "quote_volume": 128750.94969, "trades": 1069, "taker_buy_base": 413395.7, "taker_buy_quote": 51777.01753 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1217, "high": 0.1233, "low": 0.1199, "close": 0.1216, "volume": 271234.9, "close_time": 1772927999999, "quote_volume": 32990.92347, "trades": 365, "taker_buy_base": 125713.2, "taker_buy_quote": 15261.93967 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1218, "high": 0.1264, "low": 0.121, "close": 0.1252, "volume": 400348.4, "close_time": 1772942399999, "quote_volume": 49632.19974, "trades": 499, "taker_buy_base": 181338.9, "taker_buy_quote": 22498.57914 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1251, "high": 0.129, "low": 0.1246, "close": 0.1265, "volume": 446823.9, "close_time": 1772956799999, "quote_volume": 56711.21518, "trades": 547, "taker_buy_base": 224848.7, "taker_buy_quote": 28523.60878 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1234, "close": 0.1241, "volume": 288317.6, "close_time": 1772971199999, "quote_volume": 36124.90796, "trades": 394, "taker_buy_base": 136761.1, "taker_buy_quote": 17132.6911 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.124, "high": 0.126, "low": 0.1215, "close": 0.122, "volume": 542915.1, "close_time": 1772985599999, "quote_volume": 67115.20775, "trades": 672, "taker_buy_base": 298028.3, "taker_buy_quote": 36831.60509 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1222, "high": 0.1289, "low": 0.1215, "close": 0.1262, "volume": 427241.6, "close_time": 1772999999999, "quote_volume": 53745.27138, "trades": 581, "taker_buy_base": 236203.7, "taker_buy_quote": 29698.69679 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1262, "high": 0.1287, "low": 0.1247, "close": 0.128, "volume": 557488.5, "close_time": 1773014399999, "quote_volume": 70656.66754, "trades": 495, "taker_buy_base": 281260.5, "taker_buy_quote": 35659.42387 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1283, "high": 0.1304, "low": 0.1259, "close": 0.1266, "volume": 568282.6, "close_time": 1773028799999, "quote_volume": 72704.10688, "trades": 617, "taker_buy_base": 294986.9, "taker_buy_quote": 37748.33108 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1231, "close": 0.1245, "volume": 249560.2, "close_time": 1773043199999, "quote_volume": 31139.40054, "trades": 358, "taker_buy_base": 109920.2, "taker_buy_quote": 13708.06496 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1245, "high": 0.1271, "low": 0.122, "close": 0.1231, "volume": 203682.0, "close_time": 1773057599999, "quote_volume": 25169.75403, "trades": 303, "taker_buy_base": 77453.7, "taker_buy_quote": 9559.91503 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1232, "high": 0.1252, "low": 0.1215, "close": 0.1215, "volume": 362399.8, "close_time": 1773071999999, "quote_volume": 44782.2433, "trades": 476, "taker_buy_base": 202816.5, "taker_buy_quote": 25051.55535 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1214, "high": 0.1245, "low": 0.1209, "close": 0.1224, "volume": 413429.6, "close_time": 1773086399999, "quote_volume": 50639.95185, "trades": 545, "taker_buy_base": 236367.3, "taker_buy_quote": 28945.0645 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1221, "high": 0.1251, "low": 0.1208, "close": 0.122, "volume": 405327.9, "close_time": 1773100799999, "quote_volume": 49636.87825, "trades": 389, "taker_buy_base": 237140.2, "taker_buy_quote": 28998.80937 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1217, "high": 0.1245, "low": 0.1196, "close": 0.1212, "volume": 375507.3, "close_time": 1773115199999, "quote_volume": 45847.78581, "trades": 543, "taker_buy_base": 198256.0, "taker_buy_quote": 24251.18406 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.121, "high": 0.1269, "low": 0.121, "close": 0.1247, "volume": 545165.1, "close_time": 1773129599999, "quote_volume": 68196.50136, "trades": 710, "taker_buy_base": 312583.5, "taker_buy_quote": 39081.218 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1247, "high": 0.1257, "low": 0.1229, "close": 0.1231, "volume": 224214.6, "close_time": 1773143999999, "quote_volume": 27903.22568, "trades": 306, "taker_buy_base": 93201.3, "taker_buy_quote": 11599.85168 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1209, "close": 0.123, "volume": 294999.3, "close_time": 1773158399999, "quote_volume": 36145.45404, "trades": 396, "taker_buy_base": 170796.0, "taker_buy_quote": 20927.98477 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1229, "high": 0.1273, "low": 0.1211, "close": 0.1222, "volume": 534505.2, "close_time": 1773172799999, "quote_volume": 66589.23016, "trades": 691, "taker_buy_base": 291623.6, "taker_buy_quote": 36312.36198 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1222, "high": 0.1245, "low": 0.1199, "close": 0.1233, "volume": 379488.8, "close_time": 1773187199999, "quote_volume": 46408.72153, "trades": 425, "taker_buy_base": 173340.1, "taker_buy_quote": 21259.86033 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1166, "close": 0.1167, "volume": 415276.1, "close_time": 1773201599999, "quote_volume": 49847.77712, "trades": 504, "taker_buy_base": 189325.0, "taker_buy_quote": 22675.68304 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1167, "high": 0.1203, "low": 0.1156, "close": 0.1196, "volume": 534991.1, "close_time": 1773215999999, "quote_volume": 62987.96877, "trades": 590, "taker_buy_base": 283350.7, "taker_buy_quote": 33408.9755 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1199, "high": 0.1212, "low": 0.1172, "close": 0.1209, "volume": 478828.6, "close_time": 1773230399999, "quote_volume": 57260.32677, "trades": 485, "taker_buy_base": 230763.1, "taker_buy_quote": 27572.55732 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1211, "high": 0.1255, "low": 0.1202, "close": 0.1208, "volume": 733494.1, "close_time": 1773244799999, "quote_volume": 90341.58664, "trades": 762, "taker_buy_base": 379042.2, "taker_buy_quote": 46696.29058 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1208, "high": 0.1256, "low": 0.1208, "close": 0.1243, "volume": 383989.6, "close_time": 1773259199999, "quote_volume": 47422.45513, "trades": 488, "taker_buy_base": 213330.1, "taker_buy_quote": 26316.1098 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1237, "high": 0.1262, "low": 0.1236, "close": 0.1243, "volume": 216465.1, "close_time": 1773273599999, "quote_volume": 27053.66809, "trades": 309, "taker_buy_base": 85505.5, "taker_buy_quote": 10683.44861 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1239, "high": 0.1258, "low": 0.1223, "close": 0.1224, "volume": 186205.7, "close_time": 1773287999999, "quote_volume": 23105.04761, "trades": 246, "taker_buy_base": 100668.5, "taker_buy_quote": 12473.39272 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1226, "high": 0.1256, "low": 0.1223, "close": 0.1256, "volume": 148287.9, "close_time": 1773302399999, "quote_volume": 18399.57571, "trades": 211, "taker_buy_base": 84177.7, "taker_buy_quote": 10444.34376 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1255, "high": 0.13, "low": 0.1239, "close": 0.1256, "volume": 658112.8, "close_time": 1773316799999, "quote_volume": 83130.30666, "trades": 748, "taker_buy_base": 321035.3, "taker_buy_quote": 40621.6138 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1256, "high": 0.126, "low": 0.1219, "close": 0.123, "volume": 408677.1, "close_time": 1773331199999, "quote_volume": 50695.97586, "trades": 515, "taker_buy_base": 220070.5, "taker_buy_quote": 27324.21136 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1231, "high": 0.1273, "low": 0.1218, "close": 0.1259, "volume": 429057.1, "close_time": 1773345599999, "quote_volume": 53613.84232, "trades": 582, "taker_buy_base": 217540.6, "taker_buy_quote": 27130.55481 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1259, "high": 0.1279, "low": 0.1253, "close": 0.1266, "volume": 200942.3, "close_time": 1773359999999, "quote_volume": 25429.82511, "trades": 229, "taker_buy_base": 90481.7, "taker_buy_quote": 11460.27832 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1265, "high": 0.1329, "low": 0.1255, "close": 0.1292, "volume": 494577.3, "close_time": 1773374399999, "quote_volume": 64307.4578, "trades": 565, "taker_buy_base": 239848.8, "taker_buy_quote": 31214.64727 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1293, "high": 0.1308, "low": 0.1248, "close": 0.1264, "volume": 291921.6, "close_time": 1773388799999, "quote_volume": 37176.55614, "trades": 398, "taker_buy_base": 114122.7, "taker_buy_quote": 14527.21306 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1264, "high": 0.1271, "low": 0.1237, "close": 0.1249, "volume": 214783.8, "close_time": 1773403199999, "quote_volume": 26944.01513, "trades": 369, "taker_buy_base": 94235.4, "taker_buy_quote": 11822.43487 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1248, "high": 0.1276, "low": 0.1237, "close": 0.1246, "volume": 331443.8, "close_time": 1773417599999, "quote_volume": 41590.43753, "trades": 428, "taker_buy_base": 190732.4, "taker_buy_quote": 23935.40899 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1243, "high": 0.1265, "low": 0.1222, "close": 0.1227, "volume": 137686.5, "close_time": 1773431999999, "quote_volume": 17126.78137, "trades": 210, "taker_buy_base": 83122.0, "taker_buy_quote": 10335.12709 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1191, "close": 0.1197, "volume": 309513.8, "close_time": 1773446399999, "quote_volume": 37391.06399, "trades": 344, "taker_buy_base": 160280.6, "taker_buy_quote": 19368.68307 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1197, "high": 0.1209, "low": 0.1175, "close": 0.1203, "volume": 402463.7, "close_time": 1773460799999, "quote_volume": 48077.79085, "trades": 482, "taker_buy_base": 219550.3, "taker_buy_quote": 26247.47284 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1199, "high": 0.1241, "low": 0.1194, "close": 0.1241, "volume": 165258.3, "close_time": 1773475199999, "quote_volume": 20071.29955, "trades": 241, "taker_buy_base": 92659.7, "taker_buy_quote": 11237.1702 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1239, "high": 0.1279, "low": 0.1215, "close": 0.1269, "volume": 688307.7, "close_time": 1773489599999, "quote_volume": 86150.14787, "trades": 895, "taker_buy_base": 366462.9, "taker_buy_quote": 45884.78538 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1269, "high": 0.131, "low": 0.1269, "close": 0.1281, "volume": 620965.7, "close_time": 1773503999999, "quote_volume": 80286.52569, "trades": 688, "taker_buy_base": 261799.3, "taker_buy_quote": 33851.75032 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1283, "high": 0.1301, "low": 0.1258, "close": 0.1277, "volume": 519089.8, "close_time": 1773518399999, "quote_volume": 66590.79569, "trades": 561, "taker_buy_base": 214409.3, "taker_buy_quote": 27566.72602 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1277, "high": 0.137, "low": 0.1276, "close": 0.135, "volume": 1683087.6, "close_time": 1773532799999, "quote_volume": 224194.27634, "trades": 2049, "taker_buy_base": 818242.3, "taker_buy_quote": 108989.17649 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1345, "high": 0.1379, "low": 0.1311, "close": 0.1342, "volume": 837728.1, "close_time": 1773547199999, "quote_volume": 112743.9779, "trades": 1167, "taker_buy_base": 421083.0, "taker_buy_quote": 56684.84257 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1351, "high": 0.1367, "low": 0.1312, "close": 0.1349, "volume": 837105.0, "close_time": 1773561599999, "quote_volume": 112219.21038, "trades": 953, "taker_buy_base": 384647.8, "taker_buy_quote": 51541.66847 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1345, "high": 0.1353, "low": 0.1317, "close": 0.1324, "volume": 455922.3, "close_time": 1773575999999, "quote_volume": 60777.95985, "trades": 549, "taker_buy_base": 252909.4, "taker_buy_quote": 33707.04138 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1271, "close": 0.1296, "volume": 957902.3, "close_time": 1773590399999, "quote_volume": 124904.30706, "trades": 908, "taker_buy_base": 343274.5, "taker_buy_quote": 44719.26019 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1298, "high": 0.1319, "low": 0.1282, "close": 0.1319, "volume": 396402.0, "close_time": 1773604799999, "quote_volume": 51657.77807, "trades": 343, "taker_buy_base": 140891.6, "taker_buy_quote": 18347.27527 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1317, "high": 0.1332, "low": 0.1298, "close": 0.1317, "volume": 474485.5, "close_time": 1773619199999, "quote_volume": 62284.10608, "trades": 442, "taker_buy_base": 324718.2, "taker_buy_quote": 42633.23409 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1317, "high": 0.1326, "low": 0.1299, "close": 0.1314, "volume": 195571.6, "close_time": 1773633599999, "quote_volume": 25688.31836, "trades": 310, "taker_buy_base": 99270.8, "taker_buy_quote": 13045.96318 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1315, "high": 0.132, "low": 0.1302, "close": 0.1309, "volume": 175324.8, "close_time": 1773647999999, "quote_volume": 22966.06606, "trades": 267, "taker_buy_base": 95612.7, "taker_buy_quote": 12533.64696 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1259, "close": 0.1276, "volume": 312564.0, "close_time": 1773662399999, "quote_volume": 39937.87937, "trades": 481, "taker_buy_base": 137599.3, "taker_buy_quote": 17583.74118 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1255, "close": 0.1267, "volume": 358867.7, "close_time": 1773676799999, "quote_volume": 45550.41272, "trades": 508, "taker_buy_base": 181570.7, "taker_buy_quote": 23049.98455 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1228, "close": 0.1237, "volume": 373750.4, "close_time": 1773691199999, "quote_volume": 46701.59567, "trades": 467, "taker_buy_base": 182191.1, "taker_buy_quote": 22780.17369 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1238, "high": 0.125, "low": 0.1231, "close": 0.1234, "volume": 179878.6, "close_time": 1773705599999, "quote_volume": 22324.92822, "trades": 280, "taker_buy_base": 98386.7, "taker_buy_quote": 12216.34863 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1234, "high": 0.1255, "low": 0.122, "close": 0.124, "volume": 389013.0, "close_time": 1773719999999, "quote_volume": 48144.53521, "trades": 604, "taker_buy_base": 176654.3, "taker_buy_quote": 21892.46032 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1205, "close": 0.1224, "volume": 370488.6, "close_time": 1773734399999, "quote_volume": 45331.14951, "trades": 542, "taker_buy_base": 199758.6, "taker_buy_quote": 24428.81066 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1225, "high": 0.1245, "low": 0.122, "close": 0.1225, "volume": 154167.4, "close_time": 1773748799999, "quote_volume": 18984.91839, "trades": 191, "taker_buy_base": 93917.3, "taker_buy_quote": 11551.25155 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1219, "high": 0.1236, "low": 0.1196, "close": 0.1217, "volume": 371135.2, "close_time": 1773763199999, "quote_volume": 45135.30074, "trades": 493, "taker_buy_base": 206023.5, "taker_buy_quote": 25079.59803 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1217, "high": 0.1253, "low": 0.1213, "close": 0.1229, "volume": 498807.1, "close_time": 1773777599999, "quote_volume": 61452.72883, "trades": 548, "taker_buy_base": 238187.1, "taker_buy_quote": 29321.84021 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1229, "high": 0.1246, "low": 0.1224, "close": 0.123, "volume": 146014.8, "close_time": 1773791999999, "quote_volume": 18050.68181, "trades": 288, "taker_buy_base": 80874.2, "taker_buy_quote": 9992.26215 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.123, "high": 0.125, "low": 0.1222, "close": 0.1227, "volume": 352883.7, "close_time": 1773806399999, "quote_volume": 43554.53659, "trades": 484, "taker_buy_base": 149214.1, "taker_buy_quote": 18400.22128 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1217, "close": 0.122, "volume": 145254.7, "close_time": 1773820799999, "quote_volume": 17759.90823, "trades": 244, "taker_buy_base": 84505.0, "taker_buy_quote": 10332.60594 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1218, "high": 0.1242, "low": 0.1198, "close": 0.123, "volume": 489361.1, "close_time": 1773835199999, "quote_volume": 59443.65201, "trades": 675, "taker_buy_base": 245199.2, "taker_buy_quote": 29797.95513 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1172, "close": 0.1202, "volume": 539040.6, "close_time": 1773849599999, "quote_volume": 64967.22803, "trades": 714, "taker_buy_base": 274888.5, "taker_buy_quote": 33202.01182 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1184, "close": 0.1197, "volume": 176604.8, "close_time": 1773863999999, "quote_volume": 21172.38292, "trades": 251, "taker_buy_base": 82126.6, "taker_buy_quote": 9830.78594 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1199, "high": 0.1205, "low": 0.1178, "close": 0.118, "volume": 207093.8, "close_time": 1773878399999, "quote_volume": 24616.23328, "trades": 289, "taker_buy_base": 86215.1, "taker_buy_quote": 10251.47503 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1168, "close": 0.1176, "volume": 209235.4, "close_time": 1773892799999, "quote_volume": 24650.98042, "trades": 282, "taker_buy_base": 99389.6, "taker_buy_quote": 11713.6794 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1175, "high": 0.1184, "low": 0.1153, "close": 0.1161, "volume": 323330.0, "close_time": 1773907199999, "quote_volume": 37771.2371, "trades": 416, "taker_buy_base": 148659.4, "taker_buy_quote": 17371.68955 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1159, "high": 0.1192, "low": 0.1154, "close": 0.1184, "volume": 330692.6, "close_time": 1773921599999, "quote_volume": 38780.11073, "trades": 420, "taker_buy_base": 207284.3, "taker_buy_quote": 24301.73856 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1183, "high": 0.119, "low": 0.116, "close": 0.1166, "volume": 193958.1, "close_time": 1773935999999, "quote_volume": 22774.87862, "trades": 222, "taker_buy_base": 77609.7, "taker_buy_quote": 9123.39766 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.117, "high": 0.1173, "low": 0.1156, "close": 0.1162, "volume": 86914.9, "close_time": 1773950399999, "quote_volume": 10106.5053, "trades": 101, "taker_buy_base": 33446.4, "taker_buy_quote": 3887.17528 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1153, "close": 0.1155, "volume": 97206.8, "close_time": 1773964799999, "quote_volume": 11233.4314, "trades": 97, "taker_buy_base": 20728.8, "taker_buy_quote": 2394.18634 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1152, "high": 0.1155, "low": 0.114, "close": 0.1141, "volume": 145795.9, "close_time": 1773979199999, "quote_volume": 16738.89651, "trades": 157, "taker_buy_base": 64007.7, "taker_buy_quote": 7347.29376 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1141, "high": 0.1156, "low": 0.1119, "close": 0.1153, "volume": 333021.8, "close_time": 1773993599999, "quote_volume": 37945.44953, "trades": 401, "taker_buy_base": 156974.5, "taker_buy_quote": 17873.12186 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1139, "close": 0.1141, "volume": 307562.1, "close_time": 1774007999999, "quote_volume": 35415.28569, "trades": 329, "taker_buy_base": 138652.2, "taker_buy_quote": 15972.32829 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1139, "high": 0.115, "low": 0.1119, "close": 0.1128, "volume": 267301.1, "close_time": 1774022399999, "quote_volume": 30264.9648, "trades": 313, "taker_buy_base": 129292.9, "taker_buy_quote": 14642.64913 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1074, "close": 0.1078, "volume": 369250.4, "close_time": 1774036799999, "quote_volume": 40427.60793, "trades": 371, "taker_buy_base": 165529.8, "taker_buy_quote": 18098.13218 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1078, "high": 0.1113, "low": 0.1068, "close": 0.1104, "volume": 161986.6, "close_time": 1774051199999, "quote_volume": 17666.30503, "trades": 201, "taker_buy_base": 70242.3, "taker_buy_quote": 7649.0634 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1106, "high": 0.1137, "low": 0.1105, "close": 0.1133, "volume": 188856.1, "close_time": 1774065599999, "quote_volume": 21127.02865, "trades": 226, "taker_buy_base": 65329.7, "taker_buy_quote": 7306.41341 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1131, "high": 0.1146, "low": 0.1126, "close": 0.1133, "volume": 220732.4, "close_time": 1774079999999, "quote_volume": 25084.17577, "trades": 238, "taker_buy_base": 77750.9, "taker_buy_quote": 8826.70264 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1118, "close": 0.113, "volume": 229285.4, "close_time": 1774094399999, "quote_volume": 25780.57812, "trades": 229, "taker_buy_base": 84137.1, "taker_buy_quote": 9455.27849 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1131, "high": 0.1164, "low": 0.1126, "close": 0.1148, "volume": 232641.5, "close_time": 1774108799999, "quote_volume": 26622.76658, "trades": 284, "taker_buy_base": 104139.4, "taker_buy_quote": 11924.45053 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1137, "close": 0.115, "volume": 160860.8, "close_time": 1774123199999, "quote_volume": 18415.75997, "trades": 155, "taker_buy_base": 86946.7, "taker_buy_quote": 9962.04251 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.115, "high": 0.1151, "low": 0.1107, "close": 0.1115, "volume": 230030.0, "close_time": 1774137599999, "quote_volume": 25936.12813, "trades": 271, "taker_buy_base": 83162.5, "taker_buy_quote": 9375.4484 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1097, "close": 0.1108, "volume": 214747.8, "close_time": 1774151999999, "quote_volume": 23741.85292, "trades": 183, "taker_buy_base": 94597.0, "taker_buy_quote": 10435.91199 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1109, "high": 0.1129, "low": 0.1099, "close": 0.1107, "volume": 222086.0, "close_time": 1774166399999, "quote_volume": 24752.06193, "trades": 233, "taker_buy_base": 85274.6, "taker_buy_quote": 9509.85908 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1106, "high": 0.1122, "low": 0.11, "close": 0.1103, "volume": 166505.2, "close_time": 1774180799999, "quote_volume": 18533.76723, "trades": 195, "taker_buy_base": 72735.3, "taker_buy_quote": 8102.83371 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1101, "close": 0.111, "volume": 211729.1, "close_time": 1774195199999, "quote_volume": 23464.75787, "trades": 203, "taker_buy_base": 82850.4, "taker_buy_quote": 9175.91026 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1101, "close": 0.1104, "volume": 130777.5, "close_time": 1774209599999, "quote_volume": 14495.78165, "trades": 139, "taker_buy_base": 55106.1, "taker_buy_quote": 6106.58421 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1088, "close": 0.1092, "volume": 148833.1, "close_time": 1774223999999, "quote_volume": 16322.48777, "trades": 175, "taker_buy_base": 60029.5, "taker_buy_quote": 6579.94449 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1094, "high": 0.1104, "low": 0.1084, "close": 0.1099, "volume": 64353.8, "close_time": 1774238399999, "quote_volume": 7045.86783, "trades": 81, "taker_buy_base": 30372.8, "taker_buy_quote": 3325.7289 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1079, "close": 0.1085, "volume": 98475.5, "close_time": 1774252799999, "quote_volume": 10721.01311, "trades": 101, "taker_buy_base": 40045.1, "taker_buy_quote": 4360.03456 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1086, "high": 0.111, "low": 0.107, "close": 0.1102, "volume": 408938.7, "close_time": 1774267199999, "quote_volume": 44512.83709, "trades": 424, "taker_buy_base": 144154.2, "taker_buy_quote": 15612.35297 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.11, "high": 0.1115, "low": 0.1086, "close": 0.1086, "volume": 166079.3, "close_time": 1774281599999, "quote_volume": 18316.51397, "trades": 160, "taker_buy_base": 76942.5, "taker_buy_quote": 8482.12826 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1086, "high": 0.1104, "low": 0.1079, "close": 0.1098, "volume": 246295.6, "close_time": 1774295999999, "quote_volume": 26947.04369, "trades": 256, "taker_buy_base": 132985.0, "taker_buy_quote": 14539.9121 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1098, "high": 0.112, "low": 0.1098, "close": 0.1105, "volume": 77908.0, "close_time": 1774310399999, "quote_volume": 8626.36614, "trades": 76, "taker_buy_base": 34175.4, "taker_buy_quote": 3782.69969 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1098, "close": 0.1116, "volume": 178723.9, "close_time": 1774324799999, "quote_volume": 19785.777, "trades": 189, "taker_buy_base": 78971.0, "taker_buy_quote": 8731.79348 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1117, "high": 0.1125, "low": 0.1105, "close": 0.1107, "volume": 138659.5, "close_time": 1774339199999, "quote_volume": 15440.65773, "trades": 157, "taker_buy_base": 75248.6, "taker_buy_quote": 8368.04781 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1089, "close": 0.1105, "volume": 333220.8, "close_time": 1774353599999, "quote_volume": 36799.08727, "trades": 258, "taker_buy_base": 160215.5, "taker_buy_quote": 17675.80092 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1105, "high": 0.1138, "low": 0.1101, "close": 0.1122, "volume": 763393.6, "close_time": 1774367999999, "quote_volume": 85836.28637, "trades": 749, "taker_buy_base": 409759.8, "taker_buy_quote": 46031.58007 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.112, "high": 0.1209, "low": 0.1112, "close": 0.1202, "volume": 1365494.8, "close_time": 1774382399999, "quote_volume": 157185.49034, "trades": 1390, "taker_buy_base": 724245.8, "taker_buy_quote": 83327.84939 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1196, "high": 0.1235, "low": 0.1175, "close": 0.1225, "volume": 1772379.9, "close_time": 1774396799999, "quote_volume": 213759.2106, "trades": 1667, "taker_buy_base": 808247.7, "taker_buy_quote": 97570.25077 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1199, "close": 0.1206, "volume": 549221.7, "close_time": 1774411199999, "quote_volume": 66838.31008, "trades": 613, "taker_buy_base": 227606.3, "taker_buy_quote": 27696.86081 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1188, "close": 0.1199, "volume": 333808.9, "close_time": 1774425599999, "quote_volume": 40040.80777, "trades": 390, "taker_buy_base": 127532.5, "taker_buy_quote": 15296.57031 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1198, "high": 0.1231, "low": 0.1196, "close": 0.1204, "volume": 524750.2, "close_time": 1774439999999, "quote_volume": 63520.07307, "trades": 564, "taker_buy_base": 247845.5, "taker_buy_quote": 30008.41654 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1204, "high": 0.1221, "low": 0.1176, "close": 0.122, "volume": 361193.8, "close_time": 1774454399999, "quote_volume": 43112.33655, "trades": 369, "taker_buy_base": 168738.3, "taker_buy_quote": 20154.04539 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1218, "high": 0.1243, "low": 0.1196, "close": 0.1227, "volume": 339750.9, "close_time": 1774468799999, "quote_volume": 41340.0297, "trades": 382, "taker_buy_base": 155152.5, "taker_buy_quote": 18874.35189 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1168, "close": 0.1192, "volume": 431499.2, "close_time": 1774483199999, "quote_volume": 51678.50662, "trades": 534, "taker_buy_base": 197905.0, "taker_buy_quote": 23664.79569 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1178, "close": 0.1182, "volume": 108384.5, "close_time": 1774497599999, "quote_volume": 12866.53555, "trades": 135, "taker_buy_base": 42609.4, "taker_buy_quote": 5057.65844 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1183, "high": 0.1219, "low": 0.1183, "close": 0.1202, "volume": 354920.6, "close_time": 1774511999999, "quote_volume": 42781.79553, "trades": 342, "taker_buy_base": 208165.1, "taker_buy_quote": 25074.78804 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1201, "high": 0.1212, "low": 0.1167, "close": 0.1175, "volume": 495921.1, "close_time": 1774526399999, "quote_volume": 58936.87167, "trades": 667, "taker_buy_base": 235791.8, "taker_buy_quote": 28017.45814 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1176, "high": 0.1189, "low": 0.117, "close": 0.1174, "volume": 169897.4, "close_time": 1774540799999, "quote_volume": 20016.39236, "trades": 183, "taker_buy_base": 74955.9, "taker_buy_quote": 8826.46887 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1177, "high": 0.1177, "low": 0.114, "close": 0.1156, "volume": 208953.9, "close_time": 1774555199999, "quote_volume": 24149.48781, "trades": 240, "taker_buy_base": 92310.9, "taker_buy_quote": 10653.418 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1156, "high": 0.1198, "low": 0.1156, "close": 0.1173, "volume": 252785.6, "close_time": 1774569599999, "quote_volume": 29708.87657, "trades": 309, "taker_buy_base": 124390.5, "taker_buy_quote": 14592.14397 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1172, "high": 0.1183, "low": 0.1164, "close": 0.1167, "volume": 98353.5, "close_time": 1774583999999, "quote_volume": 11554.7447, "trades": 147, "taker_buy_base": 46937.2, "taker_buy_quote": 5518.70148 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1162, "close": 0.1166, "volume": 131298.1, "close_time": 1774598399999, "quote_volume": 15363.66095, "trades": 167, "taker_buy_base": 56534.5, "taker_buy_quote": 6615.17702 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1109, "close": 0.1124, "volume": 402040.0, "close_time": 1774612799999, "quote_volume": 45670.50513, "trades": 530, "taker_buy_base": 169094.8, "taker_buy_quote": 19198.52637 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1119, "high": 0.1133, "low": 0.1097, "close": 0.1123, "volume": 284095.4, "close_time": 1774627199999, "quote_volume": 31578.68818, "trades": 355, "taker_buy_base": 101759.4, "taker_buy_quote": 11314.78316 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1099, "close": 0.1102, "volume": 121935.4, "close_time": 1774641599999, "quote_volume": 13578.30357, "trades": 181, "taker_buy_base": 45158.2, "taker_buy_quote": 5024.24182 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.11, "high": 0.11, "low": 0.1059, "close": 0.1083, "volume": 129708.8, "close_time": 1774655999999, "quote_volume": 13994.18365, "trades": 195, "taker_buy_base": 56213.7, "taker_buy_quote": 6056.39678 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1049, "close": 0.1066, "volume": 161712.0, "close_time": 1774670399999, "quote_volume": 17160.84221, "trades": 183, "taker_buy_base": 72591.6, "taker_buy_quote": 7705.73262 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1055, "close": 0.1068, "volume": 112584.0, "close_time": 1774684799999, "quote_volume": 11962.36953, "trades": 130, "taker_buy_base": 47929.8, "taker_buy_quote": 5088.52752 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1051, "close": 0.1072, "volume": 104001.8, "close_time": 1774699199999, "quote_volume": 11034.99145, "trades": 149, "taker_buy_base": 43570.0, "taker_buy_quote": 4622.54094 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1069, "high": 0.1076, "low": 0.1054, "close": 0.1055, "volume": 169667.5, "close_time": 1774713599999, "quote_volume": 18080.62383, "trades": 208, "taker_buy_base": 70319.9, "taker_buy_quote": 7487.73094 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1047, "close": 0.1047, "volume": 60417.8, "close_time": 1774727999999, "quote_volume": 6371.51618, "trades": 69, "taker_buy_base": 27647.5, "taker_buy_quote": 2916.19213 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1044, "close": 0.105, "volume": 103350.8, "close_time": 1774742399999, "quote_volume": 10845.76768, "trades": 157, "taker_buy_base": 55118.8, "taker_buy_quote": 5784.77718 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1053, "high": 0.1074, "low": 0.1044, "close": 0.1069, "volume": 122914.2, "close_time": 1774756799999, "quote_volume": 13028.42046, "trades": 127, "taker_buy_base": 52721.8, "taker_buy_quote": 5593.09989 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1049, "close": 0.1049, "volume": 95089.1, "close_time": 1774771199999, "quote_volume": 10079.73885, "trades": 109, "taker_buy_base": 39569.7, "taker_buy_quote": 4195.63028 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1037, "close": 0.1041, "volume": 116562.3, "close_time": 1774785599999, "quote_volume": 12195.40279, "trades": 118, "taker_buy_base": 69580.4, "taker_buy_quote": 7276.49444 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1034, "close": 0.1041, "volume": 157196.5, "close_time": 1774799999999, "quote_volume": 16345.30579, "trades": 192, "taker_buy_base": 50567.7, "taker_buy_quote": 5261.76937 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1017, "close": 0.102, "volume": 148150.0, "close_time": 1774814399999, "quote_volume": 15240.49649, "trades": 137, "taker_buy_base": 89054.6, "taker_buy_quote": 9161.39857 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.102, "high": 0.1034, "low": 0.1015, "close": 0.1016, "volume": 185663.7, "close_time": 1774828799999, "quote_volume": 19009.02701, "trades": 178, "taker_buy_base": 80259.6, "taker_buy_quote": 8212.60369 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.102, "high": 0.1044, "low": 0.1015, "close": 0.1043, "volume": 137613.8, "close_time": 1774843199999, "quote_volume": 14164.04102, "trades": 152, "taker_buy_base": 48461.3, "taker_buy_quote": 4990.45859 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1038, "close": 0.1045, "volume": 100228.7, "close_time": 1774857599999, "quote_volume": 10453.2579, "trades": 100, "taker_buy_base": 36100.3, "taker_buy_quote": 3766.77645 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1042, "high": 0.1073, "low": 0.1042, "close": 0.1071, "volume": 192536.8, "close_time": 1774871999999, "quote_volume": 20429.80269, "trades": 172, "taker_buy_base": 107034.2, "taker_buy_quote": 11357.15262 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1071, "high": 0.1086, "low": 0.1056, "close": 0.1086, "volume": 142540.2, "close_time": 1774886399999, "quote_volume": 15236.31736, "trades": 168, "taker_buy_base": 55993.8, "taker_buy_quote": 5986.48173 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1086, "high": 0.1098, "low": 0.1075, "close": 0.1082, "volume": 178763.5, "close_time": 1774900799999, "quote_volume": 19433.30719, "trades": 176, "taker_buy_base": 85957.3, "taker_buy_quote": 9351.3288 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1078, "high": 0.109, "low": 0.1069, "close": 0.1071, "volume": 80957.6, "close_time": 1774915199999, "quote_volume": 8735.2813, "trades": 94, "taker_buy_base": 34903.8, "taker_buy_quote": 3761.04951 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1058, "close": 0.1069, "volume": 144126.1, "close_time": 1774929599999, "quote_volume": 15486.48549, "trades": 148, "taker_buy_base": 53969.0, "taker_buy_quote": 5801.30329 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1062, "close": 0.1088, "volume": 216469.0, "close_time": 1774943999999, "quote_volume": 23337.04404, "trades": 188, "taker_buy_base": 113281.4, "taker_buy_quote": 12217.67044 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1086, "high": 0.1097, "low": 0.1048, "close": 0.1054, "volume": 227911.5, "close_time": 1774958399999, "quote_volume": 24361.39827, "trades": 251, "taker_buy_base": 93825.3, "taker_buy_quote": 10091.66009 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1056, "high": 0.1061, "low": 0.104, "close": 0.1042, "volume": 89862.8, "close_time": 1774972799999, "quote_volume": 9445.36023, "trades": 94, "taker_buy_base": 39935.9, "taker_buy_quote": 4200.59393 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1041, "high": 0.1058, "low": 0.1035, "close": 0.1045, "volume": 108244.5, "close_time": 1774987199999, "quote_volume": 11316.09619, "trades": 134, "taker_buy_base": 55804.5, "taker_buy_quote": 5834.01009 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1046, "high": 0.1059, "low": 0.1046, "close": 0.1053, "volume": 145501.6, "close_time": 1775001599999, "quote_volume": 15310.09004, "trades": 135, "taker_buy_base": 43728.4, "taker_buy_quote": 4601.80577 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1048, "high": 0.1056, "low": 0.1025, "close": 0.1048, "volume": 72804.5, "close_time": 1775015999999, "quote_volume": 7566.18159, "trades": 69, "taker_buy_base": 30628.9, "taker_buy_quote": 3183.6539 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1037, "close": 0.1039, "volume": 121549.4, "close_time": 1775030399999, "quote_volume": 12727.51115, "trades": 121, "taker_buy_base": 39274.1, "taker_buy_quote": 4105.36594 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.104, "high": 0.1056, "low": 0.103, "close": 0.105, "volume": 157712.0, "close_time": 1775044799999, "quote_volume": 16443.91994, "trades": 149, "taker_buy_base": 87008.9, "taker_buy_quote": 9074.07906 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1052, "high": 0.106, "low": 0.1042, "close": 0.1047, "volume": 109705.1, "close_time": 1775059199999, "quote_volume": 11511.82234, "trades": 137, "taker_buy_base": 57497.8, "taker_buy_quote": 6037.46945 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1049, "high": 0.1102, "low": 0.1049, "close": 0.1088, "volume": 339835.9, "close_time": 1775073599999, "quote_volume": 36686.34031, "trades": 343, "taker_buy_base": 181072.7, "taker_buy_quote": 19560.52017 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1088, "high": 0.1101, "low": 0.1069, "close": 0.1072, "volume": 144227.2, "close_time": 1775087999999, "quote_volume": 15629.2964, "trades": 155, "taker_buy_base": 72254.1, "taker_buy_quote": 7825.21576 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1069, "high": 0.1081, "low": 0.1044, "close": 0.1047, "volume": 301243.8, "close_time": 1775102399999, "quote_volume": 31965.3661, "trades": 278, "taker_buy_base": 122005.1, "taker_buy_quote": 12945.38423 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1048, "high": 0.1073, "low": 0.104, "close": 0.1071, "volume": 272796.2, "close_time": 1775116799999, "quote_volume": 28713.30232, "trades": 234, "taker_buy_base": 138421.9, "taker_buy_quote": 14534.71709 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1057, "close": 0.1062, "volume": 314972.4, "close_time": 1775131199999, "quote_volume": 33746.75469, "trades": 323, "taker_buy_base": 126218.1, "taker_buy_quote": 13516.23203 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1065, "high": 0.1077, "low": 0.105, "close": 0.1064, "volume": 150182.4, "close_time": 1775145599999, "quote_volume": 15911.04282, "trades": 161, "taker_buy_base": 76719.0, "taker_buy_quote": 8124.70398 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1053, "close": 0.1061, "volume": 73322.4, "close_time": 1775159999999, "quote_volume": 7784.82786, "trades": 80, "taker_buy_base": 37314.2, "taker_buy_quote": 3964.21006 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1052, "close": 0.1053, "volume": 45845.8, "close_time": 1775174399999, "quote_volume": 4847.05685, "trades": 62, "taker_buy_base": 20237.8, "taker_buy_quote": 2138.3297 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1042, "close": 0.1044, "volume": 127105.8, "close_time": 1775188799999, "quote_volume": 13313.42109, "trades": 192, "taker_buy_base": 50325.7, "taker_buy_quote": 5275.84273 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1037, "close": 0.1049, "volume": 97686.5, "close_time": 1775203199999, "quote_volume": 10216.40623, "trades": 120, "taker_buy_base": 28840.4, "taker_buy_quote": 3017.91688 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1044, "high": 0.1056, "low": 0.1044, "close": 0.1051, "volume": 117852.8, "close_time": 1775217599999, "quote_volume": 12389.24682, "trades": 118, "taker_buy_base": 59818.6, "taker_buy_quote": 6291.03737 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1056, "high": 0.1061, "low": 0.1035, "close": 0.1036, "volume": 174906.6, "close_time": 1775231999999, "quote_volume": 18286.91815, "trades": 161, "taker_buy_base": 90529.7, "taker_buy_quote": 9461.00259 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1036, "high": 0.1053, "low": 0.1034, "close": 0.1051, "volume": 114750.2, "close_time": 1775246399999, "quote_volume": 11971.46759, "trades": 106, "taker_buy_base": 46607.5, "taker_buy_quote": 4856.74721 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1031, "close": 0.1039, "volume": 133075.4, "close_time": 1775260799999, "quote_volume": 13867.03925, "trades": 139, "taker_buy_base": 31478.2, "taker_buy_quote": 3279.4966 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1032, "close": 0.1037, "volume": 190863.7, "close_time": 1775275199999, "quote_volume": 19808.08131, "trades": 188, "taker_buy_base": 68959.7, "taker_buy_quote": 7155.77112 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1033, "high": 0.1054, "low": 0.103, "close": 0.1049, "volume": 82804.0, "close_time": 1775289599999, "quote_volume": 8628.23317, "trades": 102, "taker_buy_base": 33963.1, "taker_buy_quote": 3538.43698 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1048, "close": 0.1053, "volume": 66654.5, "close_time": 1775303999999, "quote_volume": 7020.72112, "trades": 82, "taker_buy_base": 25304.5, "taker_buy_quote": 2665.65415 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1053, "high": 0.1053, "low": 0.104, "close": 0.1045, "volume": 133187.9, "close_time": 1775318399999, "quote_volume": 13917.63173, "trades": 163, "taker_buy_base": 62879.0, "taker_buy_quote": 6568.78631 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1043, "high": 0.1048, "low": 0.1034, "close": 0.1034, "volume": 52612.4, "close_time": 1775332799999, "quote_volume": 5480.62993, "trades": 68, "taker_buy_base": 19706.6, "taker_buy_quote": 2051.35298 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1032, "high": 0.1035, "low": 0.102, "close": 0.1021, "volume": 90503.2, "close_time": 1775347199999, "quote_volume": 9287.65229, "trades": 115, "taker_buy_base": 42289.4, "taker_buy_quote": 4341.24804 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1008, "close": 0.1021, "volume": 156216.2, "close_time": 1775361599999, "quote_volume": 15899.46157, "trades": 161, "taker_buy_base": 73018.3, "taker_buy_quote": 7432.64071 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.102, "high": 0.1022, "low": 0.1008, "close": 0.1008, "volume": 97507.9, "close_time": 1775375999999, "quote_volume": 9894.72098, "trades": 119, "taker_buy_base": 41657.1, "taker_buy_quote": 4222.27837 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1008, "high": 0.1054, "low": 0.0998, "close": 0.104, "volume": 477096.6, "close_time": 1775390399999, "quote_volume": 49400.7617, "trades": 444, "taker_buy_base": 241335.0, "taker_buy_quote": 24935.62834 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1041, "high": 0.1083, "low": 0.1041, "close": 0.1073, "volume": 490532.8, "close_time": 1775404799999, "quote_volume": 52179.63324, "trades": 489, "taker_buy_base": 226923.2, "taker_buy_quote": 24146.60252 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1059, "close": 0.1062, "volume": 283067.4, "close_time": 1775419199999, "quote_volume": 30299.65783, "trades": 272, "taker_buy_base": 119284.3, "taker_buy_quote": 12764.65502 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1058, "high": 0.1082, "low": 0.1056, "close": 0.1078, "volume": 122699.7, "close_time": 1775433599999, "quote_volume": 13116.26604, "trades": 133, "taker_buy_base": 45254.1, "taker_buy_quote": 4831.99294 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1067, "close": 0.1082, "volume": 66967.3, "close_time": 1775447999999, "quote_volume": 7192.34805, "trades": 92, "taker_buy_base": 34183.9, "taker_buy_quote": 3669.40722 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1078, "high": 0.1088, "low": 0.107, "close": 0.1073, "volume": 131007.7, "close_time": 1775462399999, "quote_volume": 14134.08037, "trades": 142, "taker_buy_base": 70077.0, "taker_buy_quote": 7569.79856 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1068, "high": 0.107, "low": 0.1059, "close": 0.1062, "volume": 67538.8, "close_time": 1775476799999, "quote_volume": 7192.42181, "trades": 66, "taker_buy_base": 16293.0, "taker_buy_quote": 1735.10464 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1063, "high": 0.1093, "low": 0.1063, "close": 0.1093, "volume": 102099.1, "close_time": 1775491199999, "quote_volume": 10931.39113, "trades": 95, "taker_buy_base": 55545.7, "taker_buy_quote": 5935.51362 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1074, "close": 0.1077, "volume": 84675.4, "close_time": 1775505599999, "quote_volume": 9172.54759, "trades": 102, "taker_buy_base": 38515.0, "taker_buy_quote": 4169.02099 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1077, "high": 0.1082, "low": 0.106, "close": 0.1066, "volume": 44339.0, "close_time": 1775519999999, "quote_volume": 4736.27592, "trades": 57, "taker_buy_base": 17084.3, "taker_buy_quote": 1829.41645 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1051, "close": 0.1067, "volume": 72984.2, "close_time": 1775534399999, "quote_volume": 7776.9388, "trades": 87, "taker_buy_base": 20887.1, "taker_buy_quote": 2224.37607 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1068, "high": 0.1076, "low": 0.1063, "close": 0.1074, "volume": 58507.2, "close_time": 1775548799999, "quote_volume": 6255.59018, "trades": 77, "taker_buy_base": 38517.5, "taker_buy_quote": 4117.86761 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1074, "high": 0.1093, "low": 0.1067, "close": 0.1069, "volume": 116772.7, "close_time": 1775563199999, "quote_volume": 12622.48678, "trades": 123, "taker_buy_base": 59607.7, "taker_buy_quote": 6439.15265 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1033, "close": 0.1038, "volume": 103433.3, "close_time": 1775577599999, "quote_volume": 10869.19151, "trades": 94, "taker_buy_base": 41915.7, "taker_buy_quote": 4397.84125 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.104, "high": 0.1041, "low": 0.1022, "close": 0.1031, "volume": 55948.2, "close_time": 1775591999999, "quote_volume": 5779.26465, "trades": 61, "taker_buy_base": 40973.5, "taker_buy_quote": 4231.38568 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1037, "high": 0.1088, "low": 0.1032, "close": 0.1077, "volume": 262646.7, "close_time": 1775606399999, "quote_volume": 27976.73693, "trades": 245, "taker_buy_base": 128333.6, "taker_buy_quote": 13703.18902 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1078, "high": 0.108, "low": 0.1067, "close": 0.1069, "volume": 69432.8, "close_time": 1775620799999, "quote_volume": 7457.56498, "trades": 52, "taker_buy_base": 19524.1, "taker_buy_quote": 2095.22732 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1066, "high": 0.1098, "low": 0.1064, "close": 0.1094, "volume": 209595.8, "close_time": 1775635199999, "quote_volume": 22698.34876, "trades": 217, "taker_buy_base": 113137.9, "taker_buy_quote": 12250.82342 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1071, "close": 0.1075, "volume": 75263.6, "close_time": 1775649599999, "quote_volume": 8133.40632, "trades": 81, "taker_buy_base": 31656.2, "taker_buy_quote": 3425.73427 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1051, "close": 0.1059, "volume": 186790.1, "close_time": 1775663999999, "quote_volume": 19849.33347, "trades": 185, "taker_buy_base": 72307.0, "taker_buy_quote": 7684.22722 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.106, "high": 0.1124, "low": 0.106, "close": 0.1104, "volume": 362618.3, "close_time": 1775678399999, "quote_volume": 39878.60983, "trades": 339, "taker_buy_base": 181907.2, "taker_buy_quote": 19978.5663 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1104, "high": 0.1122, "low": 0.1084, "close": 0.1084, "volume": 171361.3, "close_time": 1775692799999, "quote_volume": 18844.6714, "trades": 163, "taker_buy_base": 99506.2, "taker_buy_quote": 10944.89625 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1083, "high": 0.1119, "low": 0.108, "close": 0.1101, "volume": 271544.6, "close_time": 1775707199999, "quote_volume": 29908.32586, "trades": 314, "taker_buy_base": 118843.0, "taker_buy_quote": 13100.36302 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1104, "high": 0.111, "low": 0.1093, "close": 0.1099, "volume": 96641.7, "close_time": 1775721599999, "quote_volume": 10660.54514, "trades": 93, "taker_buy_base": 40273.9, "taker_buy_quote": 4446.50246 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1072, "close": 0.1073, "volume": 97723.8, "close_time": 1775735999999, "quote_volume": 10638.21718, "trades": 96, "taker_buy_base": 41734.5, "taker_buy_quote": 4531.83828 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1068, "close": 0.1081, "volume": 70102.9, "close_time": 1775750399999, "quote_volume": 7519.01141, "trades": 67, "taker_buy_base": 29435.1, "taker_buy_quote": 3155.35116 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1081, "high": 0.109, "low": 0.1078, "close": 0.1082, "volume": 99444.9, "close_time": 1775764799999, "quote_volume": 10777.72186, "trades": 95, "taker_buy_base": 54147.3, "taker_buy_quote": 5865.55644 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1057, "close": 0.1058, "volume": 115615.4, "close_time": 1775779199999, "quote_volume": 12334.4755, "trades": 151, "taker_buy_base": 54437.8, "taker_buy_quote": 5796.11705 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1028, "close": 0.1037, "volume": 168125.8, "close_time": 1775793599999, "quote_volume": 17448.34281, "trades": 194, "taker_buy_base": 76524.1, "taker_buy_quote": 7936.39467 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1035, "high": 0.105, "low": 0.1033, "close": 0.1034, "volume": 104953.9, "close_time": 1775807999999, "quote_volume": 10930.82702, "trades": 134, "taker_buy_base": 55029.8, "taker_buy_quote": 5735.04395 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1022, "close": 0.1023, "volume": 89681.6, "close_time": 1775822399999, "quote_volume": 9206.84259, "trades": 107, "taker_buy_base": 49181.0, "taker_buy_quote": 5048.07306 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1002, "close": 0.1003, "volume": 179085.9, "close_time": 1775836799999, "quote_volume": 18207.95005, "trades": 209, "taker_buy_base": 87351.0, "taker_buy_quote": 8877.90435 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1004, "high": 0.1029, "low": 0.1004, "close": 0.1014, "volume": 145848.3, "close_time": 1775851199999, "quote_volume": 14839.84742, "trades": 139, "taker_buy_base": 69862.6, "taker_buy_quote": 7100.45838 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0978, "close": 0.0993, "volume": 156492.8, "close_time": 1775865599999, "quote_volume": 15544.77368, "trades": 160, "taker_buy_base": 70479.5, "taker_buy_quote": 7023.95867 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0987, "high": 0.1009, "low": 0.0979, "close": 0.1009, "volume": 100130.8, "close_time": 1775879999999, "quote_volume": 9966.9746, "trades": 84, "taker_buy_base": 56115.6, "taker_buy_quote": 5577.12097 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1004, "high": 0.1032, "low": 0.0996, "close": 0.1019, "volume": 236548.2, "close_time": 1775894399999, "quote_volume": 23913.10017, "trades": 166, "taker_buy_base": 91977.7, "taker_buy_quote": 9315.27115 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.102, "high": 0.107, "low": 0.1017, "close": 0.1059, "volume": 302376.6, "close_time": 1775908799999, "quote_volume": 31724.03447, "trades": 265, "taker_buy_base": 153627.8, "taker_buy_quote": 16055.9474 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1059, "high": 0.106, "low": 0.1029, "close": 0.1035, "volume": 83502.6, "close_time": 1775923199999, "quote_volume": 8709.31677, "trades": 74, "taker_buy_base": 30896.7, "taker_buy_quote": 3213.16532 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1039, "high": 0.1039, "low": 0.103, "close": 0.1035, "volume": 80650.0, "close_time": 1775937599999, "quote_volume": 8333.51517, "trades": 74, "taker_buy_base": 38468.5, "taker_buy_quote": 3976.57327 } ] }, "1d": { "count": 152, "start_date": "2025-11-11T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2201, "high": 1.0, "low": 0.2201, "close": 0.4702, "volume": 24311545.4, "close_time": 1762905599999, "quote_volume": 15477578.16423, "trades": 154630, "taker_buy_base": 11827963.5, "taker_buy_quote": 7537601.43291 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4702, "high": 0.528, "low": 0.3345, "close": 0.3508, "volume": 15359856.3, "close_time": 1762991999999, "quote_volume": 6530082.27508, "trades": 91711, "taker_buy_base": 7235227.8, "taker_buy_quote": 3085288.52008 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3506, "high": 0.3514, "low": 0.2174, "close": 0.2416, "volume": 14915534.9, "close_time": 1763078399999, "quote_volume": 4126026.1531, "trades": 49259, "taker_buy_base": 7257105.7, "taker_buy_quote": 2020288.73618 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2414, "high": 0.268, "low": 0.2188, "close": 0.2474, "volume": 11446426.5, "close_time": 1763164799999, "quote_volume": 2784186.57043, "trades": 35920, "taker_buy_base": 5761748.3, "taker_buy_quote": 1406529.27194 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2471, "high": 0.2536, "low": 0.1999, "close": 0.2092, "volume": 6530507.4, "close_time": 1763251199999, "quote_volume": 1433854.04086, "trades": 17234, "taker_buy_base": 3193740.3, "taker_buy_quote": 701262.6899 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2086, "high": 0.2184, "low": 0.1874, "close": 0.2146, "volume": 6949933.9, "close_time": 1763337599999, "quote_volume": 1405854.87376, "trades": 17303, "taker_buy_base": 3833135.7, "taker_buy_quote": 775385.51959 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2144, "high": 0.218, "low": 0.1832, "close": 0.1885, "volume": 5949480.5, "close_time": 1763423999999, "quote_volume": 1166723.38845, "trades": 14762, "taker_buy_base": 3125634.3, "taker_buy_quote": 613603.93325 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1883, "high": 0.1935, "low": 0.1721, "close": 0.1757, "volume": 4316855.0, "close_time": 1763510399999, "quote_volume": 777963.76549, "trades": 11712, "taker_buy_base": 2204655.8, "taker_buy_quote": 398529.01086 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1757, "high": 0.1922, "low": 0.154, "close": 0.168, "volume": 8077871.2, "close_time": 1763596799999, "quote_volume": 1411194.80253, "trades": 23530, "taker_buy_base": 4135543.5, "taker_buy_quote": 723783.81195 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1682, "high": 0.1701, "low": 0.1469, "close": 0.1594, "volume": 5149935.4, "close_time": 1763683199999, "quote_volume": 819552.90697, "trades": 10815, "taker_buy_base": 2758305.3, "taker_buy_quote": 438494.59198 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1593, "high": 0.2767, "low": 0.1582, "close": 0.1727, "volume": 44444962.9, "close_time": 1763769599999, "quote_volume": 9318907.23111, "trades": 110932, "taker_buy_base": 23333648.5, "taker_buy_quote": 4885441.33678 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1722, "high": 0.1813, "low": 0.1527, "close": 0.1603, "volume": 9109639.0, "close_time": 1763855999999, "quote_volume": 1493760.26048, "trades": 16322, "taker_buy_base": 4761969.2, "taker_buy_quote": 782620.90863 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1604, "high": 0.1653, "low": 0.1488, "close": 0.1596, "volume": 4733622.0, "close_time": 1763942399999, "quote_volume": 740053.73446, "trades": 8189, "taker_buy_base": 2464261.3, "taker_buy_quote": 383442.1943 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1586, "high": 0.2232, "low": 0.1547, "close": 0.1974, "volume": 25929838.0, "close_time": 1764028799999, "quote_volume": 5063583.91933, "trades": 58487, "taker_buy_base": 14188585.7, "taker_buy_quote": 2774694.03301 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1976, "high": 0.2132, "low": 0.1668, "close": 0.1777, "volume": 10198517.3, "close_time": 1764115199999, "quote_volume": 1849856.86738, "trades": 25990, "taker_buy_base": 4933971.7, "taker_buy_quote": 896890.09972 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1777, "high": 0.1813, "low": 0.1587, "close": 0.1716, "volume": 6056074.8, "close_time": 1764201599999, "quote_volume": 1037340.49845, "trades": 11960, "taker_buy_base": 2799517.1, "taker_buy_quote": 480370.31789 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1714, "high": 0.1726, "low": 0.1596, "close": 0.1611, "volume": 2501444.5, "close_time": 1764287999999, "quote_volume": 411871.15366, "trades": 9410, "taker_buy_base": 1207444.9, "taker_buy_quote": 199035.29617 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.1686, "low": 0.1555, "close": 0.158, "volume": 2226650.8, "close_time": 1764374399999, "quote_volume": 359709.14801, "trades": 8208, "taker_buy_base": 1010830.1, "taker_buy_quote": 163551.90084 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1607, "low": 0.1443, "close": 0.1495, "volume": 1792949.6, "close_time": 1764460799999, "quote_volume": 269926.86346, "trades": 3395, "taker_buy_base": 884820.9, "taker_buy_quote": 133016.70038 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1495, "high": 0.1562, "low": 0.1408, "close": 0.1443, "volume": 2544930.2, "close_time": 1764547199999, "quote_volume": 373960.29025, "trades": 4309, "taker_buy_base": 1286943.8, "taker_buy_quote": 189451.65267 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1443, "high": 0.1509, "low": 0.1287, "close": 0.1383, "volume": 4404459.3, "close_time": 1764633599999, "quote_volume": 622746.0555, "trades": 10015, "taker_buy_base": 2006484.6, "taker_buy_quote": 283981.00396 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1386, "high": 0.1546, "low": 0.1335, "close": 0.1443, "volume": 1958254.1, "close_time": 1764719999999, "quote_volume": 278603.1861, "trades": 6873, "taker_buy_base": 1114133.4, "taker_buy_quote": 158044.6716 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1444, "high": 0.1686, "low": 0.1439, "close": 0.1662, "volume": 4051116.1, "close_time": 1764806399999, "quote_volume": 633241.22952, "trades": 11403, "taker_buy_base": 2030980.2, "taker_buy_quote": 317563.32653 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1663, "high": 0.1834, "low": 0.1576, "close": 0.1662, "volume": 9122422.5, "close_time": 1764892799999, "quote_volume": 1569943.83044, "trades": 23220, "taker_buy_base": 4408136.3, "taker_buy_quote": 759745.36121 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.166, "high": 0.1771, "low": 0.1508, "close": 0.1576, "volume": 2750686.0, "close_time": 1764979199999, "quote_volume": 445049.59333, "trades": 10290, "taker_buy_base": 1247907.1, "taker_buy_quote": 202385.36232 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1576, "high": 0.1683, "low": 0.1499, "close": 0.162, "volume": 1672035.6, "close_time": 1765065599999, "quote_volume": 264187.65758, "trades": 9285, "taker_buy_base": 876243.4, "taker_buy_quote": 138573.23096 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1618, "high": 0.169, "low": 0.1469, "close": 0.1513, "volume": 2051270.0, "close_time": 1765151999999, "quote_volume": 327595.24187, "trades": 9976, "taker_buy_base": 904220.5, "taker_buy_quote": 144964.6861 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1513, "high": 0.174, "low": 0.1505, "close": 0.1648, "volume": 1488866.4, "close_time": 1765238399999, "quote_volume": 241997.33013, "trades": 6866, "taker_buy_base": 771077.5, "taker_buy_quote": 125517.42634 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1648, "high": 0.219, "low": 0.1544, "close": 0.1593, "volume": 6743966.1, "close_time": 1765324799999, "quote_volume": 1173354.69599, "trades": 12742, "taker_buy_base": 3118242.3, "taker_buy_quote": 543857.77213 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1591, "high": 0.1602, "low": 0.1469, "close": 0.1506, "volume": 3265690.6, "close_time": 1765411199999, "quote_volume": 500009.43977, "trades": 4917, "taker_buy_base": 1399394.7, "taker_buy_quote": 214517.18326 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1316, "close": 0.1342, "volume": 2732821.0, "close_time": 1765497599999, "quote_volume": 377729.13194, "trades": 4724, "taker_buy_base": 1281658.2, "taker_buy_quote": 176732.31165 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.134, "high": 0.1355, "low": 0.1222, "close": 0.1234, "volume": 2386200.9, "close_time": 1765583999999, "quote_volume": 309005.33209, "trades": 3643, "taker_buy_base": 1092625.0, "taker_buy_quote": 141624.02324 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1237, "high": 0.1291, "low": 0.1171, "close": 0.1234, "volume": 2830084.4, "close_time": 1765670399999, "quote_volume": 348009.8104, "trades": 3300, "taker_buy_base": 1438855.4, "taker_buy_quote": 177629.13128 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1233, "high": 0.1242, "low": 0.1173, "close": 0.1191, "volume": 1857312.5, "close_time": 1765756799999, "quote_volume": 224595.72486, "trades": 2750, "taker_buy_base": 867537.0, "taker_buy_quote": 105045.29453 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1189, "high": 0.1247, "low": 0.1093, "close": 0.1178, "volume": 2631264.9, "close_time": 1765843199999, "quote_volume": 304479.76555, "trades": 2161, "taker_buy_base": 1326400.3, "taker_buy_quote": 153119.83548 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1176, "high": 0.1206, "low": 0.11, "close": 0.1127, "volume": 2511655.9, "close_time": 1765929599999, "quote_volume": 284598.26364, "trades": 1080, "taker_buy_base": 1263360.2, "taker_buy_quote": 143221.38446 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.113, "high": 0.1131, "low": 0.1044, "close": 0.1055, "volume": 1897556.8, "close_time": 1766015999999, "quote_volume": 206652.7847, "trades": 953, "taker_buy_base": 860200.8, "taker_buy_quote": 93456.50678 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.106, "high": 0.111, "low": 0.0994, "close": 0.1019, "volume": 3376009.9, "close_time": 1766102399999, "quote_volume": 354247.88705, "trades": 1782, "taker_buy_base": 1427561.8, "taker_buy_quote": 150085.1147 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1022, "high": 0.1099, "low": 0.1016, "close": 0.1088, "volume": 2903052.4, "close_time": 1766188799999, "quote_volume": 307444.06993, "trades": 1831, "taker_buy_base": 1266308.2, "taker_buy_quote": 133819.87634 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1085, "high": 0.1135, "low": 0.1058, "close": 0.1117, "volume": 2270482.8, "close_time": 1766275199999, "quote_volume": 247431.53482, "trades": 1240, "taker_buy_base": 1140577.0, "taker_buy_quote": 124443.12127 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.112, "high": 0.1149, "low": 0.1055, "close": 0.1102, "volume": 2137083.9, "close_time": 1766361599999, "quote_volume": 234600.83746, "trades": 1725, "taker_buy_base": 1080642.3, "taker_buy_quote": 118573.37558 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.111, "high": 0.1196, "low": 0.108, "close": 0.1174, "volume": 2360187.1, "close_time": 1766447999999, "quote_volume": 267532.18934, "trades": 1959, "taker_buy_base": 1137822.1, "taker_buy_quote": 128960.08005 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1163, "high": 0.1226, "low": 0.1128, "close": 0.1145, "volume": 2428704.8, "close_time": 1766534399999, "quote_volume": 281492.35928, "trades": 2730, "taker_buy_base": 1227773.3, "taker_buy_quote": 142366.42196 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1057, "close": 0.1116, "volume": 3290390.8, "close_time": 1766620799999, "quote_volume": 361702.44759, "trades": 2339, "taker_buy_base": 1556624.7, "taker_buy_quote": 171019.47559 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1116, "high": 0.1173, "low": 0.1093, "close": 0.1105, "volume": 2386285.6, "close_time": 1766707199999, "quote_volume": 269785.95975, "trades": 1410, "taker_buy_base": 1161229.7, "taker_buy_quote": 131278.40648 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1108, "high": 0.1194, "low": 0.11, "close": 0.1165, "volume": 2090278.9, "close_time": 1766793599999, "quote_volume": 240699.59405, "trades": 1466, "taker_buy_base": 1085324.9, "taker_buy_quote": 124809.65963 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1169, "high": 0.1188, "low": 0.1145, "close": 0.1188, "volume": 1688061.2, "close_time": 1766879999999, "quote_volume": 196919.63895, "trades": 1235, "taker_buy_base": 886665.2, "taker_buy_quote": 103536.45037 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1116, "close": 0.1139, "volume": 1283626.2, "close_time": 1766966399999, "quote_volume": 147638.313, "trades": 618, "taker_buy_base": 599245.6, "taker_buy_quote": 68862.38494 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1133, "high": 0.1171, "low": 0.1113, "close": 0.1143, "volume": 1556147.0, "close_time": 1767052799999, "quote_volume": 178594.7221, "trades": 775, "taker_buy_base": 736331.2, "taker_buy_quote": 84546.37409 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1142, "high": 0.1156, "low": 0.1083, "close": 0.1095, "volume": 1404970.2, "close_time": 1767139199999, "quote_volume": 155839.02051, "trades": 678, "taker_buy_base": 704589.5, "taker_buy_quote": 78019.75312 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1088, "high": 0.1143, "low": 0.1079, "close": 0.1128, "volume": 2112033.8, "close_time": 1767225599999, "quote_volume": 235069.68936, "trades": 1435, "taker_buy_base": 1063518.2, "taker_buy_quote": 118379.14771 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1128, "high": 0.1146, "low": 0.1108, "close": 0.1139, "volume": 1103160.1, "close_time": 1767311999999, "quote_volume": 124514.31805, "trades": 759, "taker_buy_base": 502660.7, "taker_buy_quote": 56792.2307 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1135, "high": 0.1193, "low": 0.1119, "close": 0.1177, "volume": 1898634.0, "close_time": 1767398399999, "quote_volume": 219231.38664, "trades": 1016, "taker_buy_base": 889983.5, "taker_buy_quote": 102743.80841 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1178, "high": 0.1257, "low": 0.1164, "close": 0.1216, "volume": 2913519.9, "close_time": 1767484799999, "quote_volume": 351457.74233, "trades": 2034, "taker_buy_base": 1421666.7, "taker_buy_quote": 171695.27157 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1218, "high": 0.1242, "low": 0.1194, "close": 0.1219, "volume": 2426662.7, "close_time": 1767571199999, "quote_volume": 295729.92977, "trades": 1181, "taker_buy_base": 1124453.0, "taker_buy_quote": 137151.65696 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1223, "high": 0.1243, "low": 0.1178, "close": 0.1221, "volume": 1653493.3, "close_time": 1767657599999, "quote_volume": 199440.39422, "trades": 1054, "taker_buy_base": 790895.5, "taker_buy_quote": 95424.87443 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1222, "high": 0.126, "low": 0.1178, "close": 0.1223, "volume": 1679761.4, "close_time": 1767743999999, "quote_volume": 204239.44937, "trades": 1594, "taker_buy_base": 713782.0, "taker_buy_quote": 86876.84375 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1224, "high": 0.1239, "low": 0.113, "close": 0.1135, "volume": 2224441.7, "close_time": 1767830399999, "quote_volume": 261314.42007, "trades": 1241, "taker_buy_base": 1051604.6, "taker_buy_quote": 123455.6023 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1143, "high": 0.1159, "low": 0.1109, "close": 0.112, "volume": 1532396.3, "close_time": 1767916799999, "quote_volume": 173195.24998, "trades": 1808, "taker_buy_base": 726336.8, "taker_buy_quote": 82177.38945 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.112, "high": 0.113, "low": 0.1086, "close": 0.1103, "volume": 1476752.0, "close_time": 1768003199999, "quote_volume": 163314.58552, "trades": 1308, "taker_buy_base": 684013.0, "taker_buy_quote": 75562.52398 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1101, "high": 0.1132, "low": 0.1089, "close": 0.1108, "volume": 1502158.7, "close_time": 1768089599999, "quote_volume": 166892.69603, "trades": 698, "taker_buy_base": 714736.7, "taker_buy_quote": 79371.73781 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1105, "high": 0.1116, "low": 0.1034, "close": 0.1053, "volume": 2199308.6, "close_time": 1768175999999, "quote_volume": 239866.99009, "trades": 850, "taker_buy_base": 946446.5, "taker_buy_quote": 103174.47096 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1047, "high": 0.1082, "low": 0.1031, "close": 0.1049, "volume": 1402917.4, "close_time": 1768262399999, "quote_volume": 148354.52134, "trades": 762, "taker_buy_base": 664044.6, "taker_buy_quote": 70293.51922 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1051, "high": 0.1103, "low": 0.1048, "close": 0.1097, "volume": 2101511.5, "close_time": 1768348799999, "quote_volume": 225401.52337, "trades": 973, "taker_buy_base": 1021359.2, "taker_buy_quote": 109636.46617 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1098, "high": 0.111, "low": 0.1057, "close": 0.1062, "volume": 1829904.8, "close_time": 1768435199999, "quote_volume": 199753.0552, "trades": 1158, "taker_buy_base": 858135.0, "taker_buy_quote": 93717.93315 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1066, "high": 0.1076, "low": 0.0996, "close": 0.1015, "volume": 1959250.0, "close_time": 1768521599999, "quote_volume": 203854.37671, "trades": 885, "taker_buy_base": 957148.8, "taker_buy_quote": 99742.85663 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.102, "high": 0.1049, "low": 0.0991, "close": 0.1048, "volume": 1496665.7, "close_time": 1768607999999, "quote_volume": 152733.47766, "trades": 571, "taker_buy_base": 735432.6, "taker_buy_quote": 74965.27811 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1049, "high": 0.1067, "low": 0.1015, "close": 0.1015, "volume": 1427212.9, "close_time": 1768694399999, "quote_volume": 148494.09492, "trades": 813, "taker_buy_base": 689029.6, "taker_buy_quote": 71715.07341 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1014, "high": 0.1065, "low": 0.1002, "close": 0.1014, "volume": 2636111.6, "close_time": 1768780799999, "quote_volume": 270877.14455, "trades": 1639, "taker_buy_base": 1018177.9, "taker_buy_quote": 104540.43525 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0791, "close": 0.089, "volume": 4891136.7, "close_time": 1768867199999, "quote_volume": 435382.43601, "trades": 2858, "taker_buy_base": 2329622.6, "taker_buy_quote": 208567.77832 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0892, "high": 0.0905, "low": 0.0808, "close": 0.083, "volume": 1112190.9, "close_time": 1768953599999, "quote_volume": 95358.90305, "trades": 842, "taker_buy_base": 577431.3, "taker_buy_quote": 49527.52774 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.083, "high": 0.0869, "low": 0.0818, "close": 0.0847, "volume": 1013529.2, "close_time": 1769039999999, "quote_volume": 85888.01522, "trades": 842, "taker_buy_base": 511108.9, "taker_buy_quote": 43280.88807 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.085, "high": 0.0859, "low": 0.0824, "close": 0.083, "volume": 631555.8, "close_time": 1769126399999, "quote_volume": 53051.91956, "trades": 409, "taker_buy_base": 376163.6, "taker_buy_quote": 31604.95808 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0832, "high": 0.0894, "low": 0.0829, "close": 0.0853, "volume": 1171295.7, "close_time": 1769212799999, "quote_volume": 100701.59524, "trades": 1004, "taker_buy_base": 629960.9, "taker_buy_quote": 54108.50369 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0853, "high": 0.0932, "low": 0.0853, "close": 0.0924, "volume": 2368617.4, "close_time": 1769299199999, "quote_volume": 212114.66828, "trades": 1726, "taker_buy_base": 1199933.4, "taker_buy_quote": 107518.81703 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0923, "high": 0.1027, "low": 0.0839, "close": 0.0851, "volume": 2973275.4, "close_time": 1769385599999, "quote_volume": 282241.98902, "trades": 3299, "taker_buy_base": 1334282.4, "taker_buy_quote": 126217.69962 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0857, "high": 0.0897, "low": 0.0851, "close": 0.0887, "volume": 628606.5, "close_time": 1769471999999, "quote_volume": 55001.83174, "trades": 614, "taker_buy_base": 322211.5, "taker_buy_quote": 28193.73678 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0886, "high": 0.0907, "low": 0.0864, "close": 0.0899, "volume": 574440.3, "close_time": 1769558399999, "quote_volume": 50921.30462, "trades": 430, "taker_buy_base": 251811.0, "taker_buy_quote": 22265.82022 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0897, "high": 0.091, "low": 0.084, "close": 0.0887, "volume": 895154.3, "close_time": 1769644799999, "quote_volume": 77902.05889, "trades": 528, "taker_buy_base": 411758.4, "taker_buy_quote": 35900.21683 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0888, "high": 0.0909, "low": 0.0779, "close": 0.079, "volume": 1104917.5, "close_time": 1769731199999, "quote_volume": 91117.80537, "trades": 847, "taker_buy_base": 490021.7, "taker_buy_quote": 40656.33481 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0789, "high": 0.08, "low": 0.0746, "close": 0.0786, "volume": 1413887.7, "close_time": 1769817599999, "quote_volume": 108886.92267, "trades": 1125, "taker_buy_base": 680395.0, "taker_buy_quote": 52280.07919 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0603, "close": 0.068, "volume": 1689158.4, "close_time": 1769903999999, "quote_volume": 113614.15611, "trades": 946, "taker_buy_base": 708189.3, "taker_buy_quote": 47432.58119 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0686, "high": 0.0713, "low": 0.0648, "close": 0.0666, "volume": 370785.8, "close_time": 1769990399999, "quote_volume": 25337.00215, "trades": 360, "taker_buy_base": 219367.3, "taker_buy_quote": 14919.25977 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0665, "high": 0.0685, "low": 0.0641, "close": 0.0664, "volume": 417400.2, "close_time": 1770076799999, "quote_volume": 27664.35485, "trades": 264, "taker_buy_base": 252998.1, "taker_buy_quote": 16767.22204 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0607, "close": 0.0632, "volume": 847674.3, "close_time": 1770163199999, "quote_volume": 54115.4862, "trades": 480, "taker_buy_base": 402460.1, "taker_buy_quote": 25612.29101 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0633, "high": 0.0652, "low": 0.0606, "close": 0.0625, "volume": 779909.1, "close_time": 1770249599999, "quote_volume": 48848.88947, "trades": 479, "taker_buy_base": 336557.0, "taker_buy_quote": 21088.47293 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0624, "high": 0.0631, "low": 0.0518, "close": 0.0519, "volume": 1371223.6, "close_time": 1770335999999, "quote_volume": 78734.86161, "trades": 820, "taker_buy_base": 708305.4, "taker_buy_quote": 40791.32246 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0521, "high": 0.0576, "low": 0.0455, "close": 0.0562, "volume": 1656975.7, "close_time": 1770422399999, "quote_volume": 85918.99904, "trades": 1061, "taker_buy_base": 831999.1, "taker_buy_quote": 43098.46169 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0561, "high": 0.057, "low": 0.0539, "close": 0.0559, "volume": 374638.3, "close_time": 1770508799999, "quote_volume": 20960.4262, "trades": 235, "taker_buy_base": 176191.2, "taker_buy_quote": 9870.21538 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0558, "high": 0.0617, "low": 0.0548, "close": 0.0585, "volume": 1657050.3, "close_time": 1770595199999, "quote_volume": 96086.53654, "trades": 1043, "taker_buy_base": 787007.8, "taker_buy_quote": 45637.88222 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0578, "high": 0.0699, "low": 0.057, "close": 0.0663, "volume": 4160363.1, "close_time": 1770681599999, "quote_volume": 266975.35931, "trades": 3222, "taker_buy_base": 2018955.7, "taker_buy_quote": 129224.31375 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0663, "high": 0.0817, "low": 0.0611, "close": 0.0762, "volume": 11405236.6, "close_time": 1770767999999, "quote_volume": 827048.71571, "trades": 9201, "taker_buy_base": 5925831.5, "taker_buy_quote": 431034.5721 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.076, "high": 0.0891, "low": 0.0708, "close": 0.0828, "volume": 10654028.5, "close_time": 1770854399999, "quote_volume": 838772.40906, "trades": 7906, "taker_buy_base": 5169212.3, "taker_buy_quote": 406210.70098 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0842, "high": 0.0868, "low": 0.072, "close": 0.0769, "volume": 2167711.1, "close_time": 1770940799999, "quote_volume": 171845.81429, "trades": 3112, "taker_buy_base": 1017053.4, "taker_buy_quote": 80337.09029 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0772, "high": 0.0868, "low": 0.0764, "close": 0.0834, "volume": 3235472.9, "close_time": 1771027199999, "quote_volume": 268862.72175, "trades": 2990, "taker_buy_base": 1615510.6, "taker_buy_quote": 134429.53765 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0832, "high": 0.0932, "low": 0.0798, "close": 0.0831, "volume": 3171493.6, "close_time": 1771113599999, "quote_volume": 267512.81912, "trades": 2740, "taker_buy_base": 1549336.3, "taker_buy_quote": 131268.89365 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0829, "high": 0.1047, "low": 0.0827, "close": 0.0952, "volume": 7986058.9, "close_time": 1771199999999, "quote_volume": 747289.36442, "trades": 8544, "taker_buy_base": 3799840.8, "taker_buy_quote": 355451.35861 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0946, "high": 0.1002, "low": 0.0847, "close": 0.0875, "volume": 4347367.1, "close_time": 1771286399999, "quote_volume": 398091.05897, "trades": 4539, "taker_buy_base": 2185534.0, "taker_buy_quote": 199091.23383 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0876, "high": 0.0943, "low": 0.0837, "close": 0.0908, "volume": 3103935.4, "close_time": 1771372799999, "quote_volume": 280491.34696, "trades": 2617, "taker_buy_base": 1569303.1, "taker_buy_quote": 141818.42544 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0907, "high": 0.0992, "low": 0.09, "close": 0.094, "volume": 3071383.6, "close_time": 1771459199999, "quote_volume": 292990.6495, "trades": 3130, "taker_buy_base": 1379338.9, "taker_buy_quote": 131081.33886 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.094, "high": 0.1168, "low": 0.0939, "close": 0.1054, "volume": 8827665.1, "close_time": 1771545599999, "quote_volume": 940243.17595, "trades": 8125, "taker_buy_base": 4334277.4, "taker_buy_quote": 462511.18756 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1055, "high": 0.1698, "low": 0.1016, "close": 0.1343, "volume": 18235060.8, "close_time": 1771631999999, "quote_volume": 2533489.19785, "trades": 17049, "taker_buy_base": 9111125.1, "taker_buy_quote": 1266133.11574 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1342, "high": 0.1447, "low": 0.1162, "close": 0.122, "volume": 7905369.1, "close_time": 1771718399999, "quote_volume": 1031917.56444, "trades": 8042, "taker_buy_base": 3694431.3, "taker_buy_quote": 483353.75329 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1078, "close": 0.1101, "volume": 2781785.7, "close_time": 1771804799999, "quote_volume": 324353.33655, "trades": 2246, "taker_buy_base": 1169189.5, "taker_buy_quote": 136428.99547 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1108, "high": 0.1125, "low": 0.0992, "close": 0.0995, "volume": 2468159.8, "close_time": 1771891199999, "quote_volume": 262150.35274, "trades": 1392, "taker_buy_base": 1141506.9, "taker_buy_quote": 121238.01668 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0996, "high": 0.1007, "low": 0.0888, "close": 0.0946, "volume": 5665329.6, "close_time": 1771977599999, "quote_volume": 530700.37124, "trades": 2589, "taker_buy_base": 2868053.8, "taker_buy_quote": 268309.83052 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0943, "high": 0.1247, "low": 0.0921, "close": 0.1134, "volume": 16827744.9, "close_time": 1772063999999, "quote_volume": 1895230.5535, "trades": 10079, "taker_buy_base": 7958271.7, "taker_buy_quote": 896797.71981 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.113, "high": 0.1179, "low": 0.1066, "close": 0.1101, "volume": 7055015.6, "close_time": 1772150399999, "quote_volume": 789826.21922, "trades": 4314, "taker_buy_base": 3526191.1, "taker_buy_quote": 394642.32192 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1103, "high": 0.1232, "low": 0.1063, "close": 0.1099, "volume": 6727026.2, "close_time": 1772236799999, "quote_volume": 776199.14594, "trades": 5377, "taker_buy_base": 3248266.3, "taker_buy_quote": 375298.26499 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1099, "high": 0.1144, "low": 0.1035, "close": 0.1105, "volume": 2673906.7, "close_time": 1772323199999, "quote_volume": 289743.8824, "trades": 1675, "taker_buy_base": 1310619.7, "taker_buy_quote": 141929.24669 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1102, "high": 0.1149, "low": 0.1078, "close": 0.1105, "volume": 1730231.9, "close_time": 1772409599999, "quote_volume": 193158.20201, "trades": 1364, "taker_buy_base": 895115.2, "taker_buy_quote": 99844.32772 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1104, "high": 0.1147, "low": 0.1037, "close": 0.1083, "volume": 1949096.2, "close_time": 1772495999999, "quote_volume": 211674.80897, "trades": 1720, "taker_buy_base": 947071.1, "taker_buy_quote": 102892.04978 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1084, "high": 0.1103, "low": 0.1006, "close": 0.1044, "volume": 3732896.0, "close_time": 1772582399999, "quote_volume": 393435.99589, "trades": 3279, "taker_buy_base": 1861515.3, "taker_buy_quote": 196479.91745 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1046, "high": 0.1265, "low": 0.1001, "close": 0.1212, "volume": 6895856.3, "close_time": 1772668799999, "quote_volume": 792027.18031, "trades": 6782, "taker_buy_base": 3648631.1, "taker_buy_quote": 418784.56784 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1211, "high": 0.1221, "low": 0.1135, "close": 0.1157, "volume": 4244983.6, "close_time": 1772755199999, "quote_volume": 501232.2389, "trades": 3828, "taker_buy_base": 2158270.3, "taker_buy_quote": 255008.52217 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1157, "high": 0.132, "low": 0.112, "close": 0.1298, "volume": 10309176.9, "close_time": 1772841599999, "quote_volume": 1274983.70849, "trades": 9669, "taker_buy_base": 4946234.9, "taker_buy_quote": 612417.7872 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1297, "high": 0.135, "low": 0.1199, "close": 0.1216, "volume": 4621074.0, "close_time": 1772927999999, "quote_volume": 584169.94184, "trades": 4922, "taker_buy_base": 1965275.5, "taker_buy_quote": 248653.16756 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1218, "high": 0.129, "low": 0.121, "close": 0.128, "volume": 2663135.1, "close_time": 1773014399999, "quote_volume": 333985.46955, "trades": 3188, "taker_buy_base": 1358441.2, "taker_buy_quote": 170344.60477 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1283, "high": 0.1304, "low": 0.1208, "close": 0.122, "volume": 2202682.1, "close_time": 1773100799999, "quote_volume": 274072.33485, "trades": 2688, "taker_buy_base": 1158684.8, "taker_buy_quote": 144011.74029 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1217, "high": 0.1273, "low": 0.1196, "close": 0.1233, "volume": 2353880.3, "close_time": 1773187199999, "quote_volume": 291090.91858, "trades": 3071, "taker_buy_base": 1239800.5, "taker_buy_quote": 153432.46082 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1233, "high": 0.1262, "low": 0.1156, "close": 0.1243, "volume": 2763044.6, "close_time": 1773273599999, "quote_volume": 334913.78252, "trades": 3138, "taker_buy_base": 1381316.6, "taker_buy_quote": 167353.06485 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1239, "high": 0.13, "low": 0.1218, "close": 0.1266, "volume": 2031282.9, "close_time": 1773359999999, "quote_volume": 254374.57327, "trades": 2531, "taker_buy_base": 1033974.3, "taker_buy_quote": 129454.39477 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1265, "high": 0.1329, "low": 0.1191, "close": 0.1197, "volume": 1779926.8, "close_time": 1773446399999, "quote_volume": 224536.31196, "trades": 2314, "taker_buy_base": 882341.9, "taker_buy_quote": 111203.51435 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1197, "high": 0.137, "low": 0.1175, "close": 0.135, "volume": 4079172.8, "close_time": 1773532799999, "quote_volume": 525370.83599, "trades": 4916, "taker_buy_base": 1973123.8, "taker_buy_quote": 253777.08125 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1345, "high": 0.1379, "low": 0.1271, "close": 0.1317, "volume": 3959545.2, "close_time": 1773619199999, "quote_volume": 524587.33934, "trades": 4362, "taker_buy_base": 1867524.5, "taker_buy_quote": 247633.32197 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1317, "high": 0.1326, "low": 0.1228, "close": 0.1234, "volume": 1595957.1, "close_time": 1773705599999, "quote_volume": 203169.2004, "trades": 2313, "taker_buy_base": 794631.3, "taker_buy_quote": 101209.85819 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1234, "high": 0.1255, "low": 0.1196, "close": 0.123, "volume": 1929626.1, "close_time": 1773791999999, "quote_volume": 237099.31449, "trades": 2666, "taker_buy_base": 995415.0, "taker_buy_quote": 122266.22292 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.123, "high": 0.125, "low": 0.1172, "close": 0.118, "volume": 1910238.7, "close_time": 1773878399999, "quote_volume": 231513.94106, "trades": 2657, "taker_buy_base": 922148.5, "taker_buy_quote": 111815.05514 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1179, "high": 0.1192, "low": 0.1153, "close": 0.1155, "volume": 1241337.8, "close_time": 1773964799999, "quote_volume": 145317.14357, "trades": 1538, "taker_buy_base": 587118.2, "taker_buy_quote": 68791.86679 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1068, "close": 0.1104, "volume": 1584917.9, "close_time": 1774051199999, "quote_volume": 178458.50949, "trades": 1772, "taker_buy_base": 724699.4, "taker_buy_quote": 81582.58862 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1106, "high": 0.1164, "low": 0.1105, "close": 0.1115, "volume": 1262406.2, "close_time": 1774137599999, "quote_volume": 142966.43722, "trades": 1403, "taker_buy_base": 501466.3, "taker_buy_quote": 56850.33598 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1113, "high": 0.1129, "low": 0.1088, "close": 0.1092, "volume": 1094678.7, "close_time": 1774223999999, "quote_volume": 121310.70937, "trades": 1128, "taker_buy_base": 450592.9, "taker_buy_quote": 49911.04374 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1094, "high": 0.112, "low": 0.107, "close": 0.1105, "volume": 1062050.9, "close_time": 1774310399999, "quote_volume": 116169.64183, "trades": 1098, "taker_buy_base": 458675.0, "taker_buy_quote": 50102.85648 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1106, "high": 0.1235, "low": 0.1089, "close": 0.1225, "volume": 4551872.5, "close_time": 1774396799999, "quote_volume": 528806.50931, "trades": 4410, "taker_buy_base": 2256688.4, "taker_buy_quote": 261705.32244 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1227, "high": 0.1243, "low": 0.1168, "close": 0.1192, "volume": 2540224.7, "close_time": 1774483199999, "quote_volume": 306530.06379, "trades": 2852, "taker_buy_base": 1124780.1, "taker_buy_quote": 135695.04063 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1193, "high": 0.1219, "low": 0.114, "close": 0.1173, "volume": 1590863.1, "close_time": 1774569599999, "quote_volume": 188459.95949, "trades": 1876, "taker_buy_base": 778223.6, "taker_buy_quote": 92221.93546 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1172, "high": 0.1183, "low": 0.1059, "close": 0.1083, "volume": 1167431.2, "close_time": 1774655999999, "quote_volume": 131740.08618, "trades": 1575, "taker_buy_base": 475697.8, "taker_buy_quote": 53727.82663 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1044, "close": 0.105, "volume": 711733.9, "close_time": 1774742399999, "quote_volume": 75456.11088, "trades": 896, "taker_buy_base": 317177.6, "taker_buy_quote": 33605.50133 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1053, "high": 0.1074, "low": 0.1015, "close": 0.1016, "volume": 825575.8, "close_time": 1774828799999, "quote_volume": 85898.39139, "trades": 861, "taker_buy_base": 381753.8, "taker_buy_quote": 39700.99624 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.102, "high": 0.1098, "low": 0.1015, "close": 0.1071, "volume": 832640.6, "close_time": 1774915199999, "quote_volume": 88452.00746, "trades": 862, "taker_buy_base": 368450.7, "taker_buy_quote": 39213.2477 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1072, "high": 0.1097, "low": 0.1035, "close": 0.1053, "volume": 932115.5, "close_time": 1775001599999, "quote_volume": 99256.47426, "trades": 950, "taker_buy_base": 400544.5, "taker_buy_quote": 42747.04361 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1048, "high": 0.1102, "low": 0.1025, "close": 0.1072, "volume": 945834.1, "close_time": 1775087999999, "quote_volume": 100565.07173, "trades": 974, "taker_buy_base": 467736.5, "taker_buy_quote": 49786.30428 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1069, "high": 0.1086, "low": 0.104, "close": 0.1053, "volume": 1158363.0, "close_time": 1775174399999, "quote_volume": 122968.35064, "trades": 1138, "taker_buy_base": 520916.1, "taker_buy_quote": 55223.57709 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1031, "close": 0.1039, "volume": 765377.3, "close_time": 1775260799999, "quote_volume": 80044.49913, "trades": 836, "taker_buy_base": 307600.1, "taker_buy_quote": 32182.04338 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1038, "high": 0.1059, "low": 0.102, "close": 0.1021, "volume": 616625.7, "close_time": 1775347199999, "quote_volume": 64142.94955, "trades": 718, "taker_buy_base": 253102.3, "taker_buy_quote": 26321.24958 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1019, "high": 0.1083, "low": 0.0998, "close": 0.1078, "volume": 1627120.6, "close_time": 1775433599999, "quote_volume": 170790.50136, "trades": 1618, "taker_buy_base": 747472.0, "taker_buy_quote": 78333.7979 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1079, "high": 0.1093, "low": 0.1059, "close": 0.1066, "volume": 496627.3, "close_time": 1775519999999, "quote_volume": 53359.06487, "trades": 554, "taker_buy_base": 231698.9, "taker_buy_quote": 24908.26148 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1069, "high": 0.1093, "low": 0.1022, "close": 0.1077, "volume": 670292.3, "close_time": 1775606399999, "quote_volume": 71280.20885, "trades": 687, "taker_buy_base": 330235.1, "taker_buy_quote": 35113.81228 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1078, "high": 0.1124, "low": 0.1051, "close": 0.1084, "volume": 1075061.9, "close_time": 1775692799999, "quote_volume": 116861.93476, "trades": 1037, "taker_buy_base": 518038.6, "taker_buy_quote": 56379.47478 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1083, "high": 0.1119, "low": 0.1057, "close": 0.1058, "volume": 751073.3, "close_time": 1775779199999, "quote_volume": 81838.29695, "trades": 816, "taker_buy_base": 338871.6, "taker_buy_quote": 36895.72841 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1059, "high": 0.1059, "low": 0.0978, "close": 0.0993, "volume": 844188.3, "close_time": 1775865599999, "quote_volume": 86178.58357, "trades": 943, "taker_buy_base": 408428.0, "taker_buy_quote": 41721.83308 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0987, "high": 0.107, "low": 0.0979, "close": 0.1035, "volume": 722558.2, "close_time": 1775951999999, "quote_volume": 74313.42601, "trades": 589, "taker_buy_base": 332617.8, "taker_buy_quote": 34161.50484 } ] } }, "last_update": "2026-04-11T16:35:55.676952" }