{ "symbol": "ALLOUSDT", "fetched_at": "2026-04-10T08:58:16.688245", "intervals": { "1h": { "count": 3595, "start_date": "2025-11-11T14:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.22, "high": 0.9887, "low": 0.22, "close": 0.6821, "volume": 51811675.0, "close_time": 1762873199999, "quote_volume": 39606082.42771, "trades": 236421, "taker_buy_base": 25926212.8, "taker_buy_quote": 19883524.41306 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.6819, "high": 0.7141, "low": 0.5885, "close": 0.6607, "volume": 18030168.2, "close_time": 1762876799999, "quote_volume": 11695462.6434, "trades": 101852, "taker_buy_base": 9008986.7, "taker_buy_quote": 5841453.70519 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.6607, "high": 0.667, "low": 0.5183, "close": 0.5585, "volume": 19460560.7, "close_time": 1762880399999, "quote_volume": 10964376.1206, "trades": 92419, "taker_buy_base": 9719711.6, "taker_buy_quote": 5463757.26923 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.5584, "high": 0.64, "low": 0.531, "close": 0.6219, "volume": 11489884.6, "close_time": 1762883999999, "quote_volume": 6597465.3529, "trades": 60100, "taker_buy_base": 6126806.6, "taker_buy_quote": 3513620.73917 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.6215, "high": 0.6571, "low": 0.5739, "close": 0.6286, "volume": 15150248.9, "close_time": 1762887599999, "quote_volume": 9308015.63805, "trades": 75363, "taker_buy_base": 7860517.5, "taker_buy_quote": 4834838.62167 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.6287, "high": 0.635, "low": 0.568, "close": 0.5843, "volume": 7673855.5, "close_time": 1762891199999, "quote_volume": 4600994.74037, "trades": 36963, "taker_buy_base": 3829850.4, "taker_buy_quote": 2295286.20409 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5843, "high": 0.6009, "low": 0.506, "close": 0.5594, "volume": 10435114.1, "close_time": 1762894799999, "quote_volume": 5695862.96135, "trades": 45267, "taker_buy_base": 5275480.1, "taker_buy_quote": 2877812.14288 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.5594, "high": 0.5636, "low": 0.5213, "close": 0.5393, "volume": 4824098.2, "close_time": 1762898399999, "quote_volume": 2614145.81208, "trades": 25141, "taker_buy_base": 2555292.5, "taker_buy_quote": 1385179.82513 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.5394, "high": 0.5432, "low": 0.4815, "close": 0.4934, "volume": 4569426.3, "close_time": 1762901999999, "quote_volume": 2355333.82327, "trades": 21829, "taker_buy_base": 2316931.2, "taker_buy_quote": 1192655.90525 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.4933, "high": 0.5023, "low": 0.455, "close": 0.4703, "volume": 5618896.5, "close_time": 1762905599999, "quote_volume": 2674561.52962, "trades": 23280, "taker_buy_base": 2742072.8, "taker_buy_quote": 1308010.59114 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4704, "high": 0.4956, "low": 0.4399, "close": 0.4482, "volume": 6634663.2, "close_time": 1762909199999, "quote_volume": 3117516.82317, "trades": 32951, "taker_buy_base": 3387742.9, "taker_buy_quote": 1591020.7858 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.4484, "high": 0.4574, "low": 0.4249, "close": 0.4502, "volume": 5095619.4, "close_time": 1762912799999, "quote_volume": 2225233.97838, "trades": 24891, "taker_buy_base": 2682182.1, "taker_buy_quote": 1170523.38254 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.45, "high": 0.4886, "low": 0.4345, "close": 0.455, "volume": 5548336.7, "close_time": 1762916399999, "quote_volume": 2536554.34326, "trades": 27938, "taker_buy_base": 2922873.8, "taker_buy_quote": 1334785.96401 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.4549, "high": 0.4843, "low": 0.4504, "close": 0.4522, "volume": 4339829.5, "close_time": 1762919999999, "quote_volume": 2029339.84576, "trades": 22423, "taker_buy_base": 2171876.2, "taker_buy_quote": 1015129.13973 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4522, "high": 0.5259, "low": 0.44, "close": 0.4914, "volume": 7742319.7, "close_time": 1762923599999, "quote_volume": 3773231.91787, "trades": 35404, "taker_buy_base": 4041985.2, "taker_buy_quote": 1971490.6703 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.4919, "high": 0.5278, "low": 0.4781, "close": 0.489, "volume": 7054869.4, "close_time": 1762927199999, "quote_volume": 3564777.95704, "trades": 34820, "taker_buy_base": 3315701.8, "taker_buy_quote": 1675398.88752 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.4894, "high": 0.4906, "low": 0.4592, "close": 0.47, "volume": 4562958.0, "close_time": 1762930799999, "quote_volume": 2161911.29131, "trades": 23746, "taker_buy_base": 2248755.0, "taker_buy_quote": 1065802.23352 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.47, "high": 0.4885, "low": 0.4548, "close": 0.4656, "volume": 3417158.6, "close_time": 1762934399999, "quote_volume": 1609033.11768, "trades": 17481, "taker_buy_base": 1788395.4, "taker_buy_quote": 842531.40393 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.466, "high": 0.4733, "low": 0.4353, "close": 0.4449, "volume": 4294195.4, "close_time": 1762937999999, "quote_volume": 1959024.76247, "trades": 19418, "taker_buy_base": 2120133.2, "taker_buy_quote": 968658.12158 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.4451, "high": 0.4626, "low": 0.4433, "close": 0.4579, "volume": 3770499.3, "close_time": 1762941599999, "quote_volume": 1709907.96459, "trades": 21558, "taker_buy_base": 1891507.4, "taker_buy_quote": 857931.70105 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.458, "high": 0.48, "low": 0.445, "close": 0.451, "volume": 79836686.2, "close_time": 1762945199999, "quote_volume": 36906317.64806, "trades": 667949, "taker_buy_base": 39579383.7, "taker_buy_quote": 18301686.38361 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.4509, "high": 0.4563, "low": 0.4406, "close": 0.4512, "volume": 37092185.1, "close_time": 1762948799999, "quote_volume": 16660020.88003, "trades": 437954, "taker_buy_base": 18533985.0, "taker_buy_quote": 8324946.90143 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4512, "high": 0.461, "low": 0.4459, "close": 0.4576, "volume": 30417585.8, "close_time": 1762952399999, "quote_volume": 13812263.01454, "trades": 520619, "taker_buy_base": 15279859.5, "taker_buy_quote": 6938870.66715 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.4577, "high": 0.4591, "low": 0.4099, "close": 0.4138, "volume": 35117366.6, "close_time": 1762955999999, "quote_volume": 15166916.06687, "trades": 404752, "taker_buy_base": 16867713.7, "taker_buy_quote": 7284623.19665 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.4139, "high": 0.4257, "low": 0.385, "close": 0.3954, "volume": 24950267.5, "close_time": 1762959599999, "quote_volume": 10288505.92276, "trades": 237977, "taker_buy_base": 12330513.6, "taker_buy_quote": 5086604.69375 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3955, "high": 0.3985, "low": 0.3699, "close": 0.3841, "volume": 15130858.5, "close_time": 1762963199999, "quote_volume": 5860022.02273, "trades": 90355, "taker_buy_base": 7411218.3, "taker_buy_quote": 2869182.9362 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3843, "high": 0.3877, "low": 0.3596, "close": 0.3799, "volume": 11958833.3, "close_time": 1762966799999, "quote_volume": 4460764.044, "trades": 59909, "taker_buy_base": 5779511.6, "taker_buy_quote": 2155955.79269 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3799, "high": 0.3799, "low": 0.3492, "close": 0.3578, "volume": 8941798.6, "close_time": 1762970399999, "quote_volume": 3243055.29115, "trades": 42697, "taker_buy_base": 4201774.6, "taker_buy_quote": 1524538.57582 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3579, "high": 0.3745, "low": 0.3576, "close": 0.3669, "volume": 8044966.0, "close_time": 1762973999999, "quote_volume": 2937416.76756, "trades": 31232, "taker_buy_base": 4075490.3, "taker_buy_quote": 1488453.94305 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3669, "high": 0.367, "low": 0.3514, "close": 0.3548, "volume": 4890783.5, "close_time": 1762977599999, "quote_volume": 1754103.64588, "trades": 19047, "taker_buy_base": 2318664.4, "taker_buy_quote": 831809.98651 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3549, "high": 0.3679, "low": 0.3532, "close": 0.361, "volume": 3241949.3, "close_time": 1762981199999, "quote_volume": 1167048.9127, "trades": 15012, "taker_buy_base": 1566580.9, "taker_buy_quote": 563935.23239 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.361, "high": 0.37, "low": 0.35, "close": 0.3511, "volume": 3706575.2, "close_time": 1762984799999, "quote_volume": 1339665.22391, "trades": 12604, "taker_buy_base": 1806303.1, "taker_buy_quote": 653296.55987 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3512, "high": 0.3577, "low": 0.334, "close": 0.3511, "volume": 5518323.7, "close_time": 1762988399999, "quote_volume": 1902779.87966, "trades": 17648, "taker_buy_base": 2739689.2, "taker_buy_quote": 945313.88269 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3511, "high": 0.3553, "low": 0.3439, "close": 0.3508, "volume": 5801640.8, "close_time": 1762991999999, "quote_volume": 2021094.58773, "trades": 15171, "taker_buy_base": 2761159.3, "taker_buy_quote": 962141.56901 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3507, "high": 0.3515, "low": 0.316, "close": 0.3329, "volume": 8736376.8, "close_time": 1762995599999, "quote_volume": 2874007.16909, "trades": 26536, "taker_buy_base": 4061631.3, "taker_buy_quote": 1335464.3205 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3329, "high": 0.3422, "low": 0.3293, "close": 0.3328, "volume": 6055498.0, "close_time": 1762999199999, "quote_volume": 2031856.86679, "trades": 20059, "taker_buy_base": 3014551.6, "taker_buy_quote": 1011738.52926 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3329, "high": 0.3342, "low": 0.3221, "close": 0.3298, "volume": 6417624.7, "close_time": 1763002799999, "quote_volume": 2105707.61443, "trades": 23551, "taker_buy_base": 3200536.1, "taker_buy_quote": 1050077.75316 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3296, "high": 0.3368, "low": 0.3208, "close": 0.3234, "volume": 7483875.8, "close_time": 1763006399999, "quote_volume": 2456765.636, "trades": 28045, "taker_buy_base": 3729558.2, "taker_buy_quote": 1224610.36885 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3234, "high": 0.3234, "low": 0.286, "close": 0.2881, "volume": 18453469.5, "close_time": 1763009999999, "quote_volume": 5518600.18386, "trades": 54660, "taker_buy_base": 7869526.5, "taker_buy_quote": 2355441.52389 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2879, "high": 0.2897, "low": 0.2716, "close": 0.2826, "volume": 16782318.9, "close_time": 1763013599999, "quote_volume": 4740806.15872, "trades": 61708, "taker_buy_base": 7414292.1, "taker_buy_quote": 2095285.07943 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2826, "high": 0.2882, "low": 0.2761, "close": 0.285, "volume": 8689291.5, "close_time": 1763017199999, "quote_volume": 2452671.37762, "trades": 33842, "taker_buy_base": 4239379.4, "taker_buy_quote": 1197260.89442 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.285, "high": 0.2972, "low": 0.2816, "close": 0.287, "volume": 13385934.2, "close_time": 1763020799999, "quote_volume": 3872062.82294, "trades": 49684, "taker_buy_base": 6688572.7, "taker_buy_quote": 1937526.05641 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.287, "high": 0.3138, "low": 0.281, "close": 0.2986, "volume": 12827794.3, "close_time": 1763024399999, "quote_volume": 3800210.6784, "trades": 52322, "taker_buy_base": 6986787.9, "taker_buy_quote": 2070656.1047 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2987, "high": 0.3, "low": 0.2835, "close": 0.2941, "volume": 11091327.5, "close_time": 1763027999999, "quote_volume": 3231426.51034, "trades": 47263, "taker_buy_base": 5378270.7, "taker_buy_quote": 1566364.606 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.294, "high": 0.3051, "low": 0.2839, "close": 0.2916, "volume": 8647263.4, "close_time": 1763031599999, "quote_volume": 2545521.73591, "trades": 33252, "taker_buy_base": 4374854.4, "taker_buy_quote": 1287700.3473 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2917, "high": 0.3043, "low": 0.2885, "close": 0.3006, "volume": 6994853.5, "close_time": 1763035199999, "quote_volume": 2062558.79034, "trades": 22877, "taker_buy_base": 3499144.6, "taker_buy_quote": 1031102.18543 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3008, "high": 0.3088, "low": 0.2866, "close": 0.2898, "volume": 8358505.3, "close_time": 1763038799999, "quote_volume": 2474583.27721, "trades": 23777, "taker_buy_base": 4071618.9, "taker_buy_quote": 1205992.44018 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.29, "high": 0.293, "low": 0.2728, "close": 0.2797, "volume": 10570257.6, "close_time": 1763042399999, "quote_volume": 2999580.75895, "trades": 28532, "taker_buy_base": 4761760.1, "taker_buy_quote": 1350920.83081 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2797, "high": 0.2805, "low": 0.2536, "close": 0.2648, "volume": 14849184.9, "close_time": 1763045999999, "quote_volume": 3929356.0055, "trades": 45631, "taker_buy_base": 6990730.8, "taker_buy_quote": 1848999.48612 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2648, "high": 0.2651, "low": 0.2509, "close": 0.256, "volume": 11194916.8, "close_time": 1763049599999, "quote_volume": 2886036.58844, "trades": 33629, "taker_buy_base": 5542484.9, "taker_buy_quote": 1429507.27841 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2559, "high": 0.278, "low": 0.2532, "close": 0.2733, "volume": 10502100.2, "close_time": 1763053199999, "quote_volume": 2798156.27678, "trades": 25762, "taker_buy_base": 6121453.6, "taker_buy_quote": 1629531.49484 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.273, "high": 0.2747, "low": 0.2628, "close": 0.2649, "volume": 7229295.9, "close_time": 1763056799999, "quote_volume": 1943570.36283, "trades": 19837, "taker_buy_base": 3474555.0, "taker_buy_quote": 934887.90817 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2647, "high": 0.2732, "low": 0.2552, "close": 0.259, "volume": 6777814.5, "close_time": 1763060399999, "quote_volume": 1793104.02299, "trades": 16069, "taker_buy_base": 3241467.5, "taker_buy_quote": 858353.97409 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.259, "high": 0.2609, "low": 0.2174, "close": 0.2234, "volume": 23544446.3, "close_time": 1763063999999, "quote_volume": 5461503.13438, "trades": 54710, "taker_buy_base": 11577102.3, "taker_buy_quote": 2679606.35997 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2234, "high": 0.2338, "low": 0.2207, "close": 0.229, "volume": 7342079.5, "close_time": 1763067599999, "quote_volume": 1675136.07592, "trades": 17683, "taker_buy_base": 3942376.0, "taker_buy_quote": 899959.75153 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2289, "high": 0.2318, "low": 0.2179, "close": 0.2302, "volume": 6667949.5, "close_time": 1763071199999, "quote_volume": 1500628.20596, "trades": 12965, "taker_buy_base": 3391392.6, "taker_buy_quote": 763908.33749 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2304, "high": 0.2388, "low": 0.2278, "close": 0.2361, "volume": 4219779.9, "close_time": 1763074799999, "quote_volume": 981078.86589, "trades": 9643, "taker_buy_base": 2129335.0, "taker_buy_quote": 495289.43022 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2361, "high": 0.244, "low": 0.2343, "close": 0.2415, "volume": 4355932.2, "close_time": 1763078399999, "quote_volume": 1047109.08374, "trades": 9094, "taker_buy_base": 2441934.7, "taker_buy_quote": 587238.24863 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2415, "high": 0.2455, "low": 0.235, "close": 0.235, "volume": 4915687.0, "close_time": 1763081999999, "quote_volume": 1176808.83278, "trades": 11635, "taker_buy_base": 2302138.3, "taker_buy_quote": 551979.43723 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2356, "high": 0.2414, "low": 0.2306, "close": 0.2375, "volume": 4552684.7, "close_time": 1763085599999, "quote_volume": 1072682.62799, "trades": 10116, "taker_buy_base": 2335726.4, "taker_buy_quote": 550720.10224 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2375, "high": 0.2479, "low": 0.2362, "close": 0.2417, "volume": 4690204.4, "close_time": 1763089199999, "quote_volume": 1137002.10194, "trades": 11284, "taker_buy_base": 2451545.1, "taker_buy_quote": 594577.7836 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2419, "high": 0.2485, "low": 0.2328, "close": 0.2345, "volume": 4900725.5, "close_time": 1763092799999, "quote_volume": 1169248.14049, "trades": 11072, "taker_buy_base": 2210345.5, "taker_buy_quote": 528433.51059 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2346, "high": 0.2367, "low": 0.2184, "close": 0.2285, "volume": 8788376.6, "close_time": 1763096399999, "quote_volume": 1999975.13668, "trades": 22008, "taker_buy_base": 3813151.3, "taker_buy_quote": 866814.42965 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2284, "high": 0.2306, "low": 0.2199, "close": 0.2227, "volume": 4266761.2, "close_time": 1763099999999, "quote_volume": 962134.26865, "trades": 10201, "taker_buy_base": 2025023.2, "taker_buy_quote": 457118.94756 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2228, "high": 0.2447, "low": 0.219, "close": 0.2422, "volume": 7003265.1, "close_time": 1763103599999, "quote_volume": 1601133.3057, "trades": 16566, "taker_buy_base": 3647277.2, "taker_buy_quote": 835506.12662 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2423, "high": 0.2475, "low": 0.2355, "close": 0.2382, "volume": 7966891.0, "close_time": 1763107199999, "quote_volume": 1923421.55953, "trades": 19988, "taker_buy_base": 4254374.7, "taker_buy_quote": 1028044.95554 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2381, "high": 0.24, "low": 0.2294, "close": 0.2323, "volume": 5525375.4, "close_time": 1763110799999, "quote_volume": 1286117.17674, "trades": 15440, "taker_buy_base": 2623184.5, "taker_buy_quote": 610609.32553 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2321, "high": 0.2365, "low": 0.2261, "close": 0.2277, "volume": 5824120.9, "close_time": 1763114399999, "quote_volume": 1351356.58956, "trades": 15235, "taker_buy_base": 2684162.5, "taker_buy_quote": 623004.86364 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2277, "high": 0.2435, "low": 0.2277, "close": 0.2382, "volume": 8477896.3, "close_time": 1763117999999, "quote_volume": 2022964.92162, "trades": 21257, "taker_buy_base": 4291232.7, "taker_buy_quote": 1022322.99671 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.238, "high": 0.242, "low": 0.235, "close": 0.2382, "volume": 4907107.0, "close_time": 1763121599999, "quote_volume": 1171394.863, "trades": 11982, "taker_buy_base": 2386512.8, "taker_buy_quote": 569964.03855 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2382, "high": 0.2538, "low": 0.2286, "close": 0.2478, "volume": 10237870.2, "close_time": 1763125199999, "quote_volume": 2449583.28704, "trades": 24472, "taker_buy_base": 5234149.6, "taker_buy_quote": 1255518.82333 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2477, "high": 0.2584, "low": 0.2396, "close": 0.2567, "volume": 8465153.3, "close_time": 1763128799999, "quote_volume": 2094755.62487, "trades": 19617, "taker_buy_base": 4420181.8, "taker_buy_quote": 1095114.16738 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2567, "high": 0.2683, "low": 0.2431, "close": 0.254, "volume": 13031993.3, "close_time": 1763132399999, "quote_volume": 3329770.4646, "trades": 28097, "taker_buy_base": 6576505.5, "taker_buy_quote": 1679386.67569 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2539, "high": 0.2592, "low": 0.2411, "close": 0.2424, "volume": 7952351.8, "close_time": 1763135999999, "quote_volume": 1980268.62675, "trades": 18199, "taker_buy_base": 4049067.8, "taker_buy_quote": 1009411.07731 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2424, "high": 0.2475, "low": 0.2341, "close": 0.2421, "volume": 9634494.6, "close_time": 1763139599999, "quote_volume": 2326672.18851, "trades": 20009, "taker_buy_base": 4989786.0, "taker_buy_quote": 1205804.6962 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2421, "high": 0.2459, "low": 0.2365, "close": 0.2375, "volume": 4426186.7, "close_time": 1763143199999, "quote_volume": 1067839.51171, "trades": 11256, "taker_buy_base": 2361327.4, "taker_buy_quote": 569907.16442 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2377, "high": 0.2552, "low": 0.2372, "close": 0.2513, "volume": 5765790.8, "close_time": 1763146799999, "quote_volume": 1433547.38279, "trades": 16828, "taker_buy_base": 2944434.7, "taker_buy_quote": 731356.54602 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2513, "high": 0.2665, "low": 0.2479, "close": 0.2643, "volume": 8376010.4, "close_time": 1763150399999, "quote_volume": 2159068.86953, "trades": 21110, "taker_buy_base": 4399063.1, "taker_buy_quote": 1133202.38544 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2643, "high": 0.268, "low": 0.2525, "close": 0.2563, "volume": 6653046.2, "close_time": 1763153999999, "quote_volume": 1735816.88227, "trades": 16240, "taker_buy_base": 3132563.7, "taker_buy_quote": 817928.11777 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2564, "high": 0.2614, "low": 0.2493, "close": 0.2508, "volume": 4541325.4, "close_time": 1763157599999, "quote_volume": 1159059.84697, "trades": 11540, "taker_buy_base": 2311756.4, "taker_buy_quote": 591018.1441 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2509, "high": 0.2526, "low": 0.2419, "close": 0.2463, "volume": 3596724.6, "close_time": 1763161199999, "quote_volume": 892684.53423, "trades": 7834, "taker_buy_base": 1557438.2, "taker_buy_quote": 386181.33024 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2463, "high": 0.2493, "low": 0.2404, "close": 0.2475, "volume": 2707543.8, "close_time": 1763164799999, "quote_volume": 665412.93067, "trades": 4741, "taker_buy_base": 1299646.2, "taker_buy_quote": 319777.28094 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2475, "high": 0.2538, "low": 0.2422, "close": 0.2471, "volume": 4522520.1, "close_time": 1763168399999, "quote_volume": 1117174.74154, "trades": 7647, "taker_buy_base": 2102890.3, "taker_buy_quote": 520166.0113 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2469, "high": 0.2469, "low": 0.2351, "close": 0.2388, "volume": 4247108.6, "close_time": 1763171999999, "quote_volume": 1018362.86585, "trades": 7583, "taker_buy_base": 1930473.3, "taker_buy_quote": 463162.63639 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2386, "high": 0.2402, "low": 0.2311, "close": 0.2358, "volume": 3439512.1, "close_time": 1763175599999, "quote_volume": 810401.03604, "trades": 6066, "taker_buy_base": 1654310.1, "taker_buy_quote": 390225.90179 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2358, "high": 0.2362, "low": 0.2316, "close": 0.2349, "volume": 3465455.5, "close_time": 1763179199999, "quote_volume": 810241.24935, "trades": 7249, "taker_buy_base": 1693667.6, "taker_buy_quote": 396100.76471 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2348, "high": 0.2359, "low": 0.2261, "close": 0.2294, "volume": 4637754.3, "close_time": 1763182799999, "quote_volume": 1071156.79267, "trades": 8381, "taker_buy_base": 2251801.3, "taker_buy_quote": 520592.72749 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2294, "high": 0.2319, "low": 0.2266, "close": 0.2284, "volume": 3931788.7, "close_time": 1763186399999, "quote_volume": 902279.74244, "trades": 9404, "taker_buy_base": 2066370.2, "taker_buy_quote": 474378.90535 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2285, "high": 0.2325, "low": 0.2215, "close": 0.2242, "volume": 6342855.1, "close_time": 1763189999999, "quote_volume": 1438886.02913, "trades": 12849, "taker_buy_base": 3187856.3, "taker_buy_quote": 722781.92159 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2242, "high": 0.2259, "low": 0.2158, "close": 0.2212, "volume": 6012322.6, "close_time": 1763193599999, "quote_volume": 1329160.19794, "trades": 12216, "taker_buy_base": 2890751.0, "taker_buy_quote": 639075.93843 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.221, "high": 0.2243, "low": 0.2163, "close": 0.2194, "volume": 6458402.7, "close_time": 1763197199999, "quote_volume": 1427247.83683, "trades": 11076, "taker_buy_base": 2667693.7, "taker_buy_quote": 589876.71889 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2195, "high": 0.2236, "low": 0.2178, "close": 0.2201, "volume": 2896569.8, "close_time": 1763200799999, "quote_volume": 639714.28481, "trades": 6253, "taker_buy_base": 1491464.6, "taker_buy_quote": 329446.4521 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2198, "high": 0.2245, "low": 0.2183, "close": 0.2231, "volume": 3702936.7, "close_time": 1763204399999, "quote_volume": 820447.05674, "trades": 7564, "taker_buy_base": 2063316.9, "taker_buy_quote": 457602.93514 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2231, "high": 0.2316, "low": 0.2091, "close": 0.2122, "volume": 7994347.2, "close_time": 1763207999999, "quote_volume": 1716001.59431, "trades": 15639, "taker_buy_base": 3095922.6, "taker_buy_quote": 666255.50538 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2121, "high": 0.2186, "low": 0.2082, "close": 0.2148, "volume": 7237015.7, "close_time": 1763211599999, "quote_volume": 1543258.43977, "trades": 11297, "taker_buy_base": 3649209.7, "taker_buy_quote": 778640.69011 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2147, "high": 0.2183, "low": 0.2132, "close": 0.2146, "volume": 3082865.9, "close_time": 1763215199999, "quote_volume": 663444.19901, "trades": 6632, "taker_buy_base": 1558709.8, "taker_buy_quote": 335549.96429 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2146, "high": 0.2236, "low": 0.2145, "close": 0.2203, "volume": 4164960.8, "close_time": 1763218799999, "quote_volume": 912720.29525, "trades": 8307, "taker_buy_base": 2362506.2, "taker_buy_quote": 517904.9158 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2201, "high": 0.2211, "low": 0.2167, "close": 0.2179, "volume": 2785997.2, "close_time": 1763222399999, "quote_volume": 609559.73118, "trades": 6339, "taker_buy_base": 1355229.3, "taker_buy_quote": 296535.84151 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2179, "high": 0.218, "low": 0.2129, "close": 0.2167, "volume": 5472984.8, "close_time": 1763225999999, "quote_volume": 1183064.43855, "trades": 8910, "taker_buy_base": 2187950.9, "taker_buy_quote": 473206.55969 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2167, "high": 0.2189, "low": 0.215, "close": 0.2182, "volume": 3468054.7, "close_time": 1763229599999, "quote_volume": 752067.32955, "trades": 6742, "taker_buy_base": 1481662.9, "taker_buy_quote": 321398.50222 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2181, "high": 0.2187, "low": 0.2154, "close": 0.2176, "volume": 2166299.5, "close_time": 1763233199999, "quote_volume": 469227.74644, "trades": 3290, "taker_buy_base": 762546.6, "taker_buy_quote": 165327.05119 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2176, "high": 0.2189, "low": 0.2115, "close": 0.2141, "volume": 2582334.4, "close_time": 1763236799999, "quote_volume": 555281.47359, "trades": 3944, "taker_buy_base": 1152780.4, "taker_buy_quote": 247848.27838 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2143, "high": 0.2184, "low": 0.2119, "close": 0.2178, "volume": 2399643.8, "close_time": 1763240399999, "quote_volume": 517224.11949, "trades": 2980, "taker_buy_base": 1247331.6, "taker_buy_quote": 269054.56546 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2176, "high": 0.2178, "low": 0.2105, "close": 0.2112, "volume": 2285288.8, "close_time": 1763243999999, "quote_volume": 489230.01258, "trades": 3226, "taker_buy_base": 1062098.0, "taker_buy_quote": 227322.24686 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.211, "high": 0.2112, "low": 0.2, "close": 0.2058, "volume": 5213355.3, "close_time": 1763247599999, "quote_volume": 1069193.60023, "trades": 8882, "taker_buy_base": 2468904.2, "taker_buy_quote": 506676.6608 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2057, "high": 0.2106, "low": 0.205, "close": 0.2092, "volume": 2113772.7, "close_time": 1763251199999, "quote_volume": 440425.47067, "trades": 5795, "taker_buy_base": 1007766.6, "taker_buy_quote": 210093.11466 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2091, "high": 0.2091, "low": 0.1977, "close": 0.2032, "volume": 5358327.6, "close_time": 1763254799999, "quote_volume": 1087728.9077, "trades": 10307, "taker_buy_base": 2657766.1, "taker_buy_quote": 538647.84309 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2033, "high": 0.2052, "low": 0.1992, "close": 0.2038, "volume": 3188575.0, "close_time": 1763258399999, "quote_volume": 643889.26476, "trades": 8607, "taker_buy_base": 1335345.6, "taker_buy_quote": 269756.25629 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2038, "high": 0.2131, "low": 0.2028, "close": 0.2081, "volume": 5330016.1, "close_time": 1763261999999, "quote_volume": 1116251.17068, "trades": 11321, "taker_buy_base": 2498277.7, "taker_buy_quote": 522826.67633 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.208, "high": 0.2094, "low": 0.2064, "close": 0.2074, "volume": 1927908.3, "close_time": 1763265599999, "quote_volume": 400466.67311, "trades": 5481, "taker_buy_base": 1067276.7, "taker_buy_quote": 221729.68189 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2074, "high": 0.2099, "low": 0.2044, "close": 0.2062, "volume": 2937062.3, "close_time": 1763269199999, "quote_volume": 607261.20577, "trades": 6419, "taker_buy_base": 1447220.7, "taker_buy_quote": 299158.1849 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2062, "high": 0.2081, "low": 0.2045, "close": 0.2046, "volume": 2613712.3, "close_time": 1763272799999, "quote_volume": 539238.50757, "trades": 5399, "taker_buy_base": 1059029.6, "taker_buy_quote": 218460.32783 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2045, "high": 0.2093, "low": 0.2031, "close": 0.2064, "volume": 2982432.7, "close_time": 1763276399999, "quote_volume": 618498.87957, "trades": 8261, "taker_buy_base": 1546622.1, "taker_buy_quote": 320766.9491 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2064, "high": 0.2087, "low": 0.2023, "close": 0.2086, "volume": 3700289.8, "close_time": 1763279999999, "quote_volume": 760356.29877, "trades": 8209, "taker_buy_base": 1754145.2, "taker_buy_quote": 360178.08044 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2086, "high": 0.2097, "low": 0.2029, "close": 0.2053, "volume": 3311205.3, "close_time": 1763283599999, "quote_volume": 683843.23448, "trades": 7370, "taker_buy_base": 1173871.3, "taker_buy_quote": 241980.55865 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2054, "high": 0.2083, "low": 0.2032, "close": 0.2081, "volume": 2829374.8, "close_time": 1763287199999, "quote_volume": 583749.72846, "trades": 7807, "taker_buy_base": 1192269.8, "taker_buy_quote": 246127.10412 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2081, "high": 0.2085, "low": 0.2034, "close": 0.2041, "volume": 3268796.7, "close_time": 1763290799999, "quote_volume": 673182.30661, "trades": 7592, "taker_buy_base": 1098940.0, "taker_buy_quote": 226299.06998 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2041, "high": 0.2041, "low": 0.1944, "close": 0.197, "volume": 8117288.6, "close_time": 1763294399999, "quote_volume": 1622442.51853, "trades": 17948, "taker_buy_base": 3452538.8, "taker_buy_quote": 690268.28392 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1969, "high": 0.1998, "low": 0.1957, "close": 0.1993, "volume": 2754214.3, "close_time": 1763297999999, "quote_volume": 546361.51775, "trades": 8825, "taker_buy_base": 1477434.5, "taker_buy_quote": 293102.1134 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1992, "high": 0.2002, "low": 0.1955, "close": 0.1974, "volume": 2301838.7, "close_time": 1763301599999, "quote_volume": 455488.91718, "trades": 7668, "taker_buy_base": 1098695.8, "taker_buy_quote": 217453.2928 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1974, "high": 0.2031, "low": 0.1911, "close": 0.2019, "volume": 4327923.2, "close_time": 1763305199999, "quote_volume": 850315.54062, "trades": 10831, "taker_buy_base": 2040576.0, "taker_buy_quote": 401402.03694 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2019, "high": 0.2053, "low": 0.1956, "close": 0.1962, "volume": 3902141.3, "close_time": 1763308799999, "quote_volume": 783226.84856, "trades": 11208, "taker_buy_base": 1825178.0, "taker_buy_quote": 366444.71243 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1962, "high": 0.1973, "low": 0.1874, "close": 0.1908, "volume": 5448264.5, "close_time": 1763312399999, "quote_volume": 1050978.34846, "trades": 14676, "taker_buy_base": 2574441.5, "taker_buy_quote": 496658.4016 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1909, "high": 0.1927, "low": 0.1877, "close": 0.1923, "volume": 4306954.3, "close_time": 1763315999999, "quote_volume": 819587.16843, "trades": 10838, "taker_buy_base": 2018820.0, "taker_buy_quote": 384500.74828 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1922, "high": 0.1951, "low": 0.1896, "close": 0.1905, "volume": 4075884.2, "close_time": 1763319599999, "quote_volume": 785048.30199, "trades": 9849, "taker_buy_base": 1710368.6, "taker_buy_quote": 329556.64166 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1904, "high": 0.1978, "low": 0.1885, "close": 0.1969, "volume": 3236952.0, "close_time": 1763323199999, "quote_volume": 625936.39833, "trades": 7619, "taker_buy_base": 1522801.2, "taker_buy_quote": 294244.95271 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1969, "high": 0.2007, "low": 0.1958, "close": 0.2, "volume": 2782289.9, "close_time": 1763326799999, "quote_volume": 549864.45569, "trades": 6356, "taker_buy_base": 1286974.0, "taker_buy_quote": 254475.78215 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2, "high": 0.2046, "low": 0.1981, "close": 0.2036, "volume": 3353937.3, "close_time": 1763330399999, "quote_volume": 672152.39935, "trades": 7768, "taker_buy_base": 1686803.6, "taker_buy_quote": 338366.2352 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2036, "high": 0.2173, "low": 0.2018, "close": 0.2157, "volume": 5729556.8, "close_time": 1763333999999, "quote_volume": 1191435.28474, "trades": 9402, "taker_buy_base": 2867587.5, "taker_buy_quote": 596476.12315 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2158, "high": 0.2186, "low": 0.2089, "close": 0.2146, "volume": 7550705.2, "close_time": 1763337599999, "quote_volume": 1609717.97012, "trades": 18697, "taker_buy_base": 3779929.7, "taker_buy_quote": 806040.02177 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2146, "high": 0.2162, "low": 0.2072, "close": 0.2109, "volume": 4918056.4, "close_time": 1763341199999, "quote_volume": 1039924.25768, "trades": 13357, "taker_buy_base": 2440154.0, "taker_buy_quote": 515984.87683 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2108, "high": 0.215, "low": 0.2064, "close": 0.2072, "volume": 2906888.2, "close_time": 1763344799999, "quote_volume": 613637.35693, "trades": 8968, "taker_buy_base": 1319076.4, "taker_buy_quote": 278881.74205 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2072, "high": 0.212, "low": 0.2061, "close": 0.2104, "volume": 2824459.5, "close_time": 1763348399999, "quote_volume": 591549.78634, "trades": 8105, "taker_buy_base": 1429516.8, "taker_buy_quote": 299379.03227 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2104, "high": 0.2141, "low": 0.2089, "close": 0.212, "volume": 2892501.7, "close_time": 1763351999999, "quote_volume": 614768.06037, "trades": 8346, "taker_buy_base": 1346042.4, "taker_buy_quote": 286126.12596 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2119, "high": 0.2163, "low": 0.2092, "close": 0.2112, "volume": 3671530.2, "close_time": 1763355599999, "quote_volume": 780384.95993, "trades": 12096, "taker_buy_base": 1566220.0, "taker_buy_quote": 332842.14768 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2111, "high": 0.218, "low": 0.2082, "close": 0.2095, "volume": 3516347.8, "close_time": 1763359199999, "quote_volume": 747045.13972, "trades": 10811, "taker_buy_base": 1704070.4, "taker_buy_quote": 362007.3124 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2096, "high": 0.2167, "low": 0.2089, "close": 0.2142, "volume": 3607620.1, "close_time": 1763362799999, "quote_volume": 768779.9678, "trades": 11417, "taker_buy_base": 1862274.7, "taker_buy_quote": 396936.55536 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2142, "high": 0.215, "low": 0.2029, "close": 0.204, "volume": 4040179.8, "close_time": 1763366399999, "quote_volume": 839630.69259, "trades": 7692, "taker_buy_base": 1762715.0, "taker_buy_quote": 366058.27665 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2038, "high": 0.205, "low": 0.197, "close": 0.1995, "volume": 5337639.2, "close_time": 1763369999999, "quote_volume": 1071896.34882, "trades": 9844, "taker_buy_base": 2452201.5, "taker_buy_quote": 492636.62509 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1995, "high": 0.2014, "low": 0.1981, "close": 0.2007, "volume": 4139171.4, "close_time": 1763373599999, "quote_volume": 826867.27009, "trades": 7497, "taker_buy_base": 2370077.6, "taker_buy_quote": 473441.28286 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2006, "high": 0.2007, "low": 0.1956, "close": 0.1964, "volume": 3390246.0, "close_time": 1763377199999, "quote_volume": 670772.34897, "trades": 6971, "taker_buy_base": 1675761.4, "taker_buy_quote": 331476.46316 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1963, "high": 0.1999, "low": 0.1953, "close": 0.1984, "volume": 2593512.6, "close_time": 1763380799999, "quote_volume": 513454.31569, "trades": 4810, "taker_buy_base": 1399717.9, "taker_buy_quote": 277145.33927 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1983, "high": 0.2017, "low": 0.1968, "close": 0.1972, "volume": 3457518.8, "close_time": 1763384399999, "quote_volume": 689117.02072, "trades": 6329, "taker_buy_base": 1592324.1, "taker_buy_quote": 317596.76608 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1974, "high": 0.1978, "low": 0.1876, "close": 0.1888, "volume": 8585306.0, "close_time": 1763387999999, "quote_volume": 1663629.9183, "trades": 11193, "taker_buy_base": 3025976.2, "taker_buy_quote": 586853.64182 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1888, "high": 0.1921, "low": 0.183, "close": 0.1874, "volume": 11946201.4, "close_time": 1763391599999, "quote_volume": 2233465.2875, "trades": 17083, "taker_buy_base": 5909502.3, "taker_buy_quote": 1104656.28912 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1874, "high": 0.189, "low": 0.184, "close": 0.187, "volume": 5566396.8, "close_time": 1763395199999, "quote_volume": 1039906.55305, "trades": 7819, "taker_buy_base": 2953652.4, "taker_buy_quote": 551946.35831 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1872, "high": 0.19, "low": 0.1851, "close": 0.1887, "volume": 4779510.7, "close_time": 1763398799999, "quote_volume": 897079.52102, "trades": 9446, "taker_buy_base": 2580833.8, "taker_buy_quote": 484626.42843 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1886, "high": 0.1942, "low": 0.1864, "close": 0.1887, "volume": 4637079.3, "close_time": 1763402399999, "quote_volume": 880767.27849, "trades": 12269, "taker_buy_base": 2362659.1, "taker_buy_quote": 448673.58398 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1888, "high": 0.195, "low": 0.1883, "close": 0.1915, "volume": 5219130.5, "close_time": 1763405999999, "quote_volume": 1002282.21516, "trades": 12409, "taker_buy_base": 2282116.7, "taker_buy_quote": 438198.56151 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1915, "high": 0.1927, "low": 0.1867, "close": 0.1906, "volume": 4076495.1, "close_time": 1763409599999, "quote_volume": 773558.42766, "trades": 8343, "taker_buy_base": 2090478.2, "taker_buy_quote": 396798.45686 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1906, "high": 0.1916, "low": 0.186, "close": 0.1872, "volume": 3295912.4, "close_time": 1763413199999, "quote_volume": 621568.44414, "trades": 7015, "taker_buy_base": 1514386.1, "taker_buy_quote": 285658.56492 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1872, "high": 0.1889, "low": 0.1848, "close": 0.1858, "volume": 2500073.2, "close_time": 1763416799999, "quote_volume": 466288.19102, "trades": 4889, "taker_buy_base": 1082504.7, "taker_buy_quote": 202061.7623 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1859, "high": 0.1884, "low": 0.1841, "close": 0.185, "volume": 1996666.9, "close_time": 1763420399999, "quote_volume": 371888.26122, "trades": 3096, "taker_buy_base": 1122165.7, "taker_buy_quote": 209027.38402 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1851, "high": 0.1894, "low": 0.1845, "close": 0.1886, "volume": 2313270.2, "close_time": 1763423999999, "quote_volume": 434962.88684, "trades": 4270, "taker_buy_base": 1168118.8, "taker_buy_quote": 219565.46057 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1885, "high": 0.1893, "low": 0.1806, "close": 0.1855, "volume": 5952383.1, "close_time": 1763427599999, "quote_volume": 1097947.75247, "trades": 10181, "taker_buy_base": 2579658.7, "taker_buy_quote": 476162.1933 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1854, "high": 0.1884, "low": 0.1826, "close": 0.1836, "volume": 3208518.0, "close_time": 1763431199999, "quote_volume": 594908.65166, "trades": 5938, "taker_buy_base": 1576559.8, "taker_buy_quote": 292812.84904 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1835, "high": 0.1857, "low": 0.1783, "close": 0.1796, "volume": 3887678.4, "close_time": 1763434799999, "quote_volume": 708673.22663, "trades": 8228, "taker_buy_base": 1777927.9, "taker_buy_quote": 324559.35552 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1797, "high": 0.1828, "low": 0.176, "close": 0.1803, "volume": 6311250.8, "close_time": 1763438399999, "quote_volume": 1129205.78095, "trades": 11046, "taker_buy_base": 3115084.1, "taker_buy_quote": 557225.07961 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1804, "high": 0.1829, "low": 0.178, "close": 0.1824, "volume": 4172981.6, "close_time": 1763441999999, "quote_volume": 752152.39101, "trades": 7108, "taker_buy_base": 2309079.3, "taker_buy_quote": 416251.02945 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1824, "high": 0.1828, "low": 0.1786, "close": 0.1794, "volume": 2279173.3, "close_time": 1763445599999, "quote_volume": 411643.47188, "trades": 4932, "taker_buy_base": 994471.2, "taker_buy_quote": 179646.75543 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1794, "high": 0.1802, "low": 0.1764, "close": 0.1791, "volume": 4525829.3, "close_time": 1763449199999, "quote_volume": 807138.85197, "trades": 8363, "taker_buy_base": 2305850.6, "taker_buy_quote": 411259.20575 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.179, "high": 0.1807, "low": 0.1762, "close": 0.1784, "volume": 4930075.3, "close_time": 1763452799999, "quote_volume": 881351.40285, "trades": 7387, "taker_buy_base": 2322766.1, "taker_buy_quote": 415448.62148 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1784, "high": 0.1819, "low": 0.1774, "close": 0.1809, "volume": 2898364.7, "close_time": 1763456399999, "quote_volume": 520529.26402, "trades": 6582, "taker_buy_base": 1513104.6, "taker_buy_quote": 271882.66204 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1809, "high": 0.1815, "low": 0.1756, "close": 0.1769, "volume": 4221263.9, "close_time": 1763459999999, "quote_volume": 751385.1325, "trades": 8852, "taker_buy_base": 1787145.5, "taker_buy_quote": 318008.31952 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.177, "high": 0.1772, "low": 0.1725, "close": 0.1749, "volume": 4920449.6, "close_time": 1763463599999, "quote_volume": 857079.54514, "trades": 9157, "taker_buy_base": 2488420.0, "taker_buy_quote": 433576.72099 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1748, "high": 0.1764, "low": 0.1721, "close": 0.1759, "volume": 3306313.9, "close_time": 1763467199999, "quote_volume": 576615.93009, "trades": 6227, "taker_buy_base": 1416085.1, "taker_buy_quote": 247076.45806 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1758, "high": 0.1776, "low": 0.1733, "close": 0.1769, "volume": 3878131.6, "close_time": 1763470799999, "quote_volume": 681329.29359, "trades": 6955, "taker_buy_base": 1943251.9, "taker_buy_quote": 341431.91928 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1769, "high": 0.1785, "low": 0.175, "close": 0.1763, "volume": 4083794.4, "close_time": 1763474399999, "quote_volume": 722401.11347, "trades": 7818, "taker_buy_base": 2017411.3, "taker_buy_quote": 357095.82321 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1763, "high": 0.1794, "low": 0.1748, "close": 0.1751, "volume": 4288255.4, "close_time": 1763477999999, "quote_volume": 757453.47589, "trades": 7596, "taker_buy_base": 2063081.2, "taker_buy_quote": 364607.63707 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.175, "high": 0.1809, "low": 0.1725, "close": 0.1796, "volume": 6035262.0, "close_time": 1763481599999, "quote_volume": 1072868.06687, "trades": 8623, "taker_buy_base": 2928042.4, "taker_buy_quote": 520897.35398 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1796, "high": 0.1936, "low": 0.1792, "close": 0.1843, "volume": 11087903.4, "close_time": 1763485199999, "quote_volume": 2068800.93599, "trades": 12873, "taker_buy_base": 5869421.7, "taker_buy_quote": 1095223.45627 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1841, "high": 0.1852, "low": 0.1815, "close": 0.182, "volume": 4168290.3, "close_time": 1763488799999, "quote_volume": 762397.77417, "trades": 6735, "taker_buy_base": 1872887.8, "taker_buy_quote": 342774.21848 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.182, "high": 0.1849, "low": 0.1818, "close": 0.1828, "volume": 3051261.1, "close_time": 1763492399999, "quote_volume": 559636.87835, "trades": 4970, "taker_buy_base": 1505050.8, "taker_buy_quote": 276166.52986 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1828, "high": 0.1848, "low": 0.1815, "close": 0.1826, "volume": 2136300.7, "close_time": 1763495999999, "quote_volume": 391331.93126, "trades": 3816, "taker_buy_base": 1037382.1, "taker_buy_quote": 190044.86406 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1826, "high": 0.1827, "low": 0.1783, "close": 0.1798, "volume": 3464446.0, "close_time": 1763499599999, "quote_volume": 625134.99313, "trades": 4674, "taker_buy_base": 1404062.0, "taker_buy_quote": 253357.09231 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1797, "high": 0.1812, "low": 0.1782, "close": 0.1785, "volume": 1311412.2, "close_time": 1763503199999, "quote_volume": 235938.29681, "trades": 2333, "taker_buy_base": 700791.8, "taker_buy_quote": 126144.31158 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1785, "high": 0.1816, "low": 0.1774, "close": 0.1792, "volume": 1540968.6, "close_time": 1763506799999, "quote_volume": 276869.6132, "trades": 2135, "taker_buy_base": 714661.4, "taker_buy_quote": 128374.02682 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.179, "high": 0.1796, "low": 0.1752, "close": 0.1757, "volume": 1733694.5, "close_time": 1763510399999, "quote_volume": 306843.66987, "trades": 2992, "taker_buy_base": 844913.6, "taker_buy_quote": 149592.22034 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1758, "high": 0.1773, "low": 0.1702, "close": 0.1753, "volume": 4327639.8, "close_time": 1763513999999, "quote_volume": 753333.79408, "trades": 6298, "taker_buy_base": 2017651.6, "taker_buy_quote": 351783.38491 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1752, "high": 0.1773, "low": 0.1738, "close": 0.1771, "volume": 2382779.9, "close_time": 1763517599999, "quote_volume": 417906.66189, "trades": 3829, "taker_buy_base": 1294827.4, "taker_buy_quote": 227179.39513 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1772, "high": 0.1909, "low": 0.1769, "close": 0.1899, "volume": 6438896.8, "close_time": 1763521199999, "quote_volume": 1190194.38095, "trades": 9608, "taker_buy_base": 3410510.7, "taker_buy_quote": 630497.61997 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1899, "high": 0.1923, "low": 0.1842, "close": 0.1845, "volume": 4832091.3, "close_time": 1763524799999, "quote_volume": 908388.4507, "trades": 8616, "taker_buy_base": 2422666.6, "taker_buy_quote": 455873.1349 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1845, "high": 0.1876, "low": 0.1804, "close": 0.1805, "volume": 4281618.8, "close_time": 1763528399999, "quote_volume": 783878.47645, "trades": 7977, "taker_buy_base": 1783094.2, "taker_buy_quote": 326561.639 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1804, "high": 0.1819, "low": 0.176, "close": 0.1766, "volume": 4278216.2, "close_time": 1763531999999, "quote_volume": 766015.42107, "trades": 7838, "taker_buy_base": 1926007.3, "taker_buy_quote": 344924.81754 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1767, "high": 0.1828, "low": 0.1751, "close": 0.1793, "volume": 5006738.1, "close_time": 1763535599999, "quote_volume": 890758.86099, "trades": 9051, "taker_buy_base": 2467161.1, "taker_buy_quote": 439222.70617 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1793, "high": 0.1822, "low": 0.1766, "close": 0.1803, "volume": 5789552.2, "close_time": 1763539199999, "quote_volume": 1040732.65723, "trades": 15303, "taker_buy_base": 2985021.4, "taker_buy_quote": 536682.11564 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1804, "high": 0.1811, "low": 0.1782, "close": 0.1798, "volume": 4753542.8, "close_time": 1763542799999, "quote_volume": 853901.69536, "trades": 7330, "taker_buy_base": 2028823.1, "taker_buy_quote": 364494.62845 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1799, "high": 0.1867, "low": 0.1796, "close": 0.1825, "volume": 6292646.0, "close_time": 1763546399999, "quote_volume": 1149579.63971, "trades": 8483, "taker_buy_base": 3158766.5, "taker_buy_quote": 576574.16475 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1825, "high": 0.1883, "low": 0.1825, "close": 0.1838, "volume": 6193034.6, "close_time": 1763549999999, "quote_volume": 1149575.06985, "trades": 10363, "taker_buy_base": 2919257.6, "taker_buy_quote": 541644.75254 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1837, "high": 0.1863, "low": 0.1801, "close": 0.1803, "volume": 5334598.3, "close_time": 1763553599999, "quote_volume": 978596.15463, "trades": 9377, "taker_buy_base": 2399939.9, "taker_buy_quote": 440541.6466 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1803, "high": 0.1912, "low": 0.1784, "close": 0.1837, "volume": 11747294.4, "close_time": 1763557199999, "quote_volume": 2171503.68188, "trades": 17808, "taker_buy_base": 5714592.7, "taker_buy_quote": 1055416.14983 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1838, "high": 0.1838, "low": 0.1763, "close": 0.1766, "volume": 8436464.2, "close_time": 1763560799999, "quote_volume": 1522427.82772, "trades": 12791, "taker_buy_base": 3439300.2, "taker_buy_quote": 621054.80068 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1766, "high": 0.1852, "low": 0.1737, "close": 0.1809, "volume": 8147765.0, "close_time": 1763564399999, "quote_volume": 1466214.21276, "trades": 13552, "taker_buy_base": 4005406.5, "taker_buy_quote": 720607.86824 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1809, "high": 0.1837, "low": 0.1744, "close": 0.1763, "volume": 6818049.6, "close_time": 1763567999999, "quote_volume": 1217955.69947, "trades": 10837, "taker_buy_base": 3183828.9, "taker_buy_quote": 569086.27198 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1762, "high": 0.1766, "low": 0.1633, "close": 0.166, "volume": 9984526.5, "close_time": 1763571599999, "quote_volume": 1684027.41431, "trades": 17548, "taker_buy_base": 4808000.3, "taker_buy_quote": 812174.30096 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1661, "high": 0.167, "low": 0.1592, "close": 0.1613, "volume": 7413591.6, "close_time": 1763575199999, "quote_volume": 1205368.21895, "trades": 10099, "taker_buy_base": 3631337.8, "taker_buy_quote": 590188.07646 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1613, "high": 0.1618, "low": 0.156, "close": 0.1575, "volume": 5765338.7, "close_time": 1763578799999, "quote_volume": 915095.15613, "trades": 8130, "taker_buy_base": 2519603.7, "taker_buy_quote": 400021.05921 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1575, "high": 0.1602, "low": 0.1541, "close": 0.1591, "volume": 5786920.8, "close_time": 1763582399999, "quote_volume": 907063.48379, "trades": 6611, "taker_buy_base": 3196267.3, "taker_buy_quote": 501706.14117 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1591, "high": 0.1624, "low": 0.1576, "close": 0.1624, "volume": 2945024.1, "close_time": 1763585999999, "quote_volume": 470244.68367, "trades": 4711, "taker_buy_base": 1406045.6, "taker_buy_quote": 224760.68563 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1623, "high": 0.1694, "low": 0.161, "close": 0.1691, "volume": 4063037.4, "close_time": 1763589599999, "quote_volume": 670785.84798, "trades": 6273, "taker_buy_base": 1921176.4, "taker_buy_quote": 317137.81698 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1691, "high": 0.1724, "low": 0.1667, "close": 0.1722, "volume": 3543732.5, "close_time": 1763593199999, "quote_volume": 598149.16191, "trades": 5276, "taker_buy_base": 1698326.5, "taker_buy_quote": 286726.92305 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1721, "high": 0.1722, "low": 0.1678, "close": 0.1682, "volume": 3455503.1, "close_time": 1763596799999, "quote_volume": 587934.98887, "trades": 5683, "taker_buy_base": 1419680.5, "taker_buy_quote": 241753.03809 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1682, "high": 0.169, "low": 0.1667, "close": 0.1689, "volume": 1916163.1, "close_time": 1763600399999, "quote_volume": 321542.29667, "trades": 3289, "taker_buy_base": 898575.2, "taker_buy_quote": 150760.31169 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1689, "high": 0.1703, "low": 0.1678, "close": 0.1687, "volume": 1292205.7, "close_time": 1763603999999, "quote_volume": 218436.21481, "trades": 2844, "taker_buy_base": 619817.8, "taker_buy_quote": 104777.47468 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1688, "high": 0.1696, "low": 0.167, "close": 0.1692, "volume": 1523453.1, "close_time": 1763607599999, "quote_volume": 256039.44747, "trades": 3084, "taker_buy_base": 737990.5, "taker_buy_quote": 124065.13482 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1691, "high": 0.1697, "low": 0.1664, "close": 0.1674, "volume": 1421602.0, "close_time": 1763611199999, "quote_volume": 239108.87709, "trades": 3070, "taker_buy_base": 615361.4, "taker_buy_quote": 103538.02498 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1674, "high": 0.1675, "low": 0.1633, "close": 0.1644, "volume": 2495930.7, "close_time": 1763614799999, "quote_volume": 411803.49349, "trades": 5041, "taker_buy_base": 1044808.3, "taker_buy_quote": 172566.08134 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1644, "high": 0.1654, "low": 0.1627, "close": 0.1648, "volume": 1985057.3, "close_time": 1763618399999, "quote_volume": 325695.70284, "trades": 5153, "taker_buy_base": 910327.1, "taker_buy_quote": 149352.8041 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1648, "high": 0.1673, "low": 0.163, "close": 0.1647, "volume": 86471079.0, "close_time": 1763621999999, "quote_volume": 14309621.85404, "trades": 94275, "taker_buy_base": 47664011.6, "taker_buy_quote": 7889414.31669 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1647, "high": 0.1658, "low": 0.1612, "close": 0.1635, "volume": 90767559.4, "close_time": 1763625599999, "quote_volume": 14855313.43267, "trades": 98596, "taker_buy_base": 49660969.4, "taker_buy_quote": 8129955.56334 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1635, "high": 0.1656, "low": 0.1621, "close": 0.1636, "volume": 104144248.7, "close_time": 1763629199999, "quote_volume": 17167469.69575, "trades": 94391, "taker_buy_base": 56651547.5, "taker_buy_quote": 9341263.33977 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1637, "high": 0.1691, "low": 0.1632, "close": 0.1676, "volume": 7554926.3, "close_time": 1763632799999, "quote_volume": 1254119.34427, "trades": 8274, "taker_buy_base": 3845252.2, "taker_buy_quote": 637918.22646 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1677, "high": 0.1678, "low": 0.166, "close": 0.1663, "volume": 2503670.4, "close_time": 1763636399999, "quote_volume": 417851.8424, "trades": 3982, "taker_buy_base": 1099838.1, "taker_buy_quote": 183583.70283 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1625, "close": 0.1637, "volume": 3276895.9, "close_time": 1763639999999, "quote_volume": 538308.68653, "trades": 4958, "taker_buy_base": 1166641.7, "taker_buy_quote": 191306.82634 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1637, "high": 0.1649, "low": 0.1625, "close": 0.1643, "volume": 3601284.9, "close_time": 1763643599999, "quote_volume": 589296.05504, "trades": 5789, "taker_buy_base": 1608441.3, "taker_buy_quote": 263209.08306 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1643, "high": 0.167, "low": 0.1625, "close": 0.1627, "volume": 4624879.8, "close_time": 1763647199999, "quote_volume": 759786.33202, "trades": 7387, "taker_buy_base": 2354011.5, "taker_buy_quote": 387106.12652 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1626, "high": 0.164, "low": 0.1592, "close": 0.1612, "volume": 6183128.6, "close_time": 1763650799999, "quote_volume": 996273.99867, "trades": 8708, "taker_buy_base": 2761320.6, "taker_buy_quote": 445206.4464 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1562, "close": 0.1592, "volume": 3824624.2, "close_time": 1763654399999, "quote_volume": 605542.22537, "trades": 7258, "taker_buy_base": 1913059.7, "taker_buy_quote": 302835.30391 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1475, "close": 0.1508, "volume": 8395928.5, "close_time": 1763657999999, "quote_volume": 1283021.74786, "trades": 13208, "taker_buy_base": 3788411.6, "taker_buy_quote": 579782.11833 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1507, "high": 0.1556, "low": 0.1472, "close": 0.1524, "volume": 9426416.1, "close_time": 1763661599999, "quote_volume": 1421988.70718, "trades": 11302, "taker_buy_base": 5855154.9, "taker_buy_quote": 882116.05739 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1523, "high": 0.156, "low": 0.1513, "close": 0.1514, "volume": 3907417.8, "close_time": 1763665199999, "quote_volume": 601216.70816, "trades": 7462, "taker_buy_base": 1765210.4, "taker_buy_quote": 271658.24549 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1486, "close": 0.1517, "volume": 4368215.1, "close_time": 1763668799999, "quote_volume": 657905.33616, "trades": 6477, "taker_buy_base": 1850924.4, "taker_buy_quote": 278901.37737 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1516, "high": 0.1522, "low": 0.1497, "close": 0.151, "volume": 2160339.0, "close_time": 1763672399999, "quote_volume": 325565.93293, "trades": 4525, "taker_buy_base": 1137285.1, "taker_buy_quote": 171350.58644 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1509, "high": 0.1617, "low": 0.1506, "close": 0.1604, "volume": 3540490.7, "close_time": 1763675999999, "quote_volume": 556238.99997, "trades": 6907, "taker_buy_base": 1874423.2, "taker_buy_quote": 294845.09712 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1604, "high": 0.1665, "low": 0.1593, "close": 0.1644, "volume": 4599070.1, "close_time": 1763679599999, "quote_volume": 747257.7706, "trades": 8801, "taker_buy_base": 2253131.8, "taker_buy_quote": 366096.90761 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1591, "close": 0.1596, "volume": 3350999.5, "close_time": 1763683199999, "quote_volume": 541846.7062, "trades": 7696, "taker_buy_base": 1438039.2, "taker_buy_quote": 232827.37729 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1596, "high": 0.1627, "low": 0.1584, "close": 0.1618, "volume": 3207565.3, "close_time": 1763686799999, "quote_volume": 514782.73087, "trades": 6631, "taker_buy_base": 1448684.9, "taker_buy_quote": 232508.85834 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1618, "high": 0.1673, "low": 0.1616, "close": 0.1655, "volume": 5874496.7, "close_time": 1763690399999, "quote_volume": 967256.40562, "trades": 9626, "taker_buy_base": 3091241.9, "taker_buy_quote": 508464.73522 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1656, "high": 0.213, "low": 0.1644, "close": 0.2029, "volume": 39298467.2, "close_time": 1763693999999, "quote_volume": 7564719.8474, "trades": 84900, "taker_buy_base": 19936961.9, "taker_buy_quote": 3827482.89847 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2029, "high": 0.28, "low": 0.2013, "close": 0.2163, "volume": 75557599.5, "close_time": 1763697599999, "quote_volume": 17467734.40911, "trades": 196968, "taker_buy_base": 39575277.5, "taker_buy_quote": 9167637.72807 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2164, "high": 0.233, "low": 0.1911, "close": 0.1959, "volume": 18453463.1, "close_time": 1763701199999, "quote_volume": 3872947.3509, "trades": 56581, "taker_buy_base": 8989262.7, "taker_buy_quote": 1890505.8765 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.196, "high": 0.2059, "low": 0.1928, "close": 0.2054, "volume": 14014133.4, "close_time": 1763704799999, "quote_volume": 2796845.76384, "trades": 33625, "taker_buy_base": 7465003.1, "taker_buy_quote": 1490457.55553 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2053, "high": 0.2278, "low": 0.201, "close": 0.21, "volume": 23613716.4, "close_time": 1763708399999, "quote_volume": 5070038.39407, "trades": 67314, "taker_buy_base": 11790011.0, "taker_buy_quote": 2529424.69469 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2099, "high": 0.2142, "low": 0.1776, "close": 0.1933, "volume": 16025936.4, "close_time": 1763711999999, "quote_volume": 3168134.24242, "trades": 50768, "taker_buy_base": 7733686.0, "taker_buy_quote": 1528358.89153 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1934, "high": 0.2023, "low": 0.1874, "close": 0.2022, "volume": 15955773.3, "close_time": 1763715599999, "quote_volume": 3101141.61982, "trades": 38269, "taker_buy_base": 8118519.7, "taker_buy_quote": 1579673.02292 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2021, "high": 0.2214, "low": 0.1992, "close": 0.2106, "volume": 21038096.9, "close_time": 1763719199999, "quote_volume": 4399084.33149, "trades": 59328, "taker_buy_base": 10461189.4, "taker_buy_quote": 2187980.56515 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2106, "high": 0.2172, "low": 0.2048, "close": 0.2103, "volume": 11599434.1, "close_time": 1763722799999, "quote_volume": 2448582.86824, "trades": 33568, "taker_buy_base": 5825595.3, "taker_buy_quote": 1230590.32836 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2103, "high": 0.2153, "low": 0.2013, "close": 0.2066, "volume": 9899971.6, "close_time": 1763726399999, "quote_volume": 2056243.41637, "trades": 27824, "taker_buy_base": 4647535.3, "taker_buy_quote": 965983.97558 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2066, "high": 0.2365, "low": 0.1998, "close": 0.2222, "volume": 35967790.5, "close_time": 1763729999999, "quote_volume": 7984519.00242, "trades": 86608, "taker_buy_base": 18254119.6, "taker_buy_quote": 4049478.55021 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2222, "high": 0.2499, "low": 0.2137, "close": 0.2177, "volume": 32441367.5, "close_time": 1763733599999, "quote_volume": 7406566.60303, "trades": 81206, "taker_buy_base": 16219552.1, "taker_buy_quote": 3707713.74724 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2176, "high": 0.2208, "low": 0.2058, "close": 0.2129, "volume": 16922142.6, "close_time": 1763737199999, "quote_volume": 3621329.49058, "trades": 38415, "taker_buy_base": 8351227.3, "taker_buy_quote": 1787705.25625 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2129, "high": 0.2205, "low": 0.2007, "close": 0.2062, "volume": 10218036.6, "close_time": 1763740799999, "quote_volume": 2165007.52668, "trades": 16406, "taker_buy_base": 4899821.4, "taker_buy_quote": 1039957.68099 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2062, "high": 0.207, "low": 0.1696, "close": 0.1828, "volume": 27163607.0, "close_time": 1763744399999, "quote_volume": 5018210.59814, "trades": 29587, "taker_buy_base": 11575810.7, "taker_buy_quote": 2141475.96131 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.183, "high": 0.1849, "low": 0.1735, "close": 0.1738, "volume": 9187314.5, "close_time": 1763747999999, "quote_volume": 1661604.568, "trades": 12289, "taker_buy_base": 4025400.9, "taker_buy_quote": 728726.05689 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1738, "high": 0.1799, "low": 0.1706, "close": 0.1775, "volume": 4690411.0, "close_time": 1763751599999, "quote_volume": 822483.55429, "trades": 7767, "taker_buy_base": 2509424.6, "taker_buy_quote": 440463.31228 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1773, "high": 0.1818, "low": 0.1729, "close": 0.1776, "volume": 5248233.7, "close_time": 1763755199999, "quote_volume": 932913.96989, "trades": 7522, "taker_buy_base": 2576135.7, "taker_buy_quote": 457942.36429 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1777, "high": 0.184, "low": 0.1734, "close": 0.1822, "volume": 6734000.2, "close_time": 1763758799999, "quote_volume": 1209041.58572, "trades": 9006, "taker_buy_base": 3273161.9, "taker_buy_quote": 587544.92815 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1821, "high": 0.1828, "low": 0.1755, "close": 0.1764, "volume": 4069063.7, "close_time": 1763762399999, "quote_volume": 725490.6896, "trades": 5391, "taker_buy_base": 1959361.0, "taker_buy_quote": 349294.55252 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1766, "high": 0.1771, "low": 0.1649, "close": 0.1652, "volume": 4375892.1, "close_time": 1763765999999, "quote_volume": 746287.94343, "trades": 4856, "taker_buy_base": 1784115.5, "taker_buy_quote": 303700.95985 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1656, "high": 0.1747, "low": 0.1636, "close": 0.1728, "volume": 4400233.3, "close_time": 1763769599999, "quote_volume": 745831.86022, "trades": 8216, "taker_buy_base": 2454673.5, "taker_buy_quote": 416373.95495 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1729, "high": 0.1771, "low": 0.1711, "close": 0.175, "volume": 4060066.9, "close_time": 1763773199999, "quote_volume": 708351.50762, "trades": 6720, "taker_buy_base": 2095896.9, "taker_buy_quote": 365713.57149 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1748, "high": 0.1815, "low": 0.1747, "close": 0.1757, "volume": 5457028.5, "close_time": 1763776799999, "quote_volume": 972315.41327, "trades": 7389, "taker_buy_base": 2562878.2, "taker_buy_quote": 456218.22342 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1758, "high": 0.1774, "low": 0.1681, "close": 0.1693, "volume": 5354816.8, "close_time": 1763780399999, "quote_volume": 918804.27162, "trades": 6445, "taker_buy_base": 2591827.0, "taker_buy_quote": 444714.92549 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1692, "high": 0.1736, "low": 0.1648, "close": 0.1669, "volume": 5584130.3, "close_time": 1763783999999, "quote_volume": 946343.08542, "trades": 7598, "taker_buy_base": 2587037.6, "taker_buy_quote": 439121.18003 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1588, "close": 0.1634, "volume": 5440899.9, "close_time": 1763787599999, "quote_volume": 884685.17663, "trades": 7618, "taker_buy_base": 2634551.7, "taker_buy_quote": 428829.18423 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1526, "close": 0.1553, "volume": 6243079.4, "close_time": 1763791199999, "quote_volume": 978331.33205, "trades": 8567, "taker_buy_base": 2668514.3, "taker_buy_quote": 417841.94283 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1552, "high": 0.16, "low": 0.1535, "close": 0.157, "volume": 6026084.9, "close_time": 1763794799999, "quote_volume": 942232.08234, "trades": 7133, "taker_buy_base": 3297624.6, "taker_buy_quote": 515685.46184 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1569, "high": 0.1627, "low": 0.1549, "close": 0.1608, "volume": 5052993.5, "close_time": 1763798399999, "quote_volume": 802960.20374, "trades": 8495, "taker_buy_base": 2528758.7, "taker_buy_quote": 402790.15527 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1609, "high": 0.1613, "low": 0.1525, "close": 0.1548, "volume": 5326714.2, "close_time": 1763801999999, "quote_volume": 831116.09385, "trades": 9096, "taker_buy_base": 2592048.6, "taker_buy_quote": 404405.56537 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1547, "high": 0.161, "low": 0.1541, "close": 0.1593, "volume": 4065067.6, "close_time": 1763805599999, "quote_volume": 639548.99118, "trades": 6686, "taker_buy_base": 2268074.7, "taker_buy_quote": 357418.03745 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1594, "high": 0.1621, "low": 0.1578, "close": 0.1585, "volume": 4287590.7, "close_time": 1763809199999, "quote_volume": 687090.30236, "trades": 7209, "taker_buy_base": 2063861.2, "taker_buy_quote": 330767.86935 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1586, "high": 0.1676, "low": 0.1586, "close": 0.163, "volume": 7980375.5, "close_time": 1763812799999, "quote_volume": 1312017.65512, "trades": 9910, "taker_buy_base": 3794034.2, "taker_buy_quote": 622905.05128 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.163, "high": 0.1654, "low": 0.16, "close": 0.1613, "volume": 5077862.3, "close_time": 1763816399999, "quote_volume": 826003.3654, "trades": 8251, "taker_buy_base": 2638936.7, "taker_buy_quote": 429778.06467 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1613, "high": 0.1658, "low": 0.1581, "close": 0.1593, "volume": 5114954.6, "close_time": 1763819999999, "quote_volume": 826848.97013, "trades": 7211, "taker_buy_base": 2491051.2, "taker_buy_quote": 402704.11054 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1592, "high": 0.1675, "low": 0.1587, "close": 0.1626, "volume": 7928495.1, "close_time": 1763823599999, "quote_volume": 1297998.19308, "trades": 12007, "taker_buy_base": 4325820.3, "taker_buy_quote": 708434.34611 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1588, "close": 0.162, "volume": 3943826.8, "close_time": 1763827199999, "quote_volume": 635066.04478, "trades": 6435, "taker_buy_base": 1985667.8, "taker_buy_quote": 319630.70805 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.162, "high": 0.1641, "low": 0.1592, "close": 0.1629, "volume": 4551703.0, "close_time": 1763830799999, "quote_volume": 735967.81371, "trades": 6638, "taker_buy_base": 2053186.8, "taker_buy_quote": 332335.21598 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1628, "high": 0.1675, "low": 0.1615, "close": 0.1661, "volume": 3694139.1, "close_time": 1763834399999, "quote_volume": 608036.07114, "trades": 5304, "taker_buy_base": 1715594.6, "taker_buy_quote": 282523.37046 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1658, "high": 0.1673, "low": 0.1625, "close": 0.1628, "volume": 2659450.2, "close_time": 1763837999999, "quote_volume": 438781.01962, "trades": 4492, "taker_buy_base": 1230933.4, "taker_buy_quote": 203146.94582 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1628, "high": 0.1663, "low": 0.1598, "close": 0.1618, "volume": 2922989.0, "close_time": 1763841599999, "quote_volume": 475970.85485, "trades": 4392, "taker_buy_base": 1281769.2, "taker_buy_quote": 208803.10871 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1616, "high": 0.1639, "low": 0.1612, "close": 0.1626, "volume": 1912198.0, "close_time": 1763845199999, "quote_volume": 310975.54398, "trades": 3101, "taker_buy_base": 923399.7, "taker_buy_quote": 150202.30031 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1627, "high": 0.167, "low": 0.1619, "close": 0.1627, "volume": 2707865.7, "close_time": 1763848799999, "quote_volume": 445686.94654, "trades": 4326, "taker_buy_base": 1320292.0, "taker_buy_quote": 217064.89856 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1629, "high": 0.1657, "low": 0.1602, "close": 0.1639, "volume": 2190037.5, "close_time": 1763852399999, "quote_volume": 355674.2507, "trades": 3504, "taker_buy_base": 1038507.8, "taker_buy_quote": 168570.50996 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.164, "high": 0.1657, "low": 0.16, "close": 0.1603, "volume": 1900096.3, "close_time": 1763855999999, "quote_volume": 308518.72193, "trades": 3882, "taker_buy_base": 1008095.3, "taker_buy_quote": 163802.16828 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1604, "high": 0.1622, "low": 0.157, "close": 0.1598, "volume": 2597559.3, "close_time": 1763859599999, "quote_volume": 414418.88752, "trades": 4992, "taker_buy_base": 1210978.8, "taker_buy_quote": 193229.45368 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1599, "high": 0.1642, "low": 0.1589, "close": 0.1615, "volume": 2466683.8, "close_time": 1763863199999, "quote_volume": 399209.82664, "trades": 5244, "taker_buy_base": 1130657.5, "taker_buy_quote": 183080.3263 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1616, "high": 0.1627, "low": 0.1561, "close": 0.1577, "volume": 3963891.2, "close_time": 1763866799999, "quote_volume": 628980.21267, "trades": 6550, "taker_buy_base": 1989615.0, "taker_buy_quote": 315602.95853 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1579, "high": 0.1582, "low": 0.154, "close": 0.1551, "volume": 2534456.3, "close_time": 1763870399999, "quote_volume": 395727.73776, "trades": 4678, "taker_buy_base": 904185.3, "taker_buy_quote": 141150.2764 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1551, "high": 0.1598, "low": 0.1543, "close": 0.1587, "volume": 1707585.3, "close_time": 1763873999999, "quote_volume": 268059.59525, "trades": 3838, "taker_buy_base": 834356.7, "taker_buy_quote": 131023.75932 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1588, "high": 0.1606, "low": 0.157, "close": 0.1582, "volume": 2148547.1, "close_time": 1763877599999, "quote_volume": 341610.35207, "trades": 4366, "taker_buy_base": 1094549.8, "taker_buy_quote": 174036.13358 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1581, "high": 0.1584, "low": 0.1488, "close": 0.15, "volume": 4645585.6, "close_time": 1763881199999, "quote_volume": 709588.80484, "trades": 7094, "taker_buy_base": 1851563.5, "taker_buy_quote": 282472.2464 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1502, "high": 0.1528, "low": 0.1487, "close": 0.1511, "volume": 3623025.7, "close_time": 1763884799999, "quote_volume": 545087.15506, "trades": 5931, "taker_buy_base": 1995786.4, "taker_buy_quote": 300262.53552 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1511, "high": 0.1534, "low": 0.1499, "close": 0.1513, "volume": 2520525.2, "close_time": 1763888399999, "quote_volume": 381757.53258, "trades": 4405, "taker_buy_base": 1202319.6, "taker_buy_quote": 182094.50635 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1515, "high": 0.1549, "low": 0.1512, "close": 0.1531, "volume": 2350772.9, "close_time": 1763891999999, "quote_volume": 360086.21762, "trades": 3603, "taker_buy_base": 1057968.4, "taker_buy_quote": 162137.65577 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1531, "high": 0.1548, "low": 0.1512, "close": 0.1528, "volume": 3118162.4, "close_time": 1763895599999, "quote_volume": 476541.47232, "trades": 4310, "taker_buy_base": 1535126.1, "taker_buy_quote": 234628.30187 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1529, "high": 0.1537, "low": 0.15, "close": 0.1533, "volume": 2747845.2, "close_time": 1763899199999, "quote_volume": 417076.35611, "trades": 4681, "taker_buy_base": 1479050.5, "taker_buy_quote": 224478.62847 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1534, "high": 0.1545, "low": 0.1524, "close": 0.1528, "volume": 2855941.5, "close_time": 1763902799999, "quote_volume": 439111.56806, "trades": 4799, "taker_buy_base": 1468639.5, "taker_buy_quote": 225911.13634 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1529, "high": 0.1597, "low": 0.1529, "close": 0.1575, "volume": 4959621.1, "close_time": 1763906399999, "quote_volume": 777475.99268, "trades": 6788, "taker_buy_base": 2487470.4, "taker_buy_quote": 389778.09059 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1576, "high": 0.1594, "low": 0.1536, "close": 0.1548, "volume": 4802415.1, "close_time": 1763909999999, "quote_volume": 749420.25049, "trades": 6910, "taker_buy_base": 2196457.4, "taker_buy_quote": 342937.45036 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1547, "high": 0.1555, "low": 0.153, "close": 0.1538, "volume": 4448395.9, "close_time": 1763913599999, "quote_volume": 685492.37955, "trades": 7459, "taker_buy_base": 2248877.5, "taker_buy_quote": 346635.57185 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1538, "high": 0.1561, "low": 0.1515, "close": 0.1521, "volume": 3333218.6, "close_time": 1763917199999, "quote_volume": 513247.69565, "trades": 5068, "taker_buy_base": 1692277.2, "taker_buy_quote": 260685.98498 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1522, "high": 0.1528, "low": 0.1505, "close": 0.1517, "volume": 2084530.7, "close_time": 1763920799999, "quote_volume": 316020.78874, "trades": 4914, "taker_buy_base": 1054684.9, "taker_buy_quote": 159926.87043 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1517, "high": 0.1551, "low": 0.1515, "close": 0.1535, "volume": 2405521.8, "close_time": 1763924399999, "quote_volume": 368488.6536, "trades": 4711, "taker_buy_base": 1122062.6, "taker_buy_quote": 172070.17752 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1535, "high": 0.1605, "low": 0.1535, "close": 0.1575, "volume": 4392452.8, "close_time": 1763927999999, "quote_volume": 693513.01513, "trades": 6794, "taker_buy_base": 2178785.9, "taker_buy_quote": 343806.2763 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1573, "high": 0.1587, "low": 0.1563, "close": 0.1575, "volume": 3024009.9, "close_time": 1763931599999, "quote_volume": 475593.55681, "trades": 4658, "taker_buy_base": 1458618.2, "taker_buy_quote": 229468.48608 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1576, "high": 0.1631, "low": 0.1567, "close": 0.1608, "volume": 3243858.1, "close_time": 1763935199999, "quote_volume": 520996.72669, "trades": 4142, "taker_buy_base": 1629248.1, "taker_buy_quote": 261711.29939 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1606, "high": 0.1649, "low": 0.1602, "close": 0.1618, "volume": 3698162.1, "close_time": 1763938799999, "quote_volume": 601593.81479, "trades": 4649, "taker_buy_base": 1985507.3, "taker_buy_quote": 323230.89521 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1619, "high": 0.1628, "low": 0.1585, "close": 0.1588, "volume": 2578552.8, "close_time": 1763942399999, "quote_volume": 414341.83678, "trades": 4512, "taker_buy_base": 1179319.4, "taker_buy_quote": 189605.24731 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1589, "high": 0.1597, "low": 0.1548, "close": 0.1563, "volume": 2292698.2, "close_time": 1763945999999, "quote_volume": 360693.8929, "trades": 5089, "taker_buy_base": 1213453.4, "taker_buy_quote": 190953.86142 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1562, "high": 0.1592, "low": 0.1547, "close": 0.1591, "volume": 2260836.9, "close_time": 1763949599999, "quote_volume": 353949.79563, "trades": 4795, "taker_buy_base": 1021392.9, "taker_buy_quote": 160048.37459 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.159, "high": 0.1656, "low": 0.1588, "close": 0.1654, "volume": 3508335.3, "close_time": 1763953199999, "quote_volume": 569066.91814, "trades": 6298, "taker_buy_base": 1826770.5, "taker_buy_quote": 296470.50605 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1653, "high": 0.1758, "low": 0.1652, "close": 0.1722, "volume": 9481764.7, "close_time": 1763956799999, "quote_volume": 1614323.69292, "trades": 15883, "taker_buy_base": 4890870.9, "taker_buy_quote": 834467.37799 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1721, "high": 0.1749, "low": 0.168, "close": 0.1736, "volume": 6867711.4, "close_time": 1763960399999, "quote_volume": 1177778.78418, "trades": 12855, "taker_buy_base": 3327694.6, "taker_buy_quote": 570858.40884 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1736, "high": 0.1832, "low": 0.1713, "close": 0.1774, "volume": 9122006.8, "close_time": 1763963999999, "quote_volume": 1613994.96007, "trades": 16581, "taker_buy_base": 4530327.1, "taker_buy_quote": 801405.86496 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1775, "high": 0.1798, "low": 0.1711, "close": 0.1754, "volume": 7643455.7, "close_time": 1763967599999, "quote_volume": 1340130.33414, "trades": 14874, "taker_buy_base": 3713500.5, "taker_buy_quote": 652102.92835 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1753, "high": 0.1778, "low": 0.1715, "close": 0.173, "volume": 7695712.5, "close_time": 1763971199999, "quote_volume": 1337805.55015, "trades": 12322, "taker_buy_base": 3510562.6, "taker_buy_quote": 610307.73568 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1729, "high": 0.18, "low": 0.1713, "close": 0.1771, "volume": 8378408.0, "close_time": 1763974799999, "quote_volume": 1477410.31675, "trades": 12077, "taker_buy_base": 4455579.7, "taker_buy_quote": 786403.41725 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1772, "high": 0.1774, "low": 0.1726, "close": 0.1741, "volume": 6923463.6, "close_time": 1763978399999, "quote_volume": 1211523.3466, "trades": 11732, "taker_buy_base": 3130246.1, "taker_buy_quote": 547879.53002 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.174, "high": 0.182, "low": 0.1674, "close": 0.1813, "volume": 8983402.7, "close_time": 1763981999999, "quote_volume": 1571439.51156, "trades": 16426, "taker_buy_base": 4548784.1, "taker_buy_quote": 797773.15625 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1811, "high": 0.185, "low": 0.173, "close": 0.1774, "volume": 8257840.3, "close_time": 1763985599999, "quote_volume": 1468480.70809, "trades": 14116, "taker_buy_base": 4002019.2, "taker_buy_quote": 712164.80078 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1774, "high": 0.1872, "low": 0.177, "close": 0.1799, "volume": 11841604.1, "close_time": 1763989199999, "quote_volume": 2148596.70601, "trades": 18113, "taker_buy_base": 6045340.2, "taker_buy_quote": 1097802.29636 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.18, "high": 0.1833, "low": 0.1754, "close": 0.181, "volume": 10508471.4, "close_time": 1763992799999, "quote_volume": 1890259.13732, "trades": 17622, "taker_buy_base": 5250567.7, "taker_buy_quote": 944768.66682 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1809, "high": 0.1809, "low": 0.171, "close": 0.1752, "volume": 9082840.2, "close_time": 1763996399999, "quote_volume": 1589182.93662, "trades": 16629, "taker_buy_base": 3996942.3, "taker_buy_quote": 698926.23223 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1753, "high": 0.1812, "low": 0.1709, "close": 0.1803, "volume": 9447053.0, "close_time": 1763999999999, "quote_volume": 1661314.86863, "trades": 16673, "taker_buy_base": 4832535.1, "taker_buy_quote": 849877.04937 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1802, "high": 0.1939, "low": 0.1772, "close": 0.1928, "volume": 12017015.0, "close_time": 1764003599999, "quote_volume": 2217130.6892, "trades": 23044, "taker_buy_base": 6176143.1, "taker_buy_quote": 1142058.53573 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1929, "high": 0.2082, "low": 0.1886, "close": 0.1999, "volume": 55363839.4, "close_time": 1764007199999, "quote_volume": 11054686.03265, "trades": 63927, "taker_buy_base": 27715960.3, "taker_buy_quote": 5535719.22987 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1999, "high": 0.2242, "low": 0.1996, "close": 0.2181, "volume": 52323998.4, "close_time": 1764010799999, "quote_volume": 11139762.13924, "trades": 66329, "taker_buy_base": 27398286.1, "taker_buy_quote": 5835921.01868 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.218, "high": 0.2203, "low": 0.2033, "close": 0.2109, "volume": 30625758.2, "close_time": 1764014399999, "quote_volume": 6424148.85178, "trades": 43460, "taker_buy_base": 14275791.5, "taker_buy_quote": 2995381.65182 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2108, "high": 0.2212, "low": 0.2052, "close": 0.2102, "volume": 11367073.8, "close_time": 1764017999999, "quote_volume": 2411977.00285, "trades": 22507, "taker_buy_base": 5730348.9, "taker_buy_quote": 1218054.23332 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2101, "high": 0.2138, "low": 0.2051, "close": 0.2059, "volume": 6170065.3, "close_time": 1764021599999, "quote_volume": 1285752.80786, "trades": 12321, "taker_buy_base": 2862548.0, "taker_buy_quote": 596947.93265 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2061, "high": 0.2072, "low": 0.1976, "close": 0.2059, "volume": 4099090.0, "close_time": 1764025199999, "quote_volume": 832560.13552, "trades": 8279, "taker_buy_base": 1820696.8, "taker_buy_quote": 369880.15068 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2057, "high": 0.2057, "low": 0.1972, "close": 0.1976, "volume": 3442955.0, "close_time": 1764028799999, "quote_volume": 693529.6765, "trades": 10304, "taker_buy_base": 1419317.5, "taker_buy_quote": 286015.36346 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1976, "high": 0.2044, "low": 0.1925, "close": 0.2024, "volume": 4645764.7, "close_time": 1764032399999, "quote_volume": 919130.12913, "trades": 13951, "taker_buy_base": 2341510.6, "taker_buy_quote": 464090.8204 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2023, "high": 0.2102, "low": 0.2022, "close": 0.205, "volume": 8488086.3, "close_time": 1764035999999, "quote_volume": 1747302.36321, "trades": 19790, "taker_buy_base": 3705638.9, "taker_buy_quote": 762719.00637 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2049, "high": 0.2134, "low": 0.2032, "close": 0.2066, "volume": 8645909.7, "close_time": 1764039599999, "quote_volume": 1792291.53402, "trades": 24996, "taker_buy_base": 4671534.4, "taker_buy_quote": 968269.20514 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2067, "high": 0.2081, "low": 0.1972, "close": 0.2008, "volume": 8091506.4, "close_time": 1764043199999, "quote_volume": 1628917.40669, "trades": 19865, "taker_buy_base": 3747188.1, "taker_buy_quote": 754410.68465 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2008, "high": 0.2034, "low": 0.1804, "close": 0.1822, "volume": 21215123.8, "close_time": 1764046799999, "quote_volume": 4129676.85433, "trades": 31916, "taker_buy_base": 8179913.4, "taker_buy_quote": 1591356.84201 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1822, "high": 0.1841, "low": 0.1763, "close": 0.1785, "volume": 12839280.6, "close_time": 1764050399999, "quote_volume": 2305166.32306, "trades": 24490, "taker_buy_base": 6154861.1, "taker_buy_quote": 1105041.94926 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1786, "high": 0.181, "low": 0.1748, "close": 0.1759, "volume": 10484530.4, "close_time": 1764053999999, "quote_volume": 1867096.90755, "trades": 26494, "taker_buy_base": 4931505.4, "taker_buy_quote": 878421.78165 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.176, "high": 0.1785, "low": 0.174, "close": 0.1745, "volume": 8022128.3, "close_time": 1764057599999, "quote_volume": 1411834.7567, "trades": 16624, "taker_buy_base": 3802438.6, "taker_buy_quote": 669212.41743 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1745, "high": 0.1752, "low": 0.1712, "close": 0.1716, "volume": 8544689.7, "close_time": 1764061199999, "quote_volume": 1483988.47577, "trades": 19274, "taker_buy_base": 4514658.0, "taker_buy_quote": 784165.48901 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1717, "high": 0.172, "low": 0.1688, "close": 0.1694, "volume": 10222881.6, "close_time": 1764064799999, "quote_volume": 1741946.71855, "trades": 19401, "taker_buy_base": 5269184.5, "taker_buy_quote": 897886.36281 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1694, "high": 0.1726, "low": 0.1667, "close": 0.1704, "volume": 7276211.8, "close_time": 1764068399999, "quote_volume": 1236289.67716, "trades": 15447, "taker_buy_base": 3438928.5, "taker_buy_quote": 584132.626 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1704, "high": 0.1716, "low": 0.1689, "close": 0.1698, "volume": 9388056.1, "close_time": 1764071999999, "quote_volume": 1599858.6023, "trades": 15248, "taker_buy_base": 4497625.3, "taker_buy_quote": 766543.49187 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1699, "high": 0.1721, "low": 0.1673, "close": 0.1714, "volume": 13286626.6, "close_time": 1764075599999, "quote_volume": 2256028.72826, "trades": 25825, "taker_buy_base": 6384005.6, "taker_buy_quote": 1083973.77493 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1676, "close": 0.1685, "volume": 12125741.6, "close_time": 1764079199999, "quote_volume": 2058574.98851, "trades": 18107, "taker_buy_base": 5439542.0, "taker_buy_quote": 923423.43126 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1686, "high": 0.1709, "low": 0.1683, "close": 0.1697, "volume": 12624579.7, "close_time": 1764082799999, "quote_volume": 2139043.26057, "trades": 19135, "taker_buy_base": 6508470.1, "taker_buy_quote": 1102733.34147 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1697, "high": 0.1776, "low": 0.1694, "close": 0.1726, "volume": 23075754.8, "close_time": 1764086399999, "quote_volume": 4030126.2019, "trades": 31133, "taker_buy_base": 10592467.1, "taker_buy_quote": 1849102.51985 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1726, "high": 0.1751, "low": 0.1721, "close": 0.1744, "volume": 8514880.8, "close_time": 1764089999999, "quote_volume": 1478828.71492, "trades": 15089, "taker_buy_base": 4361481.4, "taker_buy_quote": 757600.44133 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1744, "high": 0.1829, "low": 0.1718, "close": 0.1785, "volume": 12804840.6, "close_time": 1764093599999, "quote_volume": 2283613.51197, "trades": 23368, "taker_buy_base": 6484531.8, "taker_buy_quote": 1156427.99125 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1785, "high": 0.1815, "low": 0.1773, "close": 0.1774, "volume": 13028662.5, "close_time": 1764097199999, "quote_volume": 2337847.40931, "trades": 21628, "taker_buy_base": 6060979.5, "taker_buy_quote": 1087346.69364 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1774, "high": 0.1784, "low": 0.1722, "close": 0.1739, "volume": 8678246.2, "close_time": 1764100799999, "quote_volume": 1516300.31591, "trades": 14559, "taker_buy_base": 3942892.3, "taker_buy_quote": 689025.82393 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.174, "high": 0.1746, "low": 0.1705, "close": 0.1736, "volume": 3985348.3, "close_time": 1764104399999, "quote_volume": 690345.49161, "trades": 7984, "taker_buy_base": 1959614.6, "taker_buy_quote": 339535.17368 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1736, "high": 0.1765, "low": 0.1734, "close": 0.1742, "volume": 3353817.8, "close_time": 1764107999999, "quote_volume": 586702.66465, "trades": 6825, "taker_buy_base": 1555897.6, "taker_buy_quote": 272259.80513 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1741, "high": 0.1757, "low": 0.1723, "close": 0.1749, "volume": 4433527.6, "close_time": 1764111599999, "quote_volume": 770420.56113, "trades": 9024, "taker_buy_base": 2317494.8, "taker_buy_quote": 402910.028 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1749, "high": 0.1788, "low": 0.1743, "close": 0.178, "volume": 3470633.1, "close_time": 1764115199999, "quote_volume": 614124.8303, "trades": 6996, "taker_buy_base": 1668872.7, "taker_buy_quote": 295345.70032 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1779, "high": 0.1814, "low": 0.1758, "close": 0.1781, "volume": 5220486.4, "close_time": 1764118799999, "quote_volume": 931107.11937, "trades": 10913, "taker_buy_base": 2600988.5, "taker_buy_quote": 463980.90876 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1782, "high": 0.1813, "low": 0.1772, "close": 0.178, "volume": 11006220.7, "close_time": 1764122399999, "quote_volume": 1977034.93905, "trades": 14794, "taker_buy_base": 5912116.4, "taker_buy_quote": 1061995.41022 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1781, "high": 0.1814, "low": 0.178, "close": 0.1802, "volume": 16907066.9, "close_time": 1764125999999, "quote_volume": 3046322.62925, "trades": 15784, "taker_buy_base": 8593813.2, "taker_buy_quote": 1548331.90233 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1801, "high": 0.1807, "low": 0.1782, "close": 0.1788, "volume": 46142750.9, "close_time": 1764129599999, "quote_volume": 8290555.71598, "trades": 38217, "taker_buy_base": 18355320.1, "taker_buy_quote": 3299947.20753 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1723, "close": 0.1756, "volume": 52222291.1, "close_time": 1764133199999, "quote_volume": 9155409.6465, "trades": 42845, "taker_buy_base": 22133048.2, "taker_buy_quote": 3879915.70243 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1757, "high": 0.1772, "low": 0.1739, "close": 0.1747, "volume": 91264304.5, "close_time": 1764136799999, "quote_volume": 16003103.33071, "trades": 50906, "taker_buy_base": 44134078.4, "taker_buy_quote": 7740213.05511 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1686, "close": 0.1703, "volume": 158057194.6, "close_time": 1764140399999, "quote_volume": 27022268.82176, "trades": 85218, "taker_buy_base": 63388330.7, "taker_buy_quote": 10839508.15294 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1703, "high": 0.1746, "low": 0.1692, "close": 0.1709, "volume": 373517174.3, "close_time": 1764143999999, "quote_volume": 64006789.74277, "trades": 138439, "taker_buy_base": 122292608.9, "taker_buy_quote": 20985392.89349 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1709, "high": 0.1728, "low": 0.1657, "close": 0.167, "volume": 418354708.6, "close_time": 1764147599999, "quote_volume": 70614163.15405, "trades": 191034, "taker_buy_base": 170758960.8, "taker_buy_quote": 28836964.5267 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.167, "high": 0.1704, "low": 0.1654, "close": 0.1665, "volume": 435935726.9, "close_time": 1764151199999, "quote_volume": 73247956.78848, "trades": 219182, "taker_buy_base": 193378561.9, "taker_buy_quote": 32495733.32199 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1665, "high": 0.1675, "low": 0.1628, "close": 0.1634, "volume": 7811070.8, "close_time": 1764154799999, "quote_volume": 1289680.39582, "trades": 9175, "taker_buy_base": 3973186.0, "taker_buy_quote": 656113.74438 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1634, "high": 0.1637, "low": 0.1609, "close": 0.1627, "volume": 3785728.0, "close_time": 1764158399999, "quote_volume": 615574.10683, "trades": 5822, "taker_buy_base": 1704497.2, "taker_buy_quote": 277107.51535 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1587, "close": 0.1611, "volume": 4778288.6, "close_time": 1764161999999, "quote_volume": 767272.56423, "trades": 6389, "taker_buy_base": 2560060.4, "taker_buy_quote": 410976.15886 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1611, "high": 0.164, "low": 0.1608, "close": 0.1636, "volume": 2271422.9, "close_time": 1764165599999, "quote_volume": 369161.19316, "trades": 4481, "taker_buy_base": 1167400.6, "taker_buy_quote": 189729.47809 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1635, "high": 0.1659, "low": 0.1628, "close": 0.1632, "volume": 2565161.6, "close_time": 1764169199999, "quote_volume": 420961.49778, "trades": 6031, "taker_buy_base": 1201837.9, "taker_buy_quote": 197292.83854 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1632, "high": 0.1638, "low": 0.161, "close": 0.1626, "volume": 2555102.8, "close_time": 1764172799999, "quote_volume": 414583.05029, "trades": 6753, "taker_buy_base": 1255188.9, "taker_buy_quote": 203654.64543 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1626, "high": 0.1736, "low": 0.162, "close": 0.1719, "volume": 6647991.8, "close_time": 1764176399999, "quote_volume": 1127011.35317, "trades": 11414, "taker_buy_base": 3554610.8, "taker_buy_quote": 602339.04892 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1719, "high": 0.1732, "low": 0.1693, "close": 0.1695, "volume": 5795355.8, "close_time": 1764179999999, "quote_volume": 991033.57148, "trades": 8164, "taker_buy_base": 2460412.5, "taker_buy_quote": 420785.79808 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1695, "high": 0.1745, "low": 0.1695, "close": 0.1734, "volume": 4119035.9, "close_time": 1764183599999, "quote_volume": 709229.86173, "trades": 7165, "taker_buy_base": 2178287.1, "taker_buy_quote": 374943.05811 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1735, "high": 0.1754, "low": 0.1722, "close": 0.1735, "volume": 1783719.4, "close_time": 1764187199999, "quote_volume": 309672.71174, "trades": 4132, "taker_buy_base": 924509.2, "taker_buy_quote": 160532.57482 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1735, "high": 0.1767, "low": 0.1729, "close": 0.1739, "volume": 3568515.8, "close_time": 1764190799999, "quote_volume": 623974.01708, "trades": 5597, "taker_buy_base": 1477353.6, "taker_buy_quote": 258255.11964 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1739, "high": 0.177, "low": 0.1739, "close": 0.1754, "volume": 2091146.9, "close_time": 1764194399999, "quote_volume": 367240.44062, "trades": 3788, "taker_buy_base": 1142422.8, "taker_buy_quote": 200555.56103 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1754, "high": 0.1759, "low": 0.1727, "close": 0.1735, "volume": 1463240.4, "close_time": 1764197999999, "quote_volume": 254647.65077, "trades": 3264, "taker_buy_base": 669396.1, "taker_buy_quote": 116448.98392 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1735, "high": 0.1751, "low": 0.1711, "close": 0.1718, "volume": 1576015.5, "close_time": 1764201599999, "quote_volume": 272534.33402, "trades": 2978, "taker_buy_base": 722202.8, "taker_buy_quote": 124915.27964 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1719, "high": 0.1727, "low": 0.1704, "close": 0.1708, "volume": 2819998.5, "close_time": 1764205199999, "quote_volume": 482997.8012, "trades": 4564, "taker_buy_base": 1284772.4, "taker_buy_quote": 220011.13308 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1708, "high": 0.1713, "low": 0.1663, "close": 0.1682, "volume": 3160241.8, "close_time": 1764208799999, "quote_volume": 532713.80143, "trades": 5453, "taker_buy_base": 1289081.7, "taker_buy_quote": 217017.32017 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1681, "high": 0.1684, "low": 0.1651, "close": 0.1665, "volume": 2224997.5, "close_time": 1764212399999, "quote_volume": 371103.45814, "trades": 5320, "taker_buy_base": 1098174.2, "taker_buy_quote": 183086.84795 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1635, "close": 0.1658, "volume": 2165614.7, "close_time": 1764215999999, "quote_volume": 357727.48912, "trades": 4959, "taker_buy_base": 899454.6, "taker_buy_quote": 148549.14863 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1658, "high": 0.1702, "low": 0.1653, "close": 0.1688, "volume": 3288364.4, "close_time": 1764219599999, "quote_volume": 551095.26174, "trades": 4826, "taker_buy_base": 1866519.5, "taker_buy_quote": 312859.05293 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1688, "high": 0.1692, "low": 0.1653, "close": 0.1668, "volume": 1943250.5, "close_time": 1764223199999, "quote_volume": 323625.30848, "trades": 4786, "taker_buy_base": 755254.9, "taker_buy_quote": 125747.65272 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1668, "high": 0.1671, "low": 0.1639, "close": 0.164, "volume": 2154015.7, "close_time": 1764226799999, "quote_volume": 356371.11694, "trades": 2329, "taker_buy_base": 837031.3, "taker_buy_quote": 138554.58763 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.164, "high": 0.1652, "low": 0.1627, "close": 0.1642, "volume": 1408384.4, "close_time": 1764230399999, "quote_volume": 231272.28409, "trades": 2389, "taker_buy_base": 611185.6, "taker_buy_quote": 100375.47498 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1641, "high": 0.1644, "low": 0.162, "close": 0.1635, "volume": 1635209.8, "close_time": 1764233999999, "quote_volume": 266972.8119, "trades": 2391, "taker_buy_base": 764909.9, "taker_buy_quote": 124889.57114 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1635, "high": 0.1653, "low": 0.1628, "close": 0.1645, "volume": 2026466.5, "close_time": 1764237599999, "quote_volume": 332376.41026, "trades": 2810, "taker_buy_base": 1094866.4, "taker_buy_quote": 179614.04595 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1645, "high": 0.1669, "low": 0.1643, "close": 0.1645, "volume": 2155267.3, "close_time": 1764241199999, "quote_volume": 356743.09325, "trades": 2675, "taker_buy_base": 1240763.2, "taker_buy_quote": 205362.65434 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1634, "close": 0.1642, "volume": 951762.6, "close_time": 1764244799999, "quote_volume": 156650.12507, "trades": 1654, "taker_buy_base": 385001.4, "taker_buy_quote": 63387.42374 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1641, "high": 0.1679, "low": 0.1628, "close": 0.1647, "volume": 2579166.0, "close_time": 1764248399999, "quote_volume": 425991.36575, "trades": 3345, "taker_buy_base": 1482647.6, "taker_buy_quote": 245111.28994 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1647, "high": 0.1672, "low": 0.1646, "close": 0.1652, "volume": 1482491.7, "close_time": 1764251999999, "quote_volume": 245887.83601, "trades": 2287, "taker_buy_base": 737008.8, "taker_buy_quote": 122287.67984 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1651, "high": 0.1654, "low": 0.1606, "close": 0.162, "volume": 2684482.2, "close_time": 1764255599999, "quote_volume": 436360.55299, "trades": 3332, "taker_buy_base": 1039351.6, "taker_buy_quote": 168903.33576 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1619, "high": 0.1657, "low": 0.1618, "close": 0.1633, "volume": 1617363.3, "close_time": 1764259199999, "quote_volume": 264366.71854, "trades": 2258, "taker_buy_base": 700122.6, "taker_buy_quote": 114530.42164 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1632, "high": 0.1662, "low": 0.1631, "close": 0.165, "volume": 1076148.5, "close_time": 1764262799999, "quote_volume": 177506.15627, "trades": 1977, "taker_buy_base": 469093.9, "taker_buy_quote": 77349.67431 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.165, "high": 0.1652, "low": 0.164, "close": 0.1644, "volume": 800524.4, "close_time": 1764266399999, "quote_volume": 131702.66294, "trades": 1374, "taker_buy_base": 335661.2, "taker_buy_quote": 55213.46848 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1644, "high": 0.1649, "low": 0.1625, "close": 0.164, "volume": 1461720.3, "close_time": 1764269999999, "quote_volume": 239544.29152, "trades": 2228, "taker_buy_base": 631127.7, "taker_buy_quote": 103452.80765 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1641, "high": 0.1643, "low": 0.1615, "close": 0.1633, "volume": 1033630.5, "close_time": 1764273599999, "quote_volume": 168505.42294, "trades": 1478, "taker_buy_base": 608595.7, "taker_buy_quote": 99223.26218 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1633, "high": 0.1669, "low": 0.163, "close": 0.1659, "volume": 1060258.2, "close_time": 1764277199999, "quote_volume": 175376.67905, "trades": 1569, "taker_buy_base": 594448.9, "taker_buy_quote": 98386.66366 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1659, "high": 0.1671, "low": 0.165, "close": 0.1659, "volume": 994824.0, "close_time": 1764280799999, "quote_volume": 165154.6211, "trades": 1344, "taker_buy_base": 580428.2, "taker_buy_quote": 96388.80817 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1616, "close": 0.1623, "volume": 1079280.1, "close_time": 1764284399999, "quote_volume": 177082.00868, "trades": 1448, "taker_buy_base": 588027.8, "taker_buy_quote": 96360.55545 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1622, "high": 0.1626, "low": 0.1596, "close": 0.1611, "volume": 2226904.1, "close_time": 1764287999999, "quote_volume": 358103.24591, "trades": 2001, "taker_buy_base": 863422.1, "taker_buy_quote": 139210.43923 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.161, "high": 0.1637, "low": 0.1599, "close": 0.1616, "volume": 892806.3, "close_time": 1764291599999, "quote_volume": 144378.54637, "trades": 1552, "taker_buy_base": 436627.8, "taker_buy_quote": 70656.77468 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1615, "high": 0.1626, "low": 0.157, "close": 0.1589, "volume": 1600207.6, "close_time": 1764295199999, "quote_volume": 256162.5672, "trades": 2566, "taker_buy_base": 659325.2, "taker_buy_quote": 105935.25472 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1588, "high": 0.1608, "low": 0.1565, "close": 0.1608, "volume": 1330523.0, "close_time": 1764298799999, "quote_volume": 210954.68788, "trades": 2527, "taker_buy_base": 606397.2, "taker_buy_quote": 96298.60326 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1608, "high": 0.1628, "low": 0.1595, "close": 0.162, "volume": 593656.7, "close_time": 1764302399999, "quote_volume": 95610.3436, "trades": 1541, "taker_buy_base": 248951.6, "taker_buy_quote": 40099.97937 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1619, "high": 0.167, "low": 0.1608, "close": 0.1654, "volume": 2251911.0, "close_time": 1764305999999, "quote_volume": 370036.25755, "trades": 3368, "taker_buy_base": 1405566.0, "taker_buy_quote": 230955.39975 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1655, "high": 0.1686, "low": 0.1639, "close": 0.1645, "volume": 1655516.9, "close_time": 1764309599999, "quote_volume": 275150.89925, "trades": 3487, "taker_buy_base": 768963.0, "taker_buy_quote": 127823.09633 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1599, "close": 0.1614, "volume": 2518796.5, "close_time": 1764313199999, "quote_volume": 408223.29535, "trades": 2696, "taker_buy_base": 674973.3, "taker_buy_quote": 109211.07203 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1614, "high": 0.162, "low": 0.159, "close": 0.159, "volume": 700867.1, "close_time": 1764316799999, "quote_volume": 112298.25347, "trades": 1534, "taker_buy_base": 276818.5, "taker_buy_quote": 44382.35123 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1591, "high": 0.1629, "low": 0.1591, "close": 0.1618, "volume": 1129731.4, "close_time": 1764320399999, "quote_volume": 181707.3843, "trades": 2187, "taker_buy_base": 689836.4, "taker_buy_quote": 111005.19702 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1619, "high": 0.1625, "low": 0.1606, "close": 0.1609, "volume": 601553.9, "close_time": 1764323999999, "quote_volume": 97136.55937, "trades": 1604, "taker_buy_base": 321022.4, "taker_buy_quote": 51819.13499 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1609, "high": 0.163, "low": 0.1603, "close": 0.1621, "volume": 1623591.3, "close_time": 1764327599999, "quote_volume": 262279.83483, "trades": 2006, "taker_buy_base": 820228.5, "taker_buy_quote": 132482.58534 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1621, "high": 0.1637, "low": 0.1609, "close": 0.162, "volume": 1054304.9, "close_time": 1764331199999, "quote_volume": 170869.12207, "trades": 2143, "taker_buy_base": 499086.2, "taker_buy_quote": 80921.82247 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.162, "high": 0.1652, "low": 0.162, "close": 0.1636, "volume": 1199725.7, "close_time": 1764334799999, "quote_volume": 196607.36014, "trades": 2424, "taker_buy_base": 527574.3, "taker_buy_quote": 86468.02106 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1636, "high": 0.1649, "low": 0.1629, "close": 0.1643, "volume": 1004896.2, "close_time": 1764338399999, "quote_volume": 164730.58052, "trades": 2407, "taker_buy_base": 455601.6, "taker_buy_quote": 74692.08447 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1643, "high": 0.1649, "low": 0.1626, "close": 0.164, "volume": 1588860.5, "close_time": 1764341999999, "quote_volume": 260222.76213, "trades": 2757, "taker_buy_base": 747871.0, "taker_buy_quote": 122492.29503 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.164, "high": 0.1658, "low": 0.1617, "close": 0.1629, "volume": 1755896.4, "close_time": 1764345599999, "quote_volume": 288263.64172, "trades": 3192, "taker_buy_base": 678298.0, "taker_buy_quote": 111350.02228 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1628, "high": 0.1633, "low": 0.1599, "close": 0.1607, "volume": 1689647.9, "close_time": 1764349199999, "quote_volume": 272604.55056, "trades": 3674, "taker_buy_base": 664778.1, "taker_buy_quote": 107218.63651 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1607, "high": 0.1609, "low": 0.1553, "close": 0.1569, "volume": 2887376.8, "close_time": 1764352799999, "quote_volume": 454872.72543, "trades": 5672, "taker_buy_base": 1468157.7, "taker_buy_quote": 230843.04557 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1568, "high": 0.1616, "low": 0.1561, "close": 0.1595, "volume": 1119936.0, "close_time": 1764356399999, "quote_volume": 177814.29649, "trades": 3046, "taker_buy_base": 527396.7, "taker_buy_quote": 83672.01621 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1595, "high": 0.1614, "low": 0.1581, "close": 0.1607, "volume": 684499.5, "close_time": 1764359999999, "quote_volume": 109289.83104, "trades": 1805, "taker_buy_base": 324344.4, "taker_buy_quote": 51820.26987 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1606, "high": 0.1642, "low": 0.1604, "close": 0.1632, "volume": 1368999.2, "close_time": 1764363599999, "quote_volume": 222468.72494, "trades": 3086, "taker_buy_base": 759916.9, "taker_buy_quote": 123432.80711 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1609, "close": 0.1611, "volume": 859092.7, "close_time": 1764367199999, "quote_volume": 139104.56403, "trades": 2224, "taker_buy_base": 388108.4, "taker_buy_quote": 62808.37087 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1593, "close": 0.1595, "volume": 1134127.7, "close_time": 1764370799999, "quote_volume": 181648.85439, "trades": 2123, "taker_buy_base": 494468.6, "taker_buy_quote": 79224.42186 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1595, "high": 0.1596, "low": 0.1574, "close": 0.158, "volume": 739553.7, "close_time": 1764374399999, "quote_volume": 117072.9202, "trades": 2157, "taker_buy_base": 314148.7, "taker_buy_quote": 49722.66896 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1597, "low": 0.1563, "close": 0.1592, "volume": 1391053.8, "close_time": 1764377999999, "quote_volume": 219829.73991, "trades": 2772, "taker_buy_base": 774430.4, "taker_buy_quote": 122342.62465 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1592, "high": 0.1608, "low": 0.1575, "close": 0.1579, "volume": 828582.2, "close_time": 1764381599999, "quote_volume": 131692.18837, "trades": 1860, "taker_buy_base": 388609.8, "taker_buy_quote": 61826.20596 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1565, "close": 0.1579, "volume": 1171617.5, "close_time": 1764385199999, "quote_volume": 184754.62372, "trades": 2158, "taker_buy_base": 701132.5, "taker_buy_quote": 110586.12619 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1567, "close": 0.1579, "volume": 689756.9, "close_time": 1764388799999, "quote_volume": 108647.04786, "trades": 1522, "taker_buy_base": 296106.7, "taker_buy_quote": 46683.18496 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1579, "high": 0.1593, "low": 0.1574, "close": 0.1574, "volume": 560720.5, "close_time": 1764392399999, "quote_volume": 88765.33374, "trades": 1542, "taker_buy_base": 283219.2, "taker_buy_quote": 44851.37476 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1575, "high": 0.1578, "low": 0.1526, "close": 0.1544, "volume": 2082979.4, "close_time": 1764395999999, "quote_volume": 323814.6503, "trades": 5161, "taker_buy_base": 983128.0, "taker_buy_quote": 153170.80576 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1543, "high": 0.1559, "low": 0.1535, "close": 0.1554, "volume": 1371173.0, "close_time": 1764399599999, "quote_volume": 212038.81205, "trades": 3341, "taker_buy_base": 824949.1, "taker_buy_quote": 127574.65176 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1534, "close": 0.1537, "volume": 524953.8, "close_time": 1764403199999, "quote_volume": 81052.04749, "trades": 1815, "taker_buy_base": 206231.8, "taker_buy_quote": 31818.655 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1515, "close": 0.1527, "volume": 843344.4, "close_time": 1764406799999, "quote_volume": 129057.65208, "trades": 2137, "taker_buy_base": 309775.8, "taker_buy_quote": 47411.60325 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1526, "high": 0.1528, "low": 0.15, "close": 0.1524, "volume": 1592214.6, "close_time": 1764410399999, "quote_volume": 241632.21844, "trades": 2826, "taker_buy_base": 566170.9, "taker_buy_quote": 85981.74563 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1524, "high": 0.1575, "low": 0.151, "close": 0.155, "volume": 2107102.4, "close_time": 1764413999999, "quote_volume": 325957.81813, "trades": 3297, "taker_buy_base": 1245736.9, "taker_buy_quote": 192922.45861 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.155, "high": 0.1555, "low": 0.153, "close": 0.1541, "volume": 1633389.4, "close_time": 1764417599999, "quote_volume": 252059.78848, "trades": 2340, "taker_buy_base": 729524.2, "taker_buy_quote": 112655.2945 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1523, "close": 0.1523, "volume": 1081968.9, "close_time": 1764421199999, "quote_volume": 165891.71814, "trades": 1873, "taker_buy_base": 554526.0, "taker_buy_quote": 85023.99107 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1523, "high": 0.153, "low": 0.1515, "close": 0.1519, "volume": 780549.8, "close_time": 1764424799999, "quote_volume": 118806.70454, "trades": 1738, "taker_buy_base": 333791.6, "taker_buy_quote": 50804.01227 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1519, "high": 0.1523, "low": 0.151, "close": 0.1518, "volume": 953907.1, "close_time": 1764428399999, "quote_volume": 144619.82975, "trades": 1925, "taker_buy_base": 568774.1, "taker_buy_quote": 86243.35298 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1519, "high": 0.1538, "low": 0.1507, "close": 0.1508, "volume": 1738568.1, "close_time": 1764431999999, "quote_volume": 264100.8031, "trades": 3498, "taker_buy_base": 779799.6, "taker_buy_quote": 118632.59928 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1507, "high": 0.152, "low": 0.1489, "close": 0.1502, "volume": 1576083.2, "close_time": 1764435599999, "quote_volume": 236662.17178, "trades": 2963, "taker_buy_base": 674532.6, "taker_buy_quote": 101351.98039 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1474, "close": 0.1481, "volume": 1496616.9, "close_time": 1764439199999, "quote_volume": 222398.39265, "trades": 2922, "taker_buy_base": 708658.9, "taker_buy_quote": 105244.5756 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1481, "high": 0.1481, "low": 0.144, "close": 0.1469, "volume": 2787742.0, "close_time": 1764442799999, "quote_volume": 406081.50496, "trades": 3846, "taker_buy_base": 1293674.1, "taker_buy_quote": 188533.99283 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1469, "high": 0.1477, "low": 0.1462, "close": 0.1476, "volume": 653614.3, "close_time": 1764446399999, "quote_volume": 96144.38077, "trades": 1236, "taker_buy_base": 356364.6, "taker_buy_quote": 52432.91718 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1476, "high": 0.1497, "low": 0.1461, "close": 0.149, "volume": 1459606.9, "close_time": 1764449999999, "quote_volume": 216057.91132, "trades": 1993, "taker_buy_base": 737047.3, "taker_buy_quote": 109177.34267 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.149, "high": 0.1509, "low": 0.1479, "close": 0.1497, "volume": 983952.4, "close_time": 1764453599999, "quote_volume": 147350.23227, "trades": 1886, "taker_buy_base": 586917.0, "taker_buy_quote": 87917.55694 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1487, "close": 0.1491, "volume": 840439.9, "close_time": 1764457199999, "quote_volume": 125657.00452, "trades": 1752, "taker_buy_base": 322418.3, "taker_buy_quote": 48221.37284 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1492, "high": 0.1517, "low": 0.1479, "close": 0.1491, "volume": 2496045.9, "close_time": 1764460799999, "quote_volume": 373936.63923, "trades": 2741, "taker_buy_base": 1056690.5, "taker_buy_quote": 158542.96884 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1491, "high": 0.1498, "low": 0.148, "close": 0.1481, "volume": 973615.6, "close_time": 1764464399999, "quote_volume": 145011.68256, "trades": 2063, "taker_buy_base": 476736.9, "taker_buy_quote": 70983.98536 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.148, "high": 0.1488, "low": 0.147, "close": 0.1484, "volume": 495374.2, "close_time": 1764467999999, "quote_volume": 73274.58603, "trades": 1581, "taker_buy_base": 154244.6, "taker_buy_quote": 22836.47966 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1484, "high": 0.149, "low": 0.1458, "close": 0.1462, "volume": 678971.5, "close_time": 1764471599999, "quote_volume": 99911.77825, "trades": 1641, "taker_buy_base": 324048.7, "taker_buy_quote": 47731.39911 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1462, "high": 0.1471, "low": 0.1447, "close": 0.1458, "volume": 622448.1, "close_time": 1764475199999, "quote_volume": 90761.39383, "trades": 1740, "taker_buy_base": 256581.9, "taker_buy_quote": 37423.99186 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1459, "high": 0.1467, "low": 0.1443, "close": 0.1451, "volume": 573554.7, "close_time": 1764478799999, "quote_volume": 83471.79246, "trades": 1828, "taker_buy_base": 203706.5, "taker_buy_quote": 29660.28574 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.145, "high": 0.145, "low": 0.141, "close": 0.1445, "volume": 2159164.1, "close_time": 1764482399999, "quote_volume": 309149.71831, "trades": 3723, "taker_buy_base": 1040309.7, "taker_buy_quote": 148966.20649 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1445, "high": 0.1456, "low": 0.1444, "close": 0.145, "volume": 1169610.1, "close_time": 1764485999999, "quote_volume": 169316.39745, "trades": 2735, "taker_buy_base": 478887.3, "taker_buy_quote": 69349.69183 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1451, "high": 0.1456, "low": 0.1444, "close": 0.1449, "volume": 495450.3, "close_time": 1764489599999, "quote_volume": 71887.2736, "trades": 1158, "taker_buy_base": 220218.8, "taker_buy_quote": 31961.82614 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1427, "close": 0.1432, "volume": 1066993.0, "close_time": 1764493199999, "quote_volume": 153233.42685, "trades": 2237, "taker_buy_base": 385751.9, "taker_buy_quote": 55422.88714 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1431, "high": 0.1434, "low": 0.1419, "close": 0.1429, "volume": 702781.2, "close_time": 1764496799999, "quote_volume": 100305.50196, "trades": 1850, "taker_buy_base": 355711.0, "taker_buy_quote": 50790.23809 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1429, "high": 0.1434, "low": 0.1414, "close": 0.1416, "volume": 596213.4, "close_time": 1764500399999, "quote_volume": 84988.92205, "trades": 1433, "taker_buy_base": 261111.9, "taker_buy_quote": 37229.70458 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1417, "high": 0.1433, "low": 0.1412, "close": 0.1428, "volume": 928242.3, "close_time": 1764503999999, "quote_volume": 131918.28437, "trades": 1799, "taker_buy_base": 498845.7, "taker_buy_quote": 70904.72927 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1428, "high": 0.1448, "low": 0.1422, "close": 0.1442, "volume": 915304.4, "close_time": 1764507599999, "quote_volume": 131272.43171, "trades": 2030, "taker_buy_base": 505083.5, "taker_buy_quote": 72481.5612 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1441, "high": 0.1459, "low": 0.1434, "close": 0.1439, "volume": 1099235.1, "close_time": 1764511199999, "quote_volume": 159145.73519, "trades": 2387, "taker_buy_base": 516356.0, "taker_buy_quote": 74850.02031 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1439, "high": 0.144, "low": 0.1406, "close": 0.1428, "volume": 1733905.9, "close_time": 1764514799999, "quote_volume": 246397.42382, "trades": 3396, "taker_buy_base": 870534.7, "taker_buy_quote": 123722.06771 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1429, "high": 0.1458, "low": 0.1418, "close": 0.1452, "volume": 1427408.5, "close_time": 1764518399999, "quote_volume": 205633.40488, "trades": 2918, "taker_buy_base": 675150.7, "taker_buy_quote": 97196.67993 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1453, "high": 0.1501, "low": 0.1452, "close": 0.1488, "volume": 2519043.2, "close_time": 1764521999999, "quote_volume": 372334.37675, "trades": 5706, "taker_buy_base": 1338015.2, "taker_buy_quote": 197581.71242 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1489, "high": 0.1525, "low": 0.1487, "close": 0.1513, "volume": 2029324.7, "close_time": 1764525599999, "quote_volume": 305408.19571, "trades": 4298, "taker_buy_base": 1046649.5, "taker_buy_quote": 157568.41148 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1513, "high": 0.1562, "low": 0.1505, "close": 0.1524, "volume": 3697500.0, "close_time": 1764529199999, "quote_volume": 563847.23725, "trades": 5758, "taker_buy_base": 1695417.8, "taker_buy_quote": 258659.01858 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1525, "high": 0.1534, "low": 0.1493, "close": 0.1512, "volume": 1779611.3, "close_time": 1764532799999, "quote_volume": 269193.45478, "trades": 3568, "taker_buy_base": 800735.1, "taker_buy_quote": 121318.38592 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1486, "close": 0.1488, "volume": 1073649.7, "close_time": 1764536399999, "quote_volume": 160925.53997, "trades": 2103, "taker_buy_base": 428488.9, "taker_buy_quote": 64279.88201 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1488, "high": 0.1492, "low": 0.1473, "close": 0.1473, "volume": 661155.0, "close_time": 1764539999999, "quote_volume": 97966.31628, "trades": 1695, "taker_buy_base": 308937.4, "taker_buy_quote": 45790.22316 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1472, "high": 0.1481, "low": 0.1455, "close": 0.1466, "volume": 1007267.3, "close_time": 1764543599999, "quote_volume": 148009.69114, "trades": 1944, "taker_buy_base": 454097.6, "taker_buy_quote": 66747.14001 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1466, "high": 0.1467, "low": 0.1434, "close": 0.1443, "volume": 1287640.5, "close_time": 1764547199999, "quote_volume": 186204.91325, "trades": 2866, "taker_buy_base": 583881.9, "taker_buy_quote": 84356.79123 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1444, "high": 0.1451, "low": 0.1282, "close": 0.1319, "volume": 7945028.3, "close_time": 1764550799999, "quote_volume": 1074949.03713, "trades": 16199, "taker_buy_base": 3835950.5, "taker_buy_quote": 519825.93845 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1319, "high": 0.1339, "low": 0.1309, "close": 0.1315, "volume": 2748299.8, "close_time": 1764554399999, "quote_volume": 364199.41771, "trades": 5235, "taker_buy_base": 1684934.3, "taker_buy_quote": 223402.67226 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1315, "high": 0.1428, "low": 0.1313, "close": 0.1422, "volume": 3380260.0, "close_time": 1764557999999, "quote_volume": 466757.5837, "trades": 8162, "taker_buy_base": 1625215.9, "taker_buy_quote": 223804.69996 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1423, "high": 0.1448, "low": 0.1373, "close": 0.1377, "volume": 3463211.8, "close_time": 1764561599999, "quote_volume": 489554.65741, "trades": 7107, "taker_buy_base": 1602844.8, "taker_buy_quote": 226877.21594 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1378, "high": 0.1384, "low": 0.1336, "close": 0.136, "volume": 2824147.2, "close_time": 1764565199999, "quote_volume": 383021.06709, "trades": 4964, "taker_buy_base": 1283442.2, "taker_buy_quote": 174204.54733 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1361, "high": 0.1396, "low": 0.1344, "close": 0.1371, "volume": 1778877.8, "close_time": 1764568799999, "quote_volume": 242702.24523, "trades": 3559, "taker_buy_base": 882319.8, "taker_buy_quote": 120607.29506 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.137, "high": 0.138, "low": 0.1364, "close": 0.1371, "volume": 1024724.5, "close_time": 1764572399999, "quote_volume": 140760.12682, "trades": 2603, "taker_buy_base": 591940.0, "taker_buy_quote": 81325.56675 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.137, "high": 0.1424, "low": 0.1367, "close": 0.1417, "volume": 1544451.8, "close_time": 1764575999999, "quote_volume": 216184.03917, "trades": 3874, "taker_buy_base": 775949.8, "taker_buy_quote": 108534.35806 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1415, "high": 0.1487, "low": 0.1414, "close": 0.148, "volume": 5576507.4, "close_time": 1764579599999, "quote_volume": 809633.58232, "trades": 11611, "taker_buy_base": 2862494.8, "taker_buy_quote": 415772.9869 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1481, "high": 0.151, "low": 0.1461, "close": 0.148, "volume": 4059672.3, "close_time": 1764583199999, "quote_volume": 603107.1819, "trades": 8774, "taker_buy_base": 1845612.8, "taker_buy_quote": 274234.3608 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.148, "high": 0.1498, "low": 0.1447, "close": 0.1474, "volume": 2321184.7, "close_time": 1764586799999, "quote_volume": 339981.16898, "trades": 5623, "taker_buy_base": 1022681.9, "taker_buy_quote": 149728.61401 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1473, "high": 0.1476, "low": 0.1435, "close": 0.1453, "volume": 1991099.0, "close_time": 1764590399999, "quote_volume": 290086.90565, "trades": 4783, "taker_buy_base": 777507.5, "taker_buy_quote": 113355.04179 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1406, "close": 0.1417, "volume": 2368504.6, "close_time": 1764593999999, "quote_volume": 337385.18531, "trades": 4903, "taker_buy_base": 918622.3, "taker_buy_quote": 130890.51318 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1416, "high": 0.1448, "low": 0.1412, "close": 0.142, "volume": 2748109.1, "close_time": 1764597599999, "quote_volume": 392277.07191, "trades": 4329, "taker_buy_base": 1102632.1, "taker_buy_quote": 157357.07942 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1419, "high": 0.1449, "low": 0.1403, "close": 0.1422, "volume": 3308799.4, "close_time": 1764601199999, "quote_volume": 471796.68398, "trades": 4978, "taker_buy_base": 1707223.4, "taker_buy_quote": 243509.28728 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1422, "high": 0.1441, "low": 0.1412, "close": 0.1422, "volume": 1928703.5, "close_time": 1764604799999, "quote_volume": 275661.63873, "trades": 4093, "taker_buy_base": 870761.5, "taker_buy_quote": 124442.24582 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1421, "high": 0.1436, "low": 0.1388, "close": 0.1391, "volume": 1736480.0, "close_time": 1764608399999, "quote_volume": 245272.11813, "trades": 3674, "taker_buy_base": 727488.1, "taker_buy_quote": 102982.03871 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1392, "high": 0.14, "low": 0.1372, "close": 0.1385, "volume": 1289179.9, "close_time": 1764611999999, "quote_volume": 178786.33, "trades": 2657, "taker_buy_base": 637756.0, "taker_buy_quote": 88550.53711 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1384, "high": 0.1398, "low": 0.1374, "close": 0.1396, "volume": 1079137.1, "close_time": 1764615599999, "quote_volume": 149413.46624, "trades": 2624, "taker_buy_base": 513876.6, "taker_buy_quote": 71168.48726 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1396, "high": 0.1401, "low": 0.1365, "close": 0.1389, "volume": 880827.4, "close_time": 1764619199999, "quote_volume": 121814.05091, "trades": 1807, "taker_buy_base": 405751.9, "taker_buy_quote": 56069.19677 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1389, "high": 0.1397, "low": 0.1374, "close": 0.138, "volume": 834493.4, "close_time": 1764622799999, "quote_volume": 115471.45831, "trades": 1918, "taker_buy_base": 416141.1, "taker_buy_quote": 57596.29253 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1381, "high": 0.1398, "low": 0.1367, "close": 0.1378, "volume": 1000406.4, "close_time": 1764626399999, "quote_volume": 138251.45155, "trades": 1888, "taker_buy_base": 504570.8, "taker_buy_quote": 69802.74144 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1378, "high": 0.1396, "low": 0.1372, "close": 0.1387, "volume": 1057123.9, "close_time": 1764629999999, "quote_volume": 146141.78751, "trades": 1657, "taker_buy_base": 549394.8, "taker_buy_quote": 75938.70982 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1387, "high": 0.1396, "low": 0.1377, "close": 0.1384, "volume": 767289.8, "close_time": 1764633599999, "quote_volume": 106409.32231, "trades": 1164, "taker_buy_base": 337250.0, "taker_buy_quote": 46764.18863 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1385, "high": 0.1398, "low": 0.1371, "close": 0.138, "volume": 936554.5, "close_time": 1764637199999, "quote_volume": 129585.59736, "trades": 1753, "taker_buy_base": 394721.0, "taker_buy_quote": 54619.66344 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1379, "high": 0.1402, "low": 0.1372, "close": 0.1378, "volume": 1517896.9, "close_time": 1764640799999, "quote_volume": 210357.31331, "trades": 2757, "taker_buy_base": 930566.6, "taker_buy_quote": 128948.49579 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1377, "high": 0.1394, "low": 0.1348, "close": 0.1356, "volume": 1682101.3, "close_time": 1764644399999, "quote_volume": 230920.52848, "trades": 3290, "taker_buy_base": 824203.4, "taker_buy_quote": 113252.36067 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1357, "high": 0.1366, "low": 0.1333, "close": 0.1354, "volume": 1027597.3, "close_time": 1764647999999, "quote_volume": 138425.95574, "trades": 2369, "taker_buy_base": 489954.8, "taker_buy_quote": 66066.56214 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1355, "high": 0.1368, "low": 0.1346, "close": 0.1353, "volume": 796188.4, "close_time": 1764651599999, "quote_volume": 108020.51994, "trades": 1913, "taker_buy_base": 458976.9, "taker_buy_quote": 62306.37104 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1352, "high": 0.1365, "low": 0.1345, "close": 0.1362, "volume": 956109.6, "close_time": 1764655199999, "quote_volume": 129721.6864, "trades": 1744, "taker_buy_base": 499030.2, "taker_buy_quote": 67715.59894 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1362, "high": 0.1414, "low": 0.1352, "close": 0.1387, "volume": 990570.6, "close_time": 1764658799999, "quote_volume": 137469.99092, "trades": 2801, "taker_buy_base": 503908.5, "taker_buy_quote": 69920.50117 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1386, "high": 0.1403, "low": 0.137, "close": 0.1372, "volume": 1060602.0, "close_time": 1764662399999, "quote_volume": 146977.5698, "trades": 2283, "taker_buy_base": 534751.3, "taker_buy_quote": 74140.11 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1373, "high": 0.1384, "low": 0.1357, "close": 0.1378, "volume": 982273.5, "close_time": 1764665999999, "quote_volume": 134468.60561, "trades": 2577, "taker_buy_base": 495601.3, "taker_buy_quote": 67876.60334 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1378, "high": 0.1397, "low": 0.1374, "close": 0.1383, "volume": 860841.1, "close_time": 1764669599999, "quote_volume": 119244.86514, "trades": 2113, "taker_buy_base": 385196.9, "taker_buy_quote": 53386.80366 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1382, "high": 0.1391, "low": 0.1345, "close": 0.1366, "volume": 1138901.9, "close_time": 1764673199999, "quote_volume": 155257.00718, "trades": 2793, "taker_buy_base": 588210.1, "taker_buy_quote": 80091.13396 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1366, "high": 0.1388, "low": 0.1365, "close": 0.1383, "volume": 657889.1, "close_time": 1764676799999, "quote_volume": 90596.35825, "trades": 1906, "taker_buy_base": 360226.9, "taker_buy_quote": 49641.34876 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1384, "high": 0.1427, "low": 0.1384, "close": 0.1426, "volume": 1482601.2, "close_time": 1764680399999, "quote_volume": 208203.0827, "trades": 3504, "taker_buy_base": 658902.5, "taker_buy_quote": 92568.57254 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1425, "high": 0.1462, "low": 0.1415, "close": 0.1455, "volume": 1463355.5, "close_time": 1764683999999, "quote_volume": 209853.53227, "trades": 3375, "taker_buy_base": 595467.0, "taker_buy_quote": 85480.93114 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1456, "high": 0.1457, "low": 0.141, "close": 0.1429, "volume": 2376441.1, "close_time": 1764687599999, "quote_volume": 339513.38637, "trades": 4463, "taker_buy_base": 867491.8, "taker_buy_quote": 124087.35706 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1428, "high": 0.1488, "low": 0.1428, "close": 0.1463, "volume": 2886916.1, "close_time": 1764691199999, "quote_volume": 422896.63917, "trades": 6252, "taker_buy_base": 1502821.5, "taker_buy_quote": 220161.23478 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1463, "high": 0.1483, "low": 0.1429, "close": 0.1448, "volume": 1689748.4, "close_time": 1764694799999, "quote_volume": 245906.27657, "trades": 3263, "taker_buy_base": 734622.1, "taker_buy_quote": 107056.3653 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1447, "high": 0.146, "low": 0.1434, "close": 0.1456, "volume": 1071578.5, "close_time": 1764698399999, "quote_volume": 155398.50403, "trades": 2313, "taker_buy_base": 506612.1, "taker_buy_quote": 73529.81823 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1456, "high": 0.1533, "low": 0.1456, "close": 0.1532, "volume": 3985006.5, "close_time": 1764701999999, "quote_volume": 597802.6095, "trades": 8601, "taker_buy_base": 2224118.0, "taker_buy_quote": 333630.227 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1531, "high": 0.1546, "low": 0.1482, "close": 0.1497, "volume": 2837139.1, "close_time": 1764705599999, "quote_volume": 429881.59825, "trades": 4970, "taker_buy_base": 1275518.9, "taker_buy_quote": 192899.64439 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1497, "high": 0.1499, "low": 0.1466, "close": 0.1479, "volume": 2443839.1, "close_time": 1764709199999, "quote_volume": 361910.46857, "trades": 4521, "taker_buy_base": 1044671.6, "taker_buy_quote": 154764.53718 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1478, "high": 0.1492, "low": 0.146, "close": 0.1463, "volume": 872755.1, "close_time": 1764712799999, "quote_volume": 128815.34832, "trades": 1880, "taker_buy_base": 419780.5, "taker_buy_quote": 61989.89912 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1463, "high": 0.1476, "low": 0.1456, "close": 0.1456, "volume": 698776.0, "close_time": 1764716399999, "quote_volume": 102274.89108, "trades": 1563, "taker_buy_base": 343913.2, "taker_buy_quote": 50312.36162 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1456, "high": 0.1462, "low": 0.1438, "close": 0.1442, "volume": 989232.5, "close_time": 1764719999999, "quote_volume": 143341.18131, "trades": 1731, "taker_buy_base": 514684.2, "taker_buy_quote": 74596.76588 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1442, "high": 0.1549, "low": 0.1439, "close": 0.1489, "volume": 3064761.7, "close_time": 1764723599999, "quote_volume": 459529.92858, "trades": 6276, "taker_buy_base": 1550609.3, "taker_buy_quote": 232066.29202 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1488, "high": 0.1512, "low": 0.1465, "close": 0.1467, "volume": 2579194.7, "close_time": 1764727199999, "quote_volume": 383151.36012, "trades": 5175, "taker_buy_base": 1281936.4, "taker_buy_quote": 190521.85579 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1466, "high": 0.1535, "low": 0.1465, "close": 0.1499, "volume": 2111236.8, "close_time": 1764730799999, "quote_volume": 317500.33785, "trades": 4292, "taker_buy_base": 1165105.6, "taker_buy_quote": 175067.30628 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1499, "high": 0.1539, "low": 0.1499, "close": 0.1507, "volume": 1411479.5, "close_time": 1764734399999, "quote_volume": 214227.86328, "trades": 3672, "taker_buy_base": 636959.4, "taker_buy_quote": 96609.64619 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1507, "high": 0.1556, "low": 0.1496, "close": 0.1551, "volume": 2447930.0, "close_time": 1764737999999, "quote_volume": 374800.81002, "trades": 4463, "taker_buy_base": 1401195.2, "taker_buy_quote": 214698.0217 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.155, "high": 0.1584, "low": 0.1503, "close": 0.1541, "volume": 2285217.3, "close_time": 1764741599999, "quote_volume": 352137.39166, "trades": 4996, "taker_buy_base": 966879.0, "taker_buy_quote": 149293.29639 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1542, "high": 0.1549, "low": 0.1506, "close": 0.1511, "volume": 1363701.2, "close_time": 1764745199999, "quote_volume": 208302.94743, "trades": 3223, "taker_buy_base": 655325.6, "taker_buy_quote": 100062.01964 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.151, "high": 0.153, "low": 0.1486, "close": 0.149, "volume": 1813094.5, "close_time": 1764748799999, "quote_volume": 272613.55906, "trades": 3522, "taker_buy_base": 773942.1, "taker_buy_quote": 116457.18856 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1489, "high": 0.1506, "low": 0.1479, "close": 0.1485, "volume": 960790.7, "close_time": 1764752399999, "quote_volume": 143483.44551, "trades": 2255, "taker_buy_base": 413281.3, "taker_buy_quote": 61783.88047 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1484, "high": 0.1506, "low": 0.1473, "close": 0.1504, "volume": 897799.1, "close_time": 1764755999999, "quote_volume": 133283.67292, "trades": 2137, "taker_buy_base": 483480.3, "taker_buy_quote": 71815.04719 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1504, "high": 0.1545, "low": 0.1493, "close": 0.1496, "volume": 2032245.1, "close_time": 1764759599999, "quote_volume": 308955.05166, "trades": 3729, "taker_buy_base": 1014474.3, "taker_buy_quote": 154573.1005 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1496, "high": 0.1505, "low": 0.1473, "close": 0.149, "volume": 1464147.0, "close_time": 1764763199999, "quote_volume": 218073.25087, "trades": 2779, "taker_buy_base": 791771.3, "taker_buy_quote": 117899.80216 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1456, "close": 0.1476, "volume": 1539266.7, "close_time": 1764766799999, "quote_volume": 227152.66331, "trades": 2586, "taker_buy_base": 542366.1, "taker_buy_quote": 79993.74673 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1477, "high": 0.1539, "low": 0.1471, "close": 0.1537, "volume": 2239380.9, "close_time": 1764770399999, "quote_volume": 338784.18895, "trades": 4306, "taker_buy_base": 1155821.1, "taker_buy_quote": 174895.88857 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1485, "close": 0.1492, "volume": 4324985.2, "close_time": 1764773999999, "quote_volume": 649922.06605, "trades": 8332, "taker_buy_base": 1945465.1, "taker_buy_quote": 292616.96745 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1492, "high": 0.151, "low": 0.1472, "close": 0.1486, "volume": 2667437.6, "close_time": 1764777599999, "quote_volume": 397304.67667, "trades": 4827, "taker_buy_base": 1212482.0, "taker_buy_quote": 180645.57825 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1486, "high": 0.1578, "low": 0.1475, "close": 0.1528, "volume": 8835699.4, "close_time": 1764781199999, "quote_volume": 1340693.81594, "trades": 13575, "taker_buy_base": 4892466.3, "taker_buy_quote": 743242.72594 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1528, "high": 0.1552, "low": 0.1515, "close": 0.1536, "volume": 2274953.5, "close_time": 1764784799999, "quote_volume": 349237.16482, "trades": 4438, "taker_buy_base": 1136794.2, "taker_buy_quote": 174681.74737 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1536, "high": 0.1559, "low": 0.152, "close": 0.1526, "volume": 1832044.5, "close_time": 1764788399999, "quote_volume": 282162.75803, "trades": 3704, "taker_buy_base": 891204.9, "taker_buy_quote": 137362.11843 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1527, "high": 0.1572, "low": 0.1527, "close": 0.1566, "volume": 1988812.8, "close_time": 1764791999999, "quote_volume": 309304.07586, "trades": 3704, "taker_buy_base": 1185402.1, "taker_buy_quote": 184452.84097 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1566, "high": 0.1575, "low": 0.1542, "close": 0.156, "volume": 1703339.8, "close_time": 1764795599999, "quote_volume": 265360.57806, "trades": 3328, "taker_buy_base": 935977.9, "taker_buy_quote": 145794.65458 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1561, "high": 0.1687, "low": 0.1559, "close": 0.1635, "volume": 9103648.5, "close_time": 1764799199999, "quote_volume": 1481066.34179, "trades": 15923, "taker_buy_base": 4611098.1, "taker_buy_quote": 749665.70001 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1634, "high": 0.167, "low": 0.1601, "close": 0.1631, "volume": 3521162.3, "close_time": 1764802799999, "quote_volume": 573555.49488, "trades": 7360, "taker_buy_base": 1726125.6, "taker_buy_quote": 281300.36809 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.163, "high": 0.1682, "low": 0.1627, "close": 0.1659, "volume": 3266511.8, "close_time": 1764806399999, "quote_volume": 540920.43467, "trades": 7856, "taker_buy_base": 1658626.7, "taker_buy_quote": 274749.7957 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.166, "high": 0.1688, "low": 0.1575, "close": 0.1607, "volume": 3291530.5, "close_time": 1764809999999, "quote_volume": 534805.35461, "trades": 8004, "taker_buy_base": 1591770.8, "taker_buy_quote": 258709.24751 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1607, "high": 0.1676, "low": 0.1607, "close": 0.1674, "volume": 1941484.6, "close_time": 1764813599999, "quote_volume": 318176.70922, "trades": 5201, "taker_buy_base": 1005330.9, "taker_buy_quote": 165020.43074 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1673, "high": 0.1693, "low": 0.1635, "close": 0.1652, "volume": 3069908.5, "close_time": 1764817199999, "quote_volume": 510650.90938, "trades": 7207, "taker_buy_base": 1627380.7, "taker_buy_quote": 270956.7371 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1653, "high": 0.169, "low": 0.1625, "close": 0.1655, "volume": 2271538.4, "close_time": 1764820799999, "quote_volume": 376643.46644, "trades": 5779, "taker_buy_base": 1183836.7, "taker_buy_quote": 196529.47379 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1654, "high": 0.166, "low": 0.1615, "close": 0.1651, "volume": 1570644.2, "close_time": 1764824399999, "quote_volume": 257225.77725, "trades": 4200, "taker_buy_base": 749219.8, "taker_buy_quote": 122871.62714 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1651, "high": 0.1717, "low": 0.1649, "close": 0.1665, "volume": 3526764.9, "close_time": 1764827999999, "quote_volume": 595396.97273, "trades": 8483, "taker_buy_base": 1838992.3, "taker_buy_quote": 310560.20814 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1665, "high": 0.1756, "low": 0.1654, "close": 0.1728, "volume": 4890056.0, "close_time": 1764831599999, "quote_volume": 837292.52192, "trades": 11567, "taker_buy_base": 2522394.7, "taker_buy_quote": 432506.67666 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1729, "high": 0.1783, "low": 0.1719, "close": 0.1745, "volume": 5009395.4, "close_time": 1764835199999, "quote_volume": 876275.18756, "trades": 11175, "taker_buy_base": 2409326.0, "taker_buy_quote": 421597.57166 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1745, "high": 0.1775, "low": 0.1684, "close": 0.1752, "volume": 4287795.1, "close_time": 1764838799999, "quote_volume": 744362.39684, "trades": 10121, "taker_buy_base": 2116722.0, "taker_buy_quote": 367721.02067 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1752, "high": 0.1772, "low": 0.1694, "close": 0.1706, "volume": 3411703.2, "close_time": 1764842399999, "quote_volume": 590323.71401, "trades": 7403, "taker_buy_base": 1658266.8, "taker_buy_quote": 287300.63627 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1707, "high": 0.1732, "low": 0.1656, "close": 0.1672, "volume": 3731767.5, "close_time": 1764845999999, "quote_volume": 630641.81886, "trades": 7248, "taker_buy_base": 1835828.7, "taker_buy_quote": 309507.87876 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1671, "high": 0.1758, "low": 0.1667, "close": 0.1755, "volume": 2134396.2, "close_time": 1764849599999, "quote_volume": 366201.53583, "trades": 6181, "taker_buy_base": 1163215.5, "taker_buy_quote": 199672.69528 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1755, "high": 0.1779, "low": 0.1684, "close": 0.1702, "volume": 4301667.9, "close_time": 1764853199999, "quote_volume": 744058.54059, "trades": 10690, "taker_buy_base": 2030011.8, "taker_buy_quote": 350978.58341 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1701, "high": 0.1733, "low": 0.1693, "close": 0.1713, "volume": 1765923.0, "close_time": 1764856799999, "quote_volume": 302397.22598, "trades": 2801, "taker_buy_base": 842830.9, "taker_buy_quote": 144344.63763 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1689, "close": 0.1701, "volume": 2019574.3, "close_time": 1764860399999, "quote_volume": 344205.56489, "trades": 2521, "taker_buy_base": 919572.7, "taker_buy_quote": 156722.05893 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.17, "high": 0.1778, "low": 0.1699, "close": 0.1767, "volume": 2698737.4, "close_time": 1764863999999, "quote_volume": 468955.88005, "trades": 3983, "taker_buy_base": 1487092.4, "taker_buy_quote": 258866.91342 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1767, "high": 0.1832, "low": 0.1735, "close": 0.1773, "volume": 8888826.8, "close_time": 1764867599999, "quote_volume": 1592614.9081, "trades": 9855, "taker_buy_base": 4565434.1, "taker_buy_quote": 818695.1018 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1774, "high": 0.1775, "low": 0.1692, "close": 0.1703, "volume": 3087339.2, "close_time": 1764871199999, "quote_volume": 530993.745, "trades": 3450, "taker_buy_base": 1347225.4, "taker_buy_quote": 231540.23756 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1704, "high": 0.1722, "low": 0.1681, "close": 0.1697, "volume": 1840441.3, "close_time": 1764874799999, "quote_volume": 312599.29656, "trades": 2074, "taker_buy_base": 915579.9, "taker_buy_quote": 155579.93833 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1697, "high": 0.1705, "low": 0.1653, "close": 0.1693, "volume": 1869973.3, "close_time": 1764878399999, "quote_volume": 313860.46855, "trades": 2456, "taker_buy_base": 723863.5, "taker_buy_quote": 121589.9637 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1694, "high": 0.1715, "low": 0.1665, "close": 0.1695, "volume": 1255482.5, "close_time": 1764881999999, "quote_volume": 211805.50563, "trades": 2033, "taker_buy_base": 552787.9, "taker_buy_quote": 93275.82466 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1696, "high": 0.1712, "low": 0.1666, "close": 0.1669, "volume": 834502.4, "close_time": 1764885599999, "quote_volume": 141017.21434, "trades": 1396, "taker_buy_base": 349981.3, "taker_buy_quote": 59249.97449 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1637, "close": 0.1643, "volume": 1429364.3, "close_time": 1764889199999, "quote_volume": 236414.06747, "trades": 1424, "taker_buy_base": 585398.1, "taker_buy_quote": 96967.56177 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1643, "high": 0.1662, "low": 0.1632, "close": 0.1657, "volume": 979233.1, "close_time": 1764892799999, "quote_volume": 161030.22719, "trades": 1458, "taker_buy_base": 441321.9, "taker_buy_quote": 72582.59838 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1657, "high": 0.1679, "low": 0.164, "close": 0.1665, "volume": 1255707.4, "close_time": 1764896399999, "quote_volume": 208690.00138, "trades": 1994, "taker_buy_base": 508745.8, "taker_buy_quote": 84514.62109 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1664, "high": 0.1698, "low": 0.1654, "close": 0.1694, "volume": 1145339.2, "close_time": 1764899999999, "quote_volume": 192468.61566, "trades": 1763, "taker_buy_base": 718085.5, "taker_buy_quote": 120699.24526 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1695, "high": 0.1748, "low": 0.1682, "close": 0.1731, "volume": 2036278.5, "close_time": 1764903599999, "quote_volume": 350949.20562, "trades": 3378, "taker_buy_base": 1086143.2, "taker_buy_quote": 187381.07005 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.173, "high": 0.177, "low": 0.1719, "close": 0.1735, "volume": 1800730.9, "close_time": 1764907199999, "quote_volume": 314416.64851, "trades": 2843, "taker_buy_base": 896326.4, "taker_buy_quote": 156568.22951 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1734, "high": 0.1762, "low": 0.1702, "close": 0.1704, "volume": 1448950.6, "close_time": 1764910799999, "quote_volume": 250427.02812, "trades": 2676, "taker_buy_base": 629495.3, "taker_buy_quote": 109018.58481 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1704, "high": 0.1708, "low": 0.1649, "close": 0.1688, "volume": 1761051.4, "close_time": 1764914399999, "quote_volume": 295754.82216, "trades": 2501, "taker_buy_base": 850177.3, "taker_buy_quote": 142592.35746 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1687, "high": 0.169, "low": 0.1665, "close": 0.1681, "volume": 986260.2, "close_time": 1764917999999, "quote_volume": 165506.10881, "trades": 1454, "taker_buy_base": 590728.0, "taker_buy_quote": 99167.92211 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.168, "high": 0.169, "low": 0.1654, "close": 0.166, "volume": 1008760.0, "close_time": 1764921599999, "quote_volume": 168643.52486, "trades": 1673, "taker_buy_base": 539524.0, "taker_buy_quote": 90270.65118 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1659, "high": 0.1677, "low": 0.1646, "close": 0.1652, "volume": 977366.1, "close_time": 1764925199999, "quote_volume": 162241.22032, "trades": 1664, "taker_buy_base": 417088.8, "taker_buy_quote": 69331.73235 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1653, "high": 0.1657, "low": 0.1576, "close": 0.1607, "volume": 3050664.4, "close_time": 1764928799999, "quote_volume": 490751.87613, "trades": 3679, "taker_buy_base": 1236610.6, "taker_buy_quote": 198678.62914 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1586, "close": 0.1597, "volume": 764026.6, "close_time": 1764932399999, "quote_volume": 122291.29931, "trades": 1436, "taker_buy_base": 375005.9, "taker_buy_quote": 60079.76708 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1597, "high": 0.1607, "low": 0.1551, "close": 0.1571, "volume": 1307911.7, "close_time": 1764935999999, "quote_volume": 206088.34896, "trades": 2072, "taker_buy_base": 510120.9, "taker_buy_quote": 80351.14331 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1572, "high": 0.1587, "low": 0.1562, "close": 0.1568, "volume": 781593.4, "close_time": 1764939599999, "quote_volume": 123070.69561, "trades": 1339, "taker_buy_base": 273581.8, "taker_buy_quote": 43130.11921 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1567, "high": 0.1576, "low": 0.1537, "close": 0.1555, "volume": 1168280.8, "close_time": 1764943199999, "quote_volume": 181426.0177, "trades": 1778, "taker_buy_base": 477286.2, "taker_buy_quote": 74205.21598 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1555, "high": 0.1569, "low": 0.1526, "close": 0.1542, "volume": 1274070.1, "close_time": 1764946799999, "quote_volume": 196767.08749, "trades": 2218, "taker_buy_base": 610325.7, "taker_buy_quote": 94343.7528 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1544, "high": 0.1584, "low": 0.1539, "close": 0.1565, "volume": 2589295.1, "close_time": 1764950399999, "quote_volume": 405791.38992, "trades": 4491, "taker_buy_base": 1451509.5, "taker_buy_quote": 227535.73845 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1562, "high": 0.1593, "low": 0.1536, "close": 0.1591, "volume": 1085969.9, "close_time": 1764953999999, "quote_volume": 168877.32053, "trades": 2649, "taker_buy_base": 519245.7, "taker_buy_quote": 80797.11002 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1592, "high": 0.1631, "low": 0.1577, "close": 0.1585, "volume": 1929305.4, "close_time": 1764957599999, "quote_volume": 309790.14076, "trades": 3162, "taker_buy_base": 937712.8, "taker_buy_quote": 150597.11349 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1586, "high": 0.1596, "low": 0.1537, "close": 0.1551, "volume": 677708.4, "close_time": 1764961199999, "quote_volume": 106020.51453, "trades": 1411, "taker_buy_base": 280975.6, "taker_buy_quote": 43923.1496 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1551, "high": 0.1577, "low": 0.1537, "close": 0.1566, "volume": 618425.8, "close_time": 1764964799999, "quote_volume": 96349.16611, "trades": 1375, "taker_buy_base": 295584.6, "taker_buy_quote": 46096.6952 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1566, "high": 0.157, "low": 0.1532, "close": 0.1534, "volume": 546700.1, "close_time": 1764968399999, "quote_volume": 84616.633, "trades": 879, "taker_buy_base": 268389.6, "taker_buy_quote": 41578.76042 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1509, "close": 0.1531, "volume": 410481.7, "close_time": 1764971999999, "quote_volume": 62560.79684, "trades": 870, "taker_buy_base": 144281.4, "taker_buy_quote": 21993.024 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.153, "high": 0.1547, "low": 0.1519, "close": 0.1544, "volume": 434221.0, "close_time": 1764975599999, "quote_volume": 66470.84993, "trades": 814, "taker_buy_base": 263178.6, "taker_buy_quote": 40310.45736 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1545, "high": 0.1578, "low": 0.1533, "close": 0.1577, "volume": 502203.8, "close_time": 1764979199999, "quote_volume": 78302.28247, "trades": 1055, "taker_buy_base": 297999.9, "taker_buy_quote": 46451.73085 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1577, "high": 0.1606, "low": 0.1543, "close": 0.1569, "volume": 1270679.4, "close_time": 1764982799999, "quote_volume": 200021.99878, "trades": 2823, "taker_buy_base": 664396.6, "taker_buy_quote": 104808.71708 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1568, "high": 0.1577, "low": 0.154, "close": 0.1544, "volume": 675137.9, "close_time": 1764986399999, "quote_volume": 105382.54051, "trades": 1097, "taker_buy_base": 307761.4, "taker_buy_quote": 48264.54091 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1546, "high": 0.1558, "low": 0.1533, "close": 0.1548, "volume": 410102.4, "close_time": 1764989999999, "quote_volume": 63340.88175, "trades": 719, "taker_buy_base": 182929.9, "taker_buy_quote": 28233.6969 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1549, "high": 0.1567, "low": 0.1533, "close": 0.1555, "volume": 470432.1, "close_time": 1764993599999, "quote_volume": 73050.22909, "trades": 887, "taker_buy_base": 149715.0, "taker_buy_quote": 23254.1389 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1556, "high": 0.1612, "low": 0.1548, "close": 0.1597, "volume": 1053817.2, "close_time": 1764997199999, "quote_volume": 167292.83579, "trades": 1876, "taker_buy_base": 694426.6, "taker_buy_quote": 110293.07718 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1567, "close": 0.1578, "volume": 779178.6, "close_time": 1765000799999, "quote_volume": 123651.34222, "trades": 1460, "taker_buy_base": 383997.4, "taker_buy_quote": 60963.3003 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1577, "high": 0.1599, "low": 0.1568, "close": 0.1582, "volume": 535588.1, "close_time": 1765004399999, "quote_volume": 84857.76381, "trades": 1361, "taker_buy_base": 297196.7, "taker_buy_quote": 47107.25276 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1557, "close": 0.1581, "volume": 730656.3, "close_time": 1765007999999, "quote_volume": 114656.21518, "trades": 1386, "taker_buy_base": 299947.6, "taker_buy_quote": 47089.01028 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1584, "high": 0.1609, "low": 0.1561, "close": 0.1586, "volume": 1384411.0, "close_time": 1765011599999, "quote_volume": 219709.67255, "trades": 3081, "taker_buy_base": 735193.4, "taker_buy_quote": 116721.18078 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1584, "high": 0.1592, "low": 0.1542, "close": 0.1561, "volume": 830806.2, "close_time": 1765015199999, "quote_volume": 130396.4344, "trades": 2057, "taker_buy_base": 349107.1, "taker_buy_quote": 54880.1638 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1559, "high": 0.1561, "low": 0.1525, "close": 0.1526, "volume": 841811.6, "close_time": 1765018799999, "quote_volume": 129935.77665, "trades": 1661, "taker_buy_base": 360109.9, "taker_buy_quote": 55576.54153 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1526, "high": 0.1555, "low": 0.1517, "close": 0.1546, "volume": 528870.7, "close_time": 1765022399999, "quote_volume": 81229.94733, "trades": 1547, "taker_buy_base": 223203.3, "taker_buy_quote": 34336.44941 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1517, "close": 0.1525, "volume": 692346.7, "close_time": 1765025999999, "quote_volume": 105753.16234, "trades": 1514, "taker_buy_base": 360577.2, "taker_buy_quote": 55083.10844 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1517, "close": 0.1527, "volume": 373629.7, "close_time": 1765029599999, "quote_volume": 57083.2344, "trades": 1049, "taker_buy_base": 190238.8, "taker_buy_quote": 29068.84196 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1528, "high": 0.1542, "low": 0.1511, "close": 0.1527, "volume": 662551.8, "close_time": 1765033199999, "quote_volume": 101110.0374, "trades": 1377, "taker_buy_base": 312209.5, "taker_buy_quote": 47627.87465 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1528, "high": 0.154, "low": 0.1497, "close": 0.1529, "volume": 1020673.0, "close_time": 1765036799999, "quote_volume": 154551.4439, "trades": 2205, "taker_buy_base": 392293.7, "taker_buy_quote": 59583.65671 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1528, "high": 0.155, "low": 0.1514, "close": 0.1524, "volume": 1023422.2, "close_time": 1765040399999, "quote_volume": 156638.10064, "trades": 1759, "taker_buy_base": 440123.7, "taker_buy_quote": 67358.12514 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1525, "high": 0.1537, "low": 0.1511, "close": 0.1532, "volume": 789785.2, "close_time": 1765043999999, "quote_volume": 120258.96197, "trades": 1297, "taker_buy_base": 368240.9, "taker_buy_quote": 56133.12893 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1532, "high": 0.1541, "low": 0.1524, "close": 0.1538, "volume": 495018.2, "close_time": 1765047599999, "quote_volume": 75880.06891, "trades": 1014, "taker_buy_base": 233452.7, "taker_buy_quote": 35796.30728 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1536, "high": 0.159, "low": 0.1524, "close": 0.1575, "volume": 1957319.9, "close_time": 1765051199999, "quote_volume": 305287.17131, "trades": 3166, "taker_buy_base": 1072933.5, "taker_buy_quote": 167417.5483 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1576, "high": 0.1681, "low": 0.1575, "close": 0.1634, "volume": 3782452.4, "close_time": 1765054799999, "quote_volume": 619110.4507, "trades": 6636, "taker_buy_base": 2119589.2, "taker_buy_quote": 346219.34445 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1634, "high": 0.166, "low": 0.1592, "close": 0.1637, "volume": 1844985.5, "close_time": 1765058399999, "quote_volume": 299522.85114, "trades": 3470, "taker_buy_base": 830014.0, "taker_buy_quote": 134882.77792 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1637, "high": 0.1658, "low": 0.1615, "close": 0.1625, "volume": 1112166.8, "close_time": 1765061999999, "quote_volume": 182141.28744, "trades": 1669, "taker_buy_base": 600267.2, "taker_buy_quote": 98447.16775 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1625, "high": 0.1645, "low": 0.1608, "close": 0.1619, "volume": 1248160.4, "close_time": 1765065599999, "quote_volume": 202327.43848, "trades": 2208, "taker_buy_base": 698836.0, "taker_buy_quote": 113288.66645 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1619, "high": 0.1632, "low": 0.1595, "close": 0.1601, "volume": 1179024.3, "close_time": 1765069199999, "quote_volume": 189826.67439, "trades": 3294, "taker_buy_base": 642007.2, "taker_buy_quote": 103365.90321 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1601, "high": 0.1642, "low": 0.1599, "close": 0.1608, "volume": 633028.9, "close_time": 1765072799999, "quote_volume": 102385.70656, "trades": 1565, "taker_buy_base": 339567.6, "taker_buy_quote": 54972.39438 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1607, "high": 0.168, "low": 0.1595, "close": 0.1636, "volume": 1455357.6, "close_time": 1765076399999, "quote_volume": 239157.15506, "trades": 2696, "taker_buy_base": 794868.8, "taker_buy_quote": 131035.72742 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1638, "high": 0.1672, "low": 0.1628, "close": 0.1661, "volume": 1180916.0, "close_time": 1765079999999, "quote_volume": 194938.12211, "trades": 2399, "taker_buy_base": 617112.5, "taker_buy_quote": 101889.51489 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1624, "close": 0.1642, "volume": 1456973.4, "close_time": 1765083599999, "quote_volume": 240020.64268, "trades": 2675, "taker_buy_base": 749772.2, "taker_buy_quote": 123464.90812 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1643, "high": 0.1672, "low": 0.1634, "close": 0.1642, "volume": 864490.8, "close_time": 1765087199999, "quote_volume": 142843.43234, "trades": 2155, "taker_buy_base": 532035.2, "taker_buy_quote": 87884.50438 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1643, "high": 0.1668, "low": 0.1616, "close": 0.1653, "volume": 1898078.5, "close_time": 1765090799999, "quote_volume": 311180.48249, "trades": 2869, "taker_buy_base": 905970.4, "taker_buy_quote": 148468.27372 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1651, "high": 0.169, "low": 0.1646, "close": 0.1661, "volume": 1803961.2, "close_time": 1765094399999, "quote_volume": 300923.95647, "trades": 3076, "taker_buy_base": 1006685.4, "taker_buy_quote": 168036.25341 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1662, "high": 0.1674, "low": 0.1614, "close": 0.1622, "volume": 1412829.0, "close_time": 1765097999999, "quote_volume": 231352.12548, "trades": 2547, "taker_buy_base": 666350.0, "taker_buy_quote": 109161.47515 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1623, "high": 0.1633, "low": 0.1575, "close": 0.1585, "volume": 2172855.1, "close_time": 1765101599999, "quote_volume": 348068.91863, "trades": 3193, "taker_buy_base": 775131.7, "taker_buy_quote": 124013.7474 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1586, "high": 0.1598, "low": 0.158, "close": 0.1586, "volume": 501504.5, "close_time": 1765105199999, "quote_volume": 79704.89636, "trades": 1223, "taker_buy_base": 249610.4, "taker_buy_quote": 39690.31308 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1586, "high": 0.1587, "low": 0.157, "close": 0.1584, "volume": 755828.1, "close_time": 1765108799999, "quote_volume": 119190.17529, "trades": 1237, "taker_buy_base": 381848.4, "taker_buy_quote": 60249.84787 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1586, "high": 0.1662, "low": 0.1586, "close": 0.1651, "volume": 3331199.7, "close_time": 1765112399999, "quote_volume": 541718.23559, "trades": 5383, "taker_buy_base": 1619859.1, "taker_buy_quote": 263997.88715 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.165, "high": 0.1654, "low": 0.1617, "close": 0.1621, "volume": 1467411.1, "close_time": 1765115999999, "quote_volume": 239274.4167, "trades": 2344, "taker_buy_base": 513031.0, "taker_buy_quote": 83611.00422 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1622, "high": 0.1627, "low": 0.157, "close": 0.1577, "volume": 2222241.5, "close_time": 1765119599999, "quote_volume": 353787.54616, "trades": 3985, "taker_buy_base": 893062.1, "taker_buy_quote": 142163.35201 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1577, "high": 0.1611, "low": 0.1572, "close": 0.1603, "volume": 1146329.8, "close_time": 1765123199999, "quote_volume": 182232.56192, "trades": 2303, "taker_buy_base": 609934.7, "taker_buy_quote": 97065.82996 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1603, "high": 0.163, "low": 0.1575, "close": 0.1596, "volume": 1264136.5, "close_time": 1765126799999, "quote_volume": 202858.89996, "trades": 2591, "taker_buy_base": 555999.5, "taker_buy_quote": 89261.5497 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1597, "high": 0.1652, "low": 0.1576, "close": 0.1629, "volume": 3032282.1, "close_time": 1765130399999, "quote_volume": 491389.99194, "trades": 4605, "taker_buy_base": 1519927.7, "taker_buy_quote": 245925.74185 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1629, "high": 0.1651, "low": 0.1625, "close": 0.1631, "volume": 815194.8, "close_time": 1765133999999, "quote_volume": 133505.61111, "trades": 1572, "taker_buy_base": 377165.7, "taker_buy_quote": 61806.83248 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.163, "high": 0.163, "low": 0.1593, "close": 0.1603, "volume": 434119.5, "close_time": 1765137599999, "quote_volume": 69956.15146, "trades": 834, "taker_buy_base": 119536.5, "taker_buy_quote": 19227.95769 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1602, "high": 0.1624, "low": 0.1584, "close": 0.1611, "volume": 655596.5, "close_time": 1765141199999, "quote_volume": 105176.23597, "trades": 1232, "taker_buy_base": 413974.4, "taker_buy_quote": 66337.46915 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1612, "high": 0.1622, "low": 0.1538, "close": 0.1546, "volume": 1890274.3, "close_time": 1765144799999, "quote_volume": 297381.75298, "trades": 2635, "taker_buy_base": 883074.5, "taker_buy_quote": 139007.32871 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1546, "high": 0.155, "low": 0.1468, "close": 0.1512, "volume": 2047058.1, "close_time": 1765148399999, "quote_volume": 307833.9158, "trades": 3919, "taker_buy_base": 910067.2, "taker_buy_quote": 136887.62701 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1509, "high": 0.1518, "low": 0.1487, "close": 0.1512, "volume": 526002.9, "close_time": 1765151999999, "quote_volume": 78991.73759, "trades": 1495, "taker_buy_base": 254460.7, "taker_buy_quote": 38232.27789 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1512, "high": 0.1542, "low": 0.1504, "close": 0.1522, "volume": 836190.9, "close_time": 1765155599999, "quote_volume": 127297.10487, "trades": 1684, "taker_buy_base": 370531.5, "taker_buy_quote": 56528.87185 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.152, "high": 0.1583, "low": 0.1518, "close": 0.1551, "volume": 1368338.8, "close_time": 1765159199999, "quote_volume": 213363.78016, "trades": 2049, "taker_buy_base": 540038.0, "taker_buy_quote": 84333.05607 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.155, "high": 0.1559, "low": 0.1536, "close": 0.1553, "volume": 902157.4, "close_time": 1765162799999, "quote_volume": 139397.77373, "trades": 1384, "taker_buy_base": 384463.6, "taker_buy_quote": 59408.27757 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1554, "high": 0.1612, "low": 0.1548, "close": 0.1587, "volume": 1645031.7, "close_time": 1765166399999, "quote_volume": 261059.66455, "trades": 3096, "taker_buy_base": 704869.0, "taker_buy_quote": 111829.64379 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1587, "high": 0.1587, "low": 0.156, "close": 0.1565, "volume": 1498362.8, "close_time": 1765169999999, "quote_volume": 235874.11674, "trades": 1949, "taker_buy_base": 622808.7, "taker_buy_quote": 98041.5156 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1541, "close": 0.155, "volume": 580879.9, "close_time": 1765173599999, "quote_volume": 90213.29871, "trades": 1245, "taker_buy_base": 297350.7, "taker_buy_quote": 46215.12602 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1552, "high": 0.1572, "low": 0.1544, "close": 0.1556, "volume": 490365.9, "close_time": 1765177199999, "quote_volume": 76488.98873, "trades": 914, "taker_buy_base": 240706.4, "taker_buy_quote": 37557.60221 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1555, "high": 0.1578, "low": 0.1548, "close": 0.1551, "volume": 543047.3, "close_time": 1765180799999, "quote_volume": 84807.72711, "trades": 1229, "taker_buy_base": 237370.4, "taker_buy_quote": 37089.03508 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.155, "high": 0.1568, "low": 0.154, "close": 0.1564, "volume": 750529.9, "close_time": 1765184399999, "quote_volume": 116771.50871, "trades": 2939, "taker_buy_base": 418672.6, "taker_buy_quote": 65060.15236 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1563, "high": 0.1596, "low": 0.156, "close": 0.1569, "volume": 1537786.4, "close_time": 1765187999999, "quote_volume": 242460.60958, "trades": 4251, "taker_buy_base": 757523.1, "taker_buy_quote": 119505.33906 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1569, "high": 0.1607, "low": 0.1558, "close": 0.1587, "volume": 1403876.0, "close_time": 1765191599999, "quote_volume": 222962.42464, "trades": 3640, "taker_buy_base": 629143.3, "taker_buy_quote": 99792.27466 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1587, "high": 0.1624, "low": 0.1582, "close": 0.1616, "volume": 1237885.8, "close_time": 1765195199999, "quote_volume": 198197.81758, "trades": 3797, "taker_buy_base": 622996.4, "taker_buy_quote": 99759.69573 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1616, "high": 0.166, "low": 0.161, "close": 0.1613, "volume": 3057942.0, "close_time": 1765198799999, "quote_volume": 499175.22078, "trades": 8819, "taker_buy_base": 1392049.3, "taker_buy_quote": 227185.24384 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1613, "high": 0.1633, "low": 0.1589, "close": 0.161, "volume": 1358834.1, "close_time": 1765202399999, "quote_volume": 218493.29848, "trades": 5492, "taker_buy_base": 550210.3, "taker_buy_quote": 88573.01413 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1611, "high": 0.1628, "low": 0.1586, "close": 0.1589, "volume": 1331409.2, "close_time": 1765205999999, "quote_volume": 214623.0675, "trades": 6037, "taker_buy_base": 491360.3, "taker_buy_quote": 79253.96181 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.159, "high": 0.1645, "low": 0.158, "close": 0.1637, "volume": 2024096.4, "close_time": 1765209599999, "quote_volume": 326206.21832, "trades": 7726, "taker_buy_base": 835561.0, "taker_buy_quote": 134828.55609 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1637, "high": 0.1743, "low": 0.1623, "close": 0.171, "volume": 5698875.6, "close_time": 1765213199999, "quote_volume": 958550.09457, "trades": 17350, "taker_buy_base": 2472336.7, "taker_buy_quote": 416128.02656 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.171, "high": 0.1726, "low": 0.167, "close": 0.1683, "volume": 3395713.8, "close_time": 1765216799999, "quote_volume": 574897.72199, "trades": 9991, "taker_buy_base": 1489227.2, "taker_buy_quote": 252114.81776 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1684, "high": 0.1719, "low": 0.1661, "close": 0.1672, "volume": 2204180.6, "close_time": 1765220399999, "quote_volume": 373518.82504, "trades": 7829, "taker_buy_base": 1220377.3, "taker_buy_quote": 207019.06375 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1671, "high": 0.1686, "low": 0.1656, "close": 0.1671, "volume": 877742.0, "close_time": 1765223999999, "quote_volume": 146478.66639, "trades": 4600, "taker_buy_base": 409953.9, "taker_buy_quote": 68401.17852 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1671, "high": 0.1698, "low": 0.1654, "close": 0.166, "volume": 1143299.6, "close_time": 1765227599999, "quote_volume": 191612.3922, "trades": 5037, "taker_buy_base": 581592.0, "taker_buy_quote": 97539.21711 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.166, "high": 0.167, "low": 0.1644, "close": 0.1666, "volume": 758525.3, "close_time": 1765231199999, "quote_volume": 125580.9667, "trades": 3755, "taker_buy_base": 368808.5, "taker_buy_quote": 61082.05804 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1618, "close": 0.1629, "volume": 1104635.6, "close_time": 1765234799999, "quote_volume": 180752.8878, "trades": 3537, "taker_buy_base": 399946.3, "taker_buy_quote": 65485.99979 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1629, "high": 0.166, "low": 0.1619, "close": 0.1647, "volume": 1447828.1, "close_time": 1765238399999, "quote_volume": 237226.9038, "trades": 3871, "taker_buy_base": 751187.0, "taker_buy_quote": 123170.4357 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1626, "close": 0.1629, "volume": 710256.3, "close_time": 1765241999999, "quote_volume": 116194.964, "trades": 2958, "taker_buy_base": 325421.2, "taker_buy_quote": 53262.28145 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1629, "high": 0.1645, "low": 0.1617, "close": 0.1628, "volume": 763110.5, "close_time": 1765245599999, "quote_volume": 124176.9098, "trades": 2895, "taker_buy_base": 363732.5, "taker_buy_quote": 59203.12367 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1629, "high": 0.22, "low": 0.1629, "close": 0.1893, "volume": 39241749.9, "close_time": 1765249199999, "quote_volume": 7731801.64239, "trades": 110219, "taker_buy_base": 20515135.7, "taker_buy_quote": 4037629.03546 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1892, "high": 0.1933, "low": 0.1867, "close": 0.1887, "volume": 9586782.3, "close_time": 1765252799999, "quote_volume": 1816119.0474, "trades": 29681, "taker_buy_base": 5433022.0, "taker_buy_quote": 1029648.18179 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1887, "high": 0.1949, "low": 0.1798, "close": 0.1833, "volume": 13479560.1, "close_time": 1765256399999, "quote_volume": 2518000.19343, "trades": 29586, "taker_buy_base": 7359887.9, "taker_buy_quote": 1378186.17358 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1834, "high": 0.1855, "low": 0.1778, "close": 0.1833, "volume": 6204136.6, "close_time": 1765259999999, "quote_volume": 1129400.81118, "trades": 17261, "taker_buy_base": 3106884.8, "taker_buy_quote": 565900.83206 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1833, "high": 0.1876, "low": 0.1802, "close": 0.1808, "volume": 5240455.7, "close_time": 1765263599999, "quote_volume": 962842.25013, "trades": 15644, "taker_buy_base": 2489298.4, "taker_buy_quote": 457591.45948 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1809, "high": 0.1833, "low": 0.1679, "close": 0.1692, "volume": 12365840.0, "close_time": 1765267199999, "quote_volume": 2158639.02584, "trades": 22428, "taker_buy_base": 5570162.1, "taker_buy_quote": 967390.33746 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1693, "high": 0.172, "low": 0.1638, "close": 0.1691, "volume": 8291403.2, "close_time": 1765270799999, "quote_volume": 1390598.5517, "trades": 19556, "taker_buy_base": 3914774.5, "taker_buy_quote": 656620.66449 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1647, "close": 0.166, "volume": 3805067.8, "close_time": 1765274399999, "quote_volume": 634838.68674, "trades": 8703, "taker_buy_base": 1870292.1, "taker_buy_quote": 311967.86642 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.166, "high": 0.1689, "low": 0.1626, "close": 0.1642, "volume": 4142005.5, "close_time": 1765277999999, "quote_volume": 686767.16036, "trades": 7285, "taker_buy_base": 2109157.0, "taker_buy_quote": 349792.98375 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1643, "high": 0.1656, "low": 0.1631, "close": 0.1642, "volume": 1790602.7, "close_time": 1765281599999, "quote_volume": 293972.82215, "trades": 5023, "taker_buy_base": 726347.9, "taker_buy_quote": 119215.34627 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1578, "close": 0.1584, "volume": 4820475.0, "close_time": 1765285199999, "quote_volume": 776153.06906, "trades": 9803, "taker_buy_base": 2192891.6, "taker_buy_quote": 352934.78703 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1542, "close": 0.1569, "volume": 5166978.2, "close_time": 1765288799999, "quote_volume": 807050.33854, "trades": 10275, "taker_buy_base": 2328297.7, "taker_buy_quote": 363584.71156 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1569, "high": 0.1597, "low": 0.156, "close": 0.158, "volume": 2572594.3, "close_time": 1765292399999, "quote_volume": 406270.31152, "trades": 6258, "taker_buy_base": 1286136.0, "taker_buy_quote": 203335.52466 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1581, "high": 0.1617, "low": 0.1571, "close": 0.1612, "volume": 3335970.7, "close_time": 1765295999999, "quote_volume": 531149.27454, "trades": 8021, "taker_buy_base": 1541334.7, "taker_buy_quote": 245435.54326 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1612, "high": 0.1644, "low": 0.1592, "close": 0.163, "volume": 5489455.6, "close_time": 1765299599999, "quote_volume": 887503.51009, "trades": 8554, "taker_buy_base": 2400916.0, "taker_buy_quote": 387942.74747 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.163, "high": 0.1639, "low": 0.1601, "close": 0.1608, "volume": 3724430.4, "close_time": 1765303199999, "quote_volume": 604303.82975, "trades": 5206, "taker_buy_base": 1339133.5, "taker_buy_quote": 217183.10306 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1607, "high": 0.1619, "low": 0.1596, "close": 0.1602, "volume": 1739714.5, "close_time": 1765306799999, "quote_volume": 279587.49739, "trades": 3425, "taker_buy_base": 897946.5, "taker_buy_quote": 144386.98938 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1601, "high": 0.1629, "low": 0.159, "close": 0.1617, "volume": 1346272.6, "close_time": 1765310399999, "quote_volume": 216875.45844, "trades": 2594, "taker_buy_base": 636623.4, "taker_buy_quote": 102651.97811 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1616, "high": 0.1622, "low": 0.1592, "close": 0.1596, "volume": 1426159.6, "close_time": 1765313999999, "quote_volume": 228938.2377, "trades": 2647, "taker_buy_base": 682816.1, "taker_buy_quote": 109719.28553 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1596, "high": 0.1608, "low": 0.1574, "close": 0.1595, "volume": 1582383.9, "close_time": 1765317599999, "quote_volume": 251530.84194, "trades": 3269, "taker_buy_base": 773661.5, "taker_buy_quote": 122827.08331 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1595, "high": 0.1615, "low": 0.1588, "close": 0.1599, "volume": 1372198.7, "close_time": 1765321199999, "quote_volume": 219641.53833, "trades": 2883, "taker_buy_base": 572842.3, "taker_buy_quote": 91674.46081 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1598, "high": 0.1608, "low": 0.1587, "close": 0.1593, "volume": 1927397.2, "close_time": 1765324799999, "quote_volume": 307977.7719, "trades": 2919, "taker_buy_base": 1130452.6, "taker_buy_quote": 180671.02377 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1593, "high": 0.1602, "low": 0.152, "close": 0.1547, "volume": 4983061.7, "close_time": 1765328399999, "quote_volume": 775425.50281, "trades": 6268, "taker_buy_base": 2022505.5, "taker_buy_quote": 314828.96955 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1547, "high": 0.1551, "low": 0.1528, "close": 0.1546, "volume": 1144220.6, "close_time": 1765331999999, "quote_volume": 176050.49733, "trades": 2880, "taker_buy_base": 590002.2, "taker_buy_quote": 90823.99538 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1545, "high": 0.1575, "low": 0.1528, "close": 0.1562, "volume": 1767829.7, "close_time": 1765335599999, "quote_volume": 275245.04043, "trades": 3815, "taker_buy_base": 855369.5, "taker_buy_quote": 133287.95349 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1561, "high": 0.1579, "low": 0.1555, "close": 0.1575, "volume": 1415514.8, "close_time": 1765339199999, "quote_volume": 221548.2751, "trades": 4577, "taker_buy_base": 591886.3, "taker_buy_quote": 92786.23499 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1574, "high": 0.1598, "low": 0.1568, "close": 0.1575, "volume": 1436759.1, "close_time": 1765342799999, "quote_volume": 227320.22779, "trades": 3341, "taker_buy_base": 745763.7, "taker_buy_quote": 118048.4614 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1575, "high": 0.158, "low": 0.1556, "close": 0.1559, "volume": 1165435.6, "close_time": 1765346399999, "quote_volume": 182365.87764, "trades": 2722, "taker_buy_base": 466127.1, "taker_buy_quote": 72934.60202 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1549, "close": 0.1561, "volume": 1204213.9, "close_time": 1765349999999, "quote_volume": 187880.22266, "trades": 2689, "taker_buy_base": 463447.3, "taker_buy_quote": 72311.60161 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1538, "close": 0.1549, "volume": 1769277.8, "close_time": 1765353599999, "quote_volume": 274011.1409, "trades": 4182, "taker_buy_base": 613272.4, "taker_buy_quote": 94998.37137 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.155, "high": 0.1566, "low": 0.1545, "close": 0.1548, "volume": 1199689.0, "close_time": 1765357199999, "quote_volume": 186307.7689, "trades": 3686, "taker_buy_base": 632906.0, "taker_buy_quote": 98263.6217 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1548, "high": 0.1549, "low": 0.1527, "close": 0.153, "volume": 1081583.2, "close_time": 1765360799999, "quote_volume": 166674.12248, "trades": 3161, "taker_buy_base": 435829.6, "taker_buy_quote": 67185.38097 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1531, "high": 0.1544, "low": 0.1509, "close": 0.1526, "volume": 1968144.5, "close_time": 1765364399999, "quote_volume": 299653.72338, "trades": 4278, "taker_buy_base": 1049305.8, "taker_buy_quote": 159707.6866 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1526, "high": 0.1532, "low": 0.1513, "close": 0.1523, "volume": 1094907.9, "close_time": 1765367999999, "quote_volume": 166532.57292, "trades": 2832, "taker_buy_base": 450952.1, "taker_buy_quote": 68613.83689 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1522, "high": 0.1528, "low": 0.1491, "close": 0.1504, "volume": 1885035.1, "close_time": 1765371599999, "quote_volume": 283948.62411, "trades": 3685, "taker_buy_base": 650501.9, "taker_buy_quote": 98048.01857 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1503, "high": 0.1521, "low": 0.1502, "close": 0.1516, "volume": 824792.0, "close_time": 1765375199999, "quote_volume": 124599.63373, "trades": 2248, "taker_buy_base": 374480.8, "taker_buy_quote": 56571.53375 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1516, "high": 0.1523, "low": 0.1499, "close": 0.151, "volume": 1002249.2, "close_time": 1765378799999, "quote_volume": 151228.54975, "trades": 3078, "taker_buy_base": 471195.8, "taker_buy_quote": 71179.53776 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1509, "high": 0.1519, "low": 0.1487, "close": 0.1504, "volume": 1441101.1, "close_time": 1765382399999, "quote_volume": 216800.06607, "trades": 3946, "taker_buy_base": 658012.7, "taker_buy_quote": 99127.92398 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1503, "high": 0.1512, "low": 0.1496, "close": 0.1506, "volume": 754432.2, "close_time": 1765385999999, "quote_volume": 113483.52606, "trades": 2595, "taker_buy_base": 379924.2, "taker_buy_quote": 57162.92055 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1505, "high": 0.153, "low": 0.1502, "close": 0.1507, "volume": 1526573.4, "close_time": 1765389599999, "quote_volume": 231694.56396, "trades": 3151, "taker_buy_base": 928602.8, "taker_buy_quote": 140995.32354 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1506, "high": 0.1523, "low": 0.1486, "close": 0.1494, "volume": 1312817.6, "close_time": 1765393199999, "quote_volume": 197588.75837, "trades": 3832, "taker_buy_base": 492371.2, "taker_buy_quote": 74277.58883 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1494, "high": 0.1518, "low": 0.1471, "close": 0.151, "volume": 3393829.7, "close_time": 1765396799999, "quote_volume": 508346.73786, "trades": 10924, "taker_buy_base": 1740019.6, "taker_buy_quote": 260974.35319 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1511, "high": 0.1531, "low": 0.1484, "close": 0.1487, "volume": 2107559.2, "close_time": 1765400399999, "quote_volume": 318668.73382, "trades": 5409, "taker_buy_base": 1025980.8, "taker_buy_quote": 155300.74902 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1487, "high": 0.1499, "low": 0.1468, "close": 0.1473, "volume": 1446921.0, "close_time": 1765403999999, "quote_volume": 214749.67977, "trades": 3486, "taker_buy_base": 582581.0, "taker_buy_quote": 86540.55915 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1473, "high": 0.1488, "low": 0.1466, "close": 0.1484, "volume": 878544.4, "close_time": 1765407599999, "quote_volume": 129892.83941, "trades": 2492, "taker_buy_base": 540547.0, "taker_buy_quote": 79940.69455 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1485, "high": 0.151, "low": 0.1481, "close": 0.1506, "volume": 1084162.5, "close_time": 1765411199999, "quote_volume": 162511.91239, "trades": 2484, "taker_buy_base": 711022.8, "taker_buy_quote": 106605.95566 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1456, "close": 0.1462, "volume": 1837617.6, "close_time": 1765414799999, "quote_volume": 272639.85709, "trades": 4061, "taker_buy_base": 933566.3, "taker_buy_quote": 138947.24878 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1463, "high": 0.1472, "low": 0.1439, "close": 0.1442, "volume": 1414953.0, "close_time": 1765418399999, "quote_volume": 205403.22276, "trades": 3869, "taker_buy_base": 539368.2, "taker_buy_quote": 78307.47307 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1443, "high": 0.1466, "low": 0.1426, "close": 0.1461, "volume": 1355777.6, "close_time": 1765421999999, "quote_volume": 195814.58067, "trades": 4317, "taker_buy_base": 736789.9, "taker_buy_quote": 106410.75464 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1418, "close": 0.1426, "volume": 1227515.8, "close_time": 1765425599999, "quote_volume": 176531.73023, "trades": 4020, "taker_buy_base": 452591.5, "taker_buy_quote": 65149.62475 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1426, "high": 0.1449, "low": 0.1412, "close": 0.1431, "volume": 1255508.4, "close_time": 1765429199999, "quote_volume": 179332.49491, "trades": 3936, "taker_buy_base": 637268.4, "taker_buy_quote": 91069.21364 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1432, "high": 0.1435, "low": 0.1424, "close": 0.143, "volume": 570332.4, "close_time": 1765432799999, "quote_volume": 81493.91817, "trades": 1955, "taker_buy_base": 290239.9, "taker_buy_quote": 41464.69427 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1431, "high": 0.1445, "low": 0.1419, "close": 0.1429, "volume": 649470.9, "close_time": 1765436399999, "quote_volume": 92831.74638, "trades": 1944, "taker_buy_base": 300205.1, "taker_buy_quote": 42933.77082 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1428, "high": 0.1431, "low": 0.1411, "close": 0.1413, "volume": 451769.4, "close_time": 1765439999999, "quote_volume": 64149.15818, "trades": 1929, "taker_buy_base": 210222.2, "taker_buy_quote": 29865.93758 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1413, "high": 0.1415, "low": 0.1391, "close": 0.1399, "volume": 1190314.6, "close_time": 1765443599999, "quote_volume": 166832.06137, "trades": 3391, "taker_buy_base": 460772.2, "taker_buy_quote": 64591.30923 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.14, "high": 0.14, "low": 0.1365, "close": 0.1369, "volume": 2627578.0, "close_time": 1765447199999, "quote_volume": 363159.88882, "trades": 7765, "taker_buy_base": 768675.5, "taker_buy_quote": 106168.90027 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.137, "high": 0.1376, "low": 0.1348, "close": 0.1357, "volume": 2045574.6, "close_time": 1765450799999, "quote_volume": 278702.2138, "trades": 4762, "taker_buy_base": 802062.2, "taker_buy_quote": 109291.1167 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1357, "high": 0.1366, "low": 0.1342, "close": 0.1351, "volume": 2627712.5, "close_time": 1765454399999, "quote_volume": 356064.40669, "trades": 5432, "taker_buy_base": 1114096.2, "taker_buy_quote": 151085.42805 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1351, "high": 0.1368, "low": 0.1338, "close": 0.1368, "volume": 2486375.3, "close_time": 1765457999999, "quote_volume": 336258.86271, "trades": 5333, "taker_buy_base": 1599522.0, "taker_buy_quote": 216325.84606 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1368, "high": 0.1391, "low": 0.136, "close": 0.137, "volume": 2388293.9, "close_time": 1765461599999, "quote_volume": 328172.64583, "trades": 4666, "taker_buy_base": 1266692.1, "taker_buy_quote": 174259.64367 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.137, "high": 0.138, "low": 0.1357, "close": 0.1373, "volume": 1982793.0, "close_time": 1765465199999, "quote_volume": 271975.3434, "trades": 5715, "taker_buy_base": 820715.3, "taker_buy_quote": 112599.36089 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1372, "high": 0.1384, "low": 0.1358, "close": 0.1368, "volume": 1683340.5, "close_time": 1765468799999, "quote_volume": 230343.8391, "trades": 5419, "taker_buy_base": 721996.0, "taker_buy_quote": 98729.87534 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1367, "high": 0.1378, "low": 0.1353, "close": 0.1359, "volume": 1333586.9, "close_time": 1765472399999, "quote_volume": 182035.13303, "trades": 3735, "taker_buy_base": 647530.3, "taker_buy_quote": 88422.25128 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1359, "high": 0.1364, "low": 0.1326, "close": 0.1332, "volume": 1669186.5, "close_time": 1765475999999, "quote_volume": 224594.38972, "trades": 3971, "taker_buy_base": 628401.7, "taker_buy_quote": 84554.4872 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1332, "high": 0.1359, "low": 0.1327, "close": 0.134, "volume": 1319027.8, "close_time": 1765479599999, "quote_volume": 176919.25175, "trades": 4259, "taker_buy_base": 673466.9, "taker_buy_quote": 90278.59663 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.134, "high": 0.1355, "low": 0.1318, "close": 0.1322, "volume": 1725964.1, "close_time": 1765483199999, "quote_volume": 231153.78026, "trades": 3043, "taker_buy_base": 785096.8, "taker_buy_quote": 105150.38919 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1322, "high": 0.1336, "low": 0.1313, "close": 0.1334, "volume": 1837412.1, "close_time": 1765486799999, "quote_volume": 243503.65616, "trades": 2082, "taker_buy_base": 1029798.9, "taker_buy_quote": 136529.04126 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1334, "high": 0.1361, "low": 0.1332, "close": 0.135, "volume": 1373805.8, "close_time": 1765490399999, "quote_volume": 185267.38159, "trades": 1963, "taker_buy_base": 706779.3, "taker_buy_quote": 95297.10481 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1334, "close": 0.1338, "volume": 1081498.2, "close_time": 1765493999999, "quote_volume": 145243.18584, "trades": 1447, "taker_buy_base": 655770.0, "taker_buy_quote": 88057.06671 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1337, "high": 0.1347, "low": 0.133, "close": 0.1341, "volume": 644208.7, "close_time": 1765497599999, "quote_volume": 86242.34486, "trades": 743, "taker_buy_base": 347752.7, "taker_buy_quote": 46566.4862 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.134, "high": 0.1356, "low": 0.1302, "close": 0.1309, "volume": 1929360.1, "close_time": 1765501199999, "quote_volume": 256181.27702, "trades": 1987, "taker_buy_base": 856392.0, "taker_buy_quote": 114439.82057 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1308, "high": 0.1324, "low": 0.1296, "close": 0.1299, "volume": 1578379.8, "close_time": 1765504799999, "quote_volume": 206967.44447, "trades": 1490, "taker_buy_base": 890582.0, "taker_buy_quote": 116931.15966 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.13, "high": 0.1319, "low": 0.1286, "close": 0.1297, "volume": 1342511.8, "close_time": 1765508399999, "quote_volume": 174969.19724, "trades": 1269, "taker_buy_base": 560259.4, "taker_buy_quote": 73137.47714 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1296, "high": 0.1315, "low": 0.1284, "close": 0.1312, "volume": 1624220.1, "close_time": 1765511999999, "quote_volume": 210741.60365, "trades": 1516, "taker_buy_base": 667971.3, "taker_buy_quote": 86687.16409 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.131, "high": 0.1312, "low": 0.1284, "close": 0.13, "volume": 844203.8, "close_time": 1765515599999, "quote_volume": 109771.84044, "trades": 1186, "taker_buy_base": 438614.9, "taker_buy_quote": 57064.24118 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1299, "high": 0.131, "low": 0.1296, "close": 0.1307, "volume": 1314186.8, "close_time": 1765519199999, "quote_volume": 171157.69357, "trades": 1110, "taker_buy_base": 701838.0, "taker_buy_quote": 91486.97366 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1308, "high": 0.1328, "low": 0.1307, "close": 0.1321, "volume": 1409610.4, "close_time": 1765522799999, "quote_volume": 185592.20497, "trades": 1891, "taker_buy_base": 813561.2, "taker_buy_quote": 107186.33518 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1321, "high": 0.1331, "low": 0.1312, "close": 0.1314, "volume": 1512019.6, "close_time": 1765526399999, "quote_volume": 200147.17423, "trades": 2125, "taker_buy_base": 697240.5, "taker_buy_quote": 92319.15774 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1298, "close": 0.1316, "volume": 1363648.4, "close_time": 1765529999999, "quote_volume": 178764.13611, "trades": 1013, "taker_buy_base": 648756.5, "taker_buy_quote": 85116.65574 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1317, "high": 0.1343, "low": 0.1306, "close": 0.133, "volume": 1491947.5, "close_time": 1765533599999, "quote_volume": 198360.24622, "trades": 1536, "taker_buy_base": 728605.8, "taker_buy_quote": 96817.74657 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.133, "high": 0.1341, "low": 0.1327, "close": 0.1328, "volume": 1065379.5, "close_time": 1765537199999, "quote_volume": 141969.38965, "trades": 1949, "taker_buy_base": 518088.8, "taker_buy_quote": 69048.91636 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1328, "high": 0.1338, "low": 0.1319, "close": 0.1335, "volume": 1019571.4, "close_time": 1765540799999, "quote_volume": 135147.63245, "trades": 1986, "taker_buy_base": 604420.5, "taker_buy_quote": 80153.96028 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1316, "close": 0.1318, "volume": 1412923.8, "close_time": 1765544399999, "quote_volume": 187000.8893, "trades": 2412, "taker_buy_base": 632522.0, "taker_buy_quote": 83723.71432 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1317, "high": 0.1318, "low": 0.1297, "close": 0.1311, "volume": 1889387.0, "close_time": 1765547999999, "quote_volume": 247307.17141, "trades": 3046, "taker_buy_base": 825616.6, "taker_buy_quote": 108026.94754 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.131, "high": 0.1312, "low": 0.13, "close": 0.131, "volume": 1171278.6, "close_time": 1765551599999, "quote_volume": 153042.56923, "trades": 2804, "taker_buy_base": 527973.6, "taker_buy_quote": 68998.88941 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.131, "high": 0.1312, "low": 0.1263, "close": 0.1275, "volume": 3477826.9, "close_time": 1765555199999, "quote_volume": 447088.28288, "trades": 5349, "taker_buy_base": 1685285.5, "taker_buy_quote": 216732.10516 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1274, "high": 0.1278, "low": 0.1221, "close": 0.1244, "volume": 4631307.1, "close_time": 1765558799999, "quote_volume": 579901.66125, "trades": 7428, "taker_buy_base": 1933405.4, "taker_buy_quote": 242299.96848 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1244, "high": 0.1297, "low": 0.1243, "close": 0.1277, "volume": 2278319.5, "close_time": 1765562399999, "quote_volume": 290500.88487, "trades": 3830, "taker_buy_base": 1400075.3, "taker_buy_quote": 178394.06121 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1258, "close": 0.1263, "volume": 1106060.1, "close_time": 1765565999999, "quote_volume": 140418.47101, "trades": 1691, "taker_buy_base": 472270.5, "taker_buy_quote": 59940.4055 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1249, "close": 0.1249, "volume": 1257798.8, "close_time": 1765569599999, "quote_volume": 158205.82656, "trades": 1566, "taker_buy_base": 891757.8, "taker_buy_quote": 112210.19777 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.125, "high": 0.1251, "low": 0.1233, "close": 0.1235, "volume": 1312890.9, "close_time": 1765573199999, "quote_volume": 163180.4346, "trades": 1770, "taker_buy_base": 840821.5, "taker_buy_quote": 104527.24672 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1235, "high": 0.126, "low": 0.1234, "close": 0.1255, "volume": 663043.6, "close_time": 1765576799999, "quote_volume": 82903.88497, "trades": 1350, "taker_buy_base": 314585.9, "taker_buy_quote": 39308.91953 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1254, "high": 0.127, "low": 0.1253, "close": 0.1254, "volume": 753940.8, "close_time": 1765580399999, "quote_volume": 95051.08946, "trades": 1220, "taker_buy_base": 481968.1, "taker_buy_quote": 60733.73345 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1255, "high": 0.1255, "low": 0.123, "close": 0.1235, "volume": 533818.7, "close_time": 1765583999999, "quote_volume": 66335.64078, "trades": 865, "taker_buy_base": 265417.0, "taker_buy_quote": 32939.33304 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1235, "high": 0.1243, "low": 0.1222, "close": 0.1229, "volume": 1578332.2, "close_time": 1765587599999, "quote_volume": 193783.18992, "trades": 2038, "taker_buy_base": 812544.6, "taker_buy_quote": 99826.43082 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.123, "high": 0.1246, "low": 0.1223, "close": 0.1226, "volume": 976605.8, "close_time": 1765591199999, "quote_volume": 120419.90712, "trades": 1876, "taker_buy_base": 464675.0, "taker_buy_quote": 57317.43702 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1205, "close": 0.1212, "volume": 1688758.2, "close_time": 1765594799999, "quote_volume": 205672.70571, "trades": 2172, "taker_buy_base": 724727.1, "taker_buy_quote": 88375.54756 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1167, "close": 0.1206, "volume": 3257713.5, "close_time": 1765598399999, "quote_volume": 388899.85661, "trades": 4384, "taker_buy_base": 1556322.5, "taker_buy_quote": 186128.19113 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1203, "close": 0.1212, "volume": 1038271.2, "close_time": 1765601999999, "quote_volume": 125762.7371, "trades": 1733, "taker_buy_base": 500771.1, "taker_buy_quote": 60635.47914 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1193, "close": 0.1199, "volume": 945362.6, "close_time": 1765605599999, "quote_volume": 113512.78885, "trades": 1846, "taker_buy_base": 313005.7, "taker_buy_quote": 37663.15435 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1191, "close": 0.1209, "volume": 986461.6, "close_time": 1765609199999, "quote_volume": 118258.17235, "trades": 2075, "taker_buy_base": 505115.4, "taker_buy_quote": 60589.17003 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1209, "high": 0.1246, "low": 0.1209, "close": 0.1239, "volume": 923684.3, "close_time": 1765612799999, "quote_volume": 113772.81825, "trades": 1832, "taker_buy_base": 585304.9, "taker_buy_quote": 72082.82205 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1217, "close": 0.1224, "volume": 990691.7, "close_time": 1765616399999, "quote_volume": 121680.05053, "trades": 1813, "taker_buy_base": 580573.4, "taker_buy_quote": 71332.45364 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1223, "close": 0.1232, "volume": 633314.1, "close_time": 1765619999999, "quote_volume": 77777.29323, "trades": 1377, "taker_buy_base": 315040.1, "taker_buy_quote": 38713.72063 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1233, "high": 0.1245, "low": 0.1216, "close": 0.1229, "volume": 1085258.0, "close_time": 1765623599999, "quote_volume": 133335.32024, "trades": 1975, "taker_buy_base": 580590.1, "taker_buy_quote": 71358.31581 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1229, "high": 0.1235, "low": 0.1219, "close": 0.1221, "volume": 1131882.1, "close_time": 1765627199999, "quote_volume": 138768.63042, "trades": 1544, "taker_buy_base": 549464.7, "taker_buy_quote": 67362.07449 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1221, "high": 0.1236, "low": 0.1221, "close": 0.1231, "volume": 650541.4, "close_time": 1765630799999, "quote_volume": 79938.8072, "trades": 1158, "taker_buy_base": 441154.2, "taker_buy_quote": 54229.39927 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.123, "high": 0.1239, "low": 0.1225, "close": 0.1226, "volume": 1030590.5, "close_time": 1765634399999, "quote_volume": 127057.53389, "trades": 1527, "taker_buy_base": 562141.7, "taker_buy_quote": 69340.18499 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1203, "close": 0.1214, "volume": 1672355.4, "close_time": 1765637999999, "quote_volume": 203083.53978, "trades": 2002, "taker_buy_base": 570009.8, "taker_buy_quote": 69380.93636 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1214, "high": 0.1238, "low": 0.1214, "close": 0.123, "volume": 782078.0, "close_time": 1765641599999, "quote_volume": 96084.76552, "trades": 1238, "taker_buy_base": 445476.7, "taker_buy_quote": 54719.38897 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1229, "high": 0.1251, "low": 0.1228, "close": 0.1245, "volume": 889456.8, "close_time": 1765645199999, "quote_volume": 110280.27474, "trades": 1672, "taker_buy_base": 472978.5, "taker_buy_quote": 58659.26255 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1245, "high": 0.1275, "low": 0.1237, "close": 0.1263, "volume": 891819.2, "close_time": 1765648799999, "quote_volume": 112366.2711, "trades": 1698, "taker_buy_base": 522813.2, "taker_buy_quote": 65898.69773 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1262, "high": 0.1291, "low": 0.1249, "close": 0.1267, "volume": 1562858.1, "close_time": 1765652399999, "quote_volume": 199072.61083, "trades": 2426, "taker_buy_base": 831016.6, "taker_buy_quote": 105906.21934 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1258, "close": 0.1258, "volume": 864503.6, "close_time": 1765655999999, "quote_volume": 109335.17109, "trades": 1609, "taker_buy_base": 453644.3, "taker_buy_quote": 57403.62919 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1258, "high": 0.127, "low": 0.1253, "close": 0.1263, "volume": 1003167.2, "close_time": 1765659599999, "quote_volume": 126862.72101, "trades": 1508, "taker_buy_base": 683584.8, "taker_buy_quote": 86465.41534 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1239, "close": 0.1248, "volume": 604696.6, "close_time": 1765663199999, "quote_volume": 75526.92875, "trades": 1067, "taker_buy_base": 287742.7, "taker_buy_quote": 35938.7997 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1235, "close": 0.1246, "volume": 436903.6, "close_time": 1765666799999, "quote_volume": 54348.03009, "trades": 747, "taker_buy_base": 230691.1, "taker_buy_quote": 28685.20837 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1245, "high": 0.1249, "low": 0.123, "close": 0.1232, "volume": 373762.8, "close_time": 1765670399999, "quote_volume": 46243.12676, "trades": 738, "taker_buy_base": 139426.4, "taker_buy_quote": 17238.45504 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1219, "close": 0.1219, "volume": 718595.2, "close_time": 1765673999999, "quote_volume": 87958.28718, "trades": 829, "taker_buy_base": 314696.1, "taker_buy_quote": 38521.56134 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1219, "high": 0.1231, "low": 0.1204, "close": 0.1212, "volume": 707581.4, "close_time": 1765677599999, "quote_volume": 85989.76763, "trades": 1085, "taker_buy_base": 370256.0, "taker_buy_quote": 44999.41444 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1212, "high": 0.1222, "low": 0.1206, "close": 0.1221, "volume": 851721.6, "close_time": 1765681199999, "quote_volume": 103425.56127, "trades": 1287, "taker_buy_base": 450866.4, "taker_buy_quote": 54778.95453 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1221, "high": 0.1244, "low": 0.1219, "close": 0.1235, "volume": 1136636.1, "close_time": 1765684799999, "quote_volume": 140092.58599, "trades": 1921, "taker_buy_base": 560608.6, "taker_buy_quote": 69074.51268 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1234, "high": 0.124, "low": 0.1212, "close": 0.1215, "volume": 561997.1, "close_time": 1765688399999, "quote_volume": 68654.48448, "trades": 1039, "taker_buy_base": 252704.6, "taker_buy_quote": 30857.92083 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1215, "high": 0.1215, "low": 0.119, "close": 0.12, "volume": 1186469.0, "close_time": 1765691999999, "quote_volume": 142433.11809, "trades": 1555, "taker_buy_base": 560976.4, "taker_buy_quote": 67301.17715 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1201, "high": 0.1232, "low": 0.1198, "close": 0.123, "volume": 923608.6, "close_time": 1765695599999, "quote_volume": 111747.92669, "trades": 1475, "taker_buy_base": 417936.0, "taker_buy_quote": 50673.0583 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.123, "high": 0.1235, "low": 0.1214, "close": 0.1216, "volume": 893013.1, "close_time": 1765699199999, "quote_volume": 109306.5081, "trades": 1464, "taker_buy_base": 394684.8, "taker_buy_quote": 48350.36884 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1216, "high": 0.122, "low": 0.1202, "close": 0.1203, "volume": 459693.3, "close_time": 1765702799999, "quote_volume": 55639.39847, "trades": 940, "taker_buy_base": 201011.8, "taker_buy_quote": 24330.54957 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1197, "close": 0.1205, "volume": 388319.2, "close_time": 1765706399999, "quote_volume": 46750.62108, "trades": 866, "taker_buy_base": 177809.5, "taker_buy_quote": 21406.73109 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1195, "close": 0.1214, "volume": 492783.1, "close_time": 1765709999999, "quote_volume": 59501.2574, "trades": 1113, "taker_buy_base": 255745.5, "taker_buy_quote": 30890.51362 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1197, "close": 0.1198, "volume": 761637.1, "close_time": 1765713599999, "quote_volume": 91939.76864, "trades": 1522, "taker_buy_base": 340367.3, "taker_buy_quote": 41183.40423 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1191, "close": 0.1195, "volume": 1174621.8, "close_time": 1765717199999, "quote_volume": 140912.44119, "trades": 1571, "taker_buy_base": 528892.8, "taker_buy_quote": 63491.00982 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1178, "close": 0.1193, "volume": 1159770.8, "close_time": 1765720799999, "quote_volume": 137695.72428, "trades": 1563, "taker_buy_base": 320757.6, "taker_buy_quote": 38076.74395 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1172, "close": 0.1179, "volume": 655812.6, "close_time": 1765724399999, "quote_volume": 77493.78748, "trades": 1140, "taker_buy_base": 308882.2, "taker_buy_quote": 36506.0829 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1172, "close": 0.1181, "volume": 621397.4, "close_time": 1765727999999, "quote_volume": 73249.859, "trades": 1029, "taker_buy_base": 360026.8, "taker_buy_quote": 42455.7064 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.118, "high": 0.1234, "low": 0.1179, "close": 0.1216, "volume": 2516468.2, "close_time": 1765731599999, "quote_volume": 307141.68993, "trades": 3761, "taker_buy_base": 1501398.5, "taker_buy_quote": 183275.59462 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1216, "high": 0.1222, "low": 0.119, "close": 0.1193, "volume": 921224.6, "close_time": 1765735199999, "quote_volume": 110958.89229, "trades": 1729, "taker_buy_base": 380699.8, "taker_buy_quote": 45861.74631 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1194, "high": 0.1226, "low": 0.1178, "close": 0.1225, "volume": 2998059.2, "close_time": 1765738799999, "quote_volume": 360519.55183, "trades": 2671, "taker_buy_base": 1754885.9, "taker_buy_quote": 211568.82136 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1224, "high": 0.1235, "low": 0.1208, "close": 0.1213, "volume": 810153.4, "close_time": 1765742399999, "quote_volume": 98960.27403, "trades": 1412, "taker_buy_base": 308312.1, "taker_buy_quote": 37677.72337 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1213, "high": 0.122, "low": 0.1208, "close": 0.1216, "volume": 331614.2, "close_time": 1765745999999, "quote_volume": 40287.46591, "trades": 927, "taker_buy_base": 175710.0, "taker_buy_quote": 21353.60064 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1215, "high": 0.122, "low": 0.1196, "close": 0.1196, "volume": 979578.2, "close_time": 1765749599999, "quote_volume": 118118.94457, "trades": 1221, "taker_buy_base": 410945.9, "taker_buy_quote": 49545.50114 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1171, "close": 0.1188, "volume": 1105274.8, "close_time": 1765753199999, "quote_volume": 130850.88012, "trades": 1546, "taker_buy_base": 447432.0, "taker_buy_quote": 53024.11224 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1189, "high": 0.1196, "low": 0.1176, "close": 0.1191, "volume": 667166.4, "close_time": 1765756799999, "quote_volume": 79260.96705, "trades": 1580, "taker_buy_base": 273613.5, "taker_buy_quote": 32530.17761 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1191, "high": 0.1204, "low": 0.1182, "close": 0.1192, "volume": 751322.3, "close_time": 1765760399999, "quote_volume": 89549.47728, "trades": 1743, "taker_buy_base": 287962.6, "taker_buy_quote": 34328.41871 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1192, "high": 0.1217, "low": 0.1188, "close": 0.1207, "volume": 729071.6, "close_time": 1765763999999, "quote_volume": 87730.44506, "trades": 1458, "taker_buy_base": 379325.0, "taker_buy_quote": 45654.93876 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1197, "close": 0.1201, "volume": 607319.1, "close_time": 1765767599999, "quote_volume": 73210.28964, "trades": 1493, "taker_buy_base": 298331.5, "taker_buy_quote": 35993.43029 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.12, "high": 0.1212, "low": 0.1192, "close": 0.1203, "volume": 849489.8, "close_time": 1765771199999, "quote_volume": 102057.16522, "trades": 1292, "taker_buy_base": 383676.2, "taker_buy_quote": 46088.87115 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1202, "high": 0.1223, "low": 0.1202, "close": 0.1216, "volume": 583256.2, "close_time": 1765774799999, "quote_volume": 70782.76445, "trades": 1167, "taker_buy_base": 295442.4, "taker_buy_quote": 35851.16362 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1215, "high": 0.1238, "low": 0.121, "close": 0.1225, "volume": 1248027.4, "close_time": 1765778399999, "quote_volume": 153218.44607, "trades": 1711, "taker_buy_base": 682907.5, "taker_buy_quote": 83915.16864 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1224, "high": 0.1247, "low": 0.1216, "close": 0.1216, "volume": 1026877.7, "close_time": 1765781999999, "quote_volume": 126350.59838, "trades": 1516, "taker_buy_base": 416098.8, "taker_buy_quote": 51200.93043 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1206, "close": 0.1221, "volume": 664479.8, "close_time": 1765785599999, "quote_volume": 80647.77349, "trades": 1065, "taker_buy_base": 285011.3, "taker_buy_quote": 34622.56665 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1221, "high": 0.1229, "low": 0.1204, "close": 0.1207, "volume": 1287899.2, "close_time": 1765789199999, "quote_volume": 156468.30637, "trades": 1558, "taker_buy_base": 703774.9, "taker_buy_quote": 85531.11021 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1193, "close": 0.1202, "volume": 882678.5, "close_time": 1765792799999, "quote_volume": 106031.60244, "trades": 1329, "taker_buy_base": 415808.5, "taker_buy_quote": 49992.02149 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1189, "close": 0.1199, "volume": 868334.3, "close_time": 1765796399999, "quote_volume": 104155.24397, "trades": 1249, "taker_buy_base": 446330.1, "taker_buy_quote": 53522.16066 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1189, "close": 0.1197, "volume": 1168629.3, "close_time": 1765799999999, "quote_volume": 139750.36457, "trades": 1896, "taker_buy_base": 586764.9, "taker_buy_quote": 70177.97249 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1181, "close": 0.1198, "volume": 756124.2, "close_time": 1765803599999, "quote_volume": 90200.94405, "trades": 1346, "taker_buy_base": 413761.1, "taker_buy_quote": 49340.24971 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1172, "close": 0.1179, "volume": 1506258.5, "close_time": 1765807199999, "quote_volume": 178452.48508, "trades": 2892, "taker_buy_base": 666403.1, "taker_buy_quote": 78894.93203 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1179, "high": 0.1202, "low": 0.1148, "close": 0.1167, "volume": 2371351.6, "close_time": 1765810799999, "quote_volume": 277623.94847, "trades": 4069, "taker_buy_base": 1154627.3, "taker_buy_quote": 135348.34994 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1168, "high": 0.1178, "low": 0.1117, "close": 0.1158, "volume": 3087781.8, "close_time": 1765814399999, "quote_volume": 356267.43406, "trades": 5460, "taker_buy_base": 1520689.5, "taker_buy_quote": 175900.19889 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1124, "close": 0.1137, "volume": 2053574.8, "close_time": 1765817999999, "quote_volume": 235060.07212, "trades": 2827, "taker_buy_base": 1163769.5, "taker_buy_quote": 133301.74432 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1093, "close": 0.1104, "volume": 2043638.2, "close_time": 1765821599999, "quote_volume": 227651.51139, "trades": 3028, "taker_buy_base": 1020507.7, "taker_buy_quote": 113605.64386 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1104, "high": 0.1125, "low": 0.1101, "close": 0.1122, "volume": 1041039.0, "close_time": 1765825199999, "quote_volume": 115764.97577, "trades": 1769, "taker_buy_base": 622025.1, "taker_buy_quote": 69174.09581 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1123, "high": 0.1138, "low": 0.1119, "close": 0.113, "volume": 1103939.0, "close_time": 1765828799999, "quote_volume": 124631.15317, "trades": 1939, "taker_buy_base": 491019.0, "taker_buy_quote": 55429.53839 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.113, "high": 0.1138, "low": 0.1118, "close": 0.1135, "volume": 669790.6, "close_time": 1765832399999, "quote_volume": 75701.33572, "trades": 1507, "taker_buy_base": 396096.4, "taker_buy_quote": 44781.21527 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1135, "high": 0.116, "low": 0.1134, "close": 0.1155, "volume": 607713.4, "close_time": 1765835999999, "quote_volume": 69848.15448, "trades": 1296, "taker_buy_base": 374949.0, "taker_buy_quote": 43103.99486 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1156, "high": 0.119, "low": 0.1154, "close": 0.1168, "volume": 983592.2, "close_time": 1765839599999, "quote_volume": 115580.21382, "trades": 2066, "taker_buy_base": 425987.0, "taker_buy_quote": 50063.33546 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1168, "high": 0.1183, "low": 0.1164, "close": 0.1178, "volume": 573728.5, "close_time": 1765843199999, "quote_volume": 67514.48608, "trades": 1064, "taker_buy_base": 324972.4, "taker_buy_quote": 38240.12024 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1178, "high": 0.1208, "low": 0.117, "close": 0.1176, "volume": 1761869.5, "close_time": 1765846799999, "quote_volume": 209899.71464, "trades": 2005, "taker_buy_base": 763551.6, "taker_buy_quote": 90992.55632 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1177, "high": 0.1192, "low": 0.1167, "close": 0.1171, "volume": 975028.1, "close_time": 1765850399999, "quote_volume": 114701.68518, "trades": 1391, "taker_buy_base": 413265.0, "taker_buy_quote": 48659.60093 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1171, "high": 0.1174, "low": 0.116, "close": 0.1172, "volume": 579792.9, "close_time": 1765853999999, "quote_volume": 67731.94838, "trades": 1003, "taker_buy_base": 242322.3, "taker_buy_quote": 28327.38942 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1172, "high": 0.1176, "low": 0.116, "close": 0.1165, "volume": 360258.2, "close_time": 1765857599999, "quote_volume": 42064.73042, "trades": 826, "taker_buy_base": 172784.0, "taker_buy_quote": 20172.29708 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1165, "high": 0.1165, "low": 0.113, "close": 0.1148, "volume": 794906.4, "close_time": 1765861199999, "quote_volume": 91091.82267, "trades": 1529, "taker_buy_base": 297838.7, "taker_buy_quote": 34078.13008 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1141, "close": 0.1152, "volume": 490588.2, "close_time": 1765864799999, "quote_volume": 56436.09671, "trades": 833, "taker_buy_base": 256059.1, "taker_buy_quote": 29464.35587 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1152, "high": 0.1167, "low": 0.1147, "close": 0.1154, "volume": 333174.8, "close_time": 1765868399999, "quote_volume": 38538.70268, "trades": 691, "taker_buy_base": 157566.3, "taker_buy_quote": 18229.86203 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1126, "close": 0.1131, "volume": 2024313.8, "close_time": 1765871999999, "quote_volume": 230800.79932, "trades": 1452, "taker_buy_base": 837839.2, "taker_buy_quote": 95405.99989 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1131, "high": 0.1146, "low": 0.113, "close": 0.1137, "volume": 575949.6, "close_time": 1765875599999, "quote_volume": 65615.42063, "trades": 993, "taker_buy_base": 266813.8, "taker_buy_quote": 30396.81991 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1127, "close": 0.1129, "volume": 515307.5, "close_time": 1765879199999, "quote_volume": 58469.94796, "trades": 988, "taker_buy_base": 225899.0, "taker_buy_quote": 25640.55371 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1129, "high": 0.1148, "low": 0.1125, "close": 0.1138, "volume": 831288.9, "close_time": 1765882799999, "quote_volume": 94196.82181, "trades": 1546, "taker_buy_base": 387152.6, "taker_buy_quote": 43842.28493 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1118, "close": 0.1134, "volume": 3510861.0, "close_time": 1765886399999, "quote_volume": 396095.7378, "trades": 2781, "taker_buy_base": 927783.5, "taker_buy_quote": 104737.89352 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1134, "high": 0.1134, "low": 0.112, "close": 0.1122, "volume": 881011.0, "close_time": 1765889999999, "quote_volume": 99350.10034, "trades": 1288, "taker_buy_base": 355120.2, "taker_buy_quote": 40027.46952 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1109, "close": 0.1112, "volume": 1704802.5, "close_time": 1765893599999, "quote_volume": 191109.08234, "trades": 2619, "taker_buy_base": 852747.3, "taker_buy_quote": 95642.21973 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1111, "high": 0.1123, "low": 0.1099, "close": 0.1117, "volume": 2841360.6, "close_time": 1765897199999, "quote_volume": 314817.8456, "trades": 3165, "taker_buy_base": 1485760.9, "taker_buy_quote": 164438.04982 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1118, "high": 0.113, "low": 0.111, "close": 0.1126, "volume": 955211.6, "close_time": 1765900799999, "quote_volume": 106943.15366, "trades": 1638, "taker_buy_base": 562331.7, "taker_buy_quote": 62925.16392 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1126, "high": 0.1128, "low": 0.1108, "close": 0.1116, "volume": 848941.8, "close_time": 1765904399999, "quote_volume": 94816.92224, "trades": 1658, "taker_buy_base": 478726.5, "taker_buy_quote": 53488.69624 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1116, "high": 0.112, "low": 0.11, "close": 0.1111, "volume": 1607120.8, "close_time": 1765907999999, "quote_volume": 178148.86165, "trades": 2011, "taker_buy_base": 899001.9, "taker_buy_quote": 99703.49057 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.111, "high": 0.1123, "low": 0.1105, "close": 0.1121, "volume": 673086.9, "close_time": 1765911599999, "quote_volume": 74994.88625, "trades": 1197, "taker_buy_base": 372236.7, "taker_buy_quote": 41485.18544 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1104, "close": 0.1121, "volume": 882933.4, "close_time": 1765915199999, "quote_volume": 98214.20996, "trades": 1077, "taker_buy_base": 573381.6, "taker_buy_quote": 63774.40278 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1121, "high": 0.1128, "low": 0.1116, "close": 0.1122, "volume": 477401.9, "close_time": 1765918799999, "quote_volume": 53572.74123, "trades": 854, "taker_buy_base": 219345.8, "taker_buy_quote": 24619.3617 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1114, "close": 0.1117, "volume": 325522.4, "close_time": 1765922399999, "quote_volume": 36410.52128, "trades": 520, "taker_buy_base": 156486.2, "taker_buy_quote": 17509.25428 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1116, "high": 0.112, "low": 0.1107, "close": 0.1117, "volume": 1158835.8, "close_time": 1765925999999, "quote_volume": 129195.65718, "trades": 1041, "taker_buy_base": 488520.8, "taker_buy_quote": 54511.96253 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1116, "high": 0.1129, "low": 0.111, "close": 0.1128, "volume": 397632.2, "close_time": 1765929599999, "quote_volume": 44433.37385, "trades": 741, "taker_buy_base": 150080.6, "taker_buy_quote": 16800.8705 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1117, "close": 0.1118, "volume": 487860.9, "close_time": 1765933199999, "quote_volume": 54969.91507, "trades": 942, "taker_buy_base": 243799.1, "taker_buy_quote": 27496.70576 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1118, "high": 0.1127, "low": 0.1109, "close": 0.1111, "volume": 609139.3, "close_time": 1765936799999, "quote_volume": 68063.76691, "trades": 788, "taker_buy_base": 196587.4, "taker_buy_quote": 21971.16494 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1096, "close": 0.1105, "volume": 1009550.3, "close_time": 1765940399999, "quote_volume": 111440.94634, "trades": 1218, "taker_buy_base": 361453.6, "taker_buy_quote": 39899.50327 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1105, "high": 0.111, "low": 0.1084, "close": 0.1089, "volume": 704336.2, "close_time": 1765943999999, "quote_volume": 77022.77364, "trades": 937, "taker_buy_base": 299061.8, "taker_buy_quote": 32684.83254 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1089, "high": 0.11, "low": 0.1085, "close": 0.1095, "volume": 785526.5, "close_time": 1765947599999, "quote_volume": 85838.50946, "trades": 1192, "taker_buy_base": 429222.3, "taker_buy_quote": 46905.44852 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1065, "close": 0.1079, "volume": 1887306.7, "close_time": 1765951199999, "quote_volume": 204192.66065, "trades": 2215, "taker_buy_base": 956548.8, "taker_buy_quote": 103555.75726 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1078, "high": 0.1097, "low": 0.1077, "close": 0.1095, "volume": 597135.0, "close_time": 1765954799999, "quote_volume": 65088.79543, "trades": 1190, "taker_buy_base": 330467.3, "taker_buy_quote": 36023.16296 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1082, "close": 0.1088, "volume": 814054.9, "close_time": 1765958399999, "quote_volume": 88745.43247, "trades": 1049, "taker_buy_base": 389721.4, "taker_buy_quote": 42481.61061 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1069, "close": 0.1073, "volume": 885389.6, "close_time": 1765961999999, "quote_volume": 95466.76097, "trades": 1173, "taker_buy_base": 321095.3, "taker_buy_quote": 34603.72564 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1066, "close": 0.1078, "volume": 480184.8, "close_time": 1765965599999, "quote_volume": 51564.45037, "trades": 827, "taker_buy_base": 277693.0, "taker_buy_quote": 29856.60334 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1072, "close": 0.1076, "volume": 473087.2, "close_time": 1765969199999, "quote_volume": 51007.77348, "trades": 741, "taker_buy_base": 192310.3, "taker_buy_quote": 20738.71348 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1076, "high": 0.1099, "low": 0.1076, "close": 0.1089, "volume": 1123256.5, "close_time": 1765972799999, "quote_volume": 122520.75339, "trades": 1420, "taker_buy_base": 776256.1, "taker_buy_quote": 84678.11006 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1089, "high": 0.1097, "low": 0.1081, "close": 0.1091, "volume": 941211.3, "close_time": 1765976399999, "quote_volume": 102648.13538, "trades": 1182, "taker_buy_base": 370303.5, "taker_buy_quote": 40382.96878 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1092, "high": 0.1109, "low": 0.109, "close": 0.1101, "volume": 1742353.1, "close_time": 1765979999999, "quote_volume": 191496.69631, "trades": 1762, "taker_buy_base": 1021750.4, "taker_buy_quote": 112378.36862 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1076, "close": 0.1111, "volume": 1837053.1, "close_time": 1765983599999, "quote_volume": 201498.09131, "trades": 2778, "taker_buy_base": 797863.3, "taker_buy_quote": 87534.31611 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1112, "high": 0.1119, "low": 0.1078, "close": 0.1085, "volume": 2258859.2, "close_time": 1765987199999, "quote_volume": 248290.04117, "trades": 2624, "taker_buy_base": 961863.4, "taker_buy_quote": 105535.84302 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1084, "high": 0.1101, "low": 0.1053, "close": 0.1096, "volume": 4177424.1, "close_time": 1765990799999, "quote_volume": 447756.58609, "trades": 3571, "taker_buy_base": 1844317.7, "taker_buy_quote": 198116.77729 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1075, "close": 0.1078, "volume": 1548081.3, "close_time": 1765994399999, "quote_volume": 168356.56983, "trades": 1558, "taker_buy_base": 864296.7, "taker_buy_quote": 94087.55677 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1066, "close": 0.1067, "volume": 1668778.1, "close_time": 1765997999999, "quote_volume": 179213.02532, "trades": 1920, "taker_buy_base": 722777.8, "taker_buy_quote": 77688.07137 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1067, "high": 0.107, "low": 0.1054, "close": 0.1068, "volume": 1317881.4, "close_time": 1766001599999, "quote_volume": 139831.18233, "trades": 1846, "taker_buy_base": 596976.9, "taker_buy_quote": 63359.36256 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1068, "high": 0.1084, "low": 0.1067, "close": 0.1075, "volume": 517632.4, "close_time": 1766005199999, "quote_volume": 55699.85603, "trades": 785, "taker_buy_base": 272139.9, "taker_buy_quote": 29273.88894 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1043, "close": 0.1056, "volume": 1012466.4, "close_time": 1766008799999, "quote_volume": 107148.17304, "trades": 1105, "taker_buy_base": 390656.5, "taker_buy_quote": 41277.87304 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1045, "close": 0.1051, "volume": 537732.2, "close_time": 1766012399999, "quote_volume": 56524.50816, "trades": 770, "taker_buy_base": 237058.1, "taker_buy_quote": 24931.09278 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1051, "high": 0.1059, "low": 0.105, "close": 0.1054, "volume": 436669.5, "close_time": 1766015999999, "quote_volume": 46082.21993, "trades": 480, "taker_buy_base": 226792.6, "taker_buy_quote": 23929.90215 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1046, "close": 0.1052, "volume": 881894.1, "close_time": 1766019599999, "quote_volume": 93005.84535, "trades": 1023, "taker_buy_base": 439832.5, "taker_buy_quote": 46395.44467 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1031, "close": 0.1035, "volume": 1736496.0, "close_time": 1766023199999, "quote_volume": 180765.19781, "trades": 2110, "taker_buy_base": 787841.3, "taker_buy_quote": 82046.96499 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1034, "high": 0.105, "low": 0.1032, "close": 0.1043, "volume": 677406.1, "close_time": 1766026799999, "quote_volume": 70433.56616, "trades": 889, "taker_buy_base": 441980.3, "taker_buy_quote": 45950.53975 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1043, "high": 0.1048, "low": 0.1012, "close": 0.103, "volume": 2027444.4, "close_time": 1766030399999, "quote_volume": 208398.24411, "trades": 1626, "taker_buy_base": 899609.4, "taker_buy_quote": 92634.21652 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.103, "high": 0.104, "low": 0.103, "close": 0.1035, "volume": 522625.5, "close_time": 1766033999999, "quote_volume": 54122.07456, "trades": 776, "taker_buy_base": 227908.6, "taker_buy_quote": 23610.56807 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1016, "close": 0.1022, "volume": 1153028.1, "close_time": 1766037599999, "quote_volume": 117916.37016, "trades": 1053, "taker_buy_base": 590761.1, "taker_buy_quote": 60413.68598 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1021, "high": 0.1038, "low": 0.1019, "close": 0.1035, "volume": 1647581.3, "close_time": 1766041199999, "quote_volume": 169994.5618, "trades": 1223, "taker_buy_base": 599924.4, "taker_buy_quote": 61842.908 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1035, "high": 0.1074, "low": 0.1033, "close": 0.1052, "volume": 2485393.7, "close_time": 1766044799999, "quote_volume": 262740.09409, "trades": 2681, "taker_buy_base": 1161598.1, "taker_buy_quote": 122849.22291 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1051, "high": 0.107, "low": 0.1051, "close": 0.1067, "volume": 1233793.4, "close_time": 1766048399999, "quote_volume": 130776.49109, "trades": 1750, "taker_buy_base": 617782.7, "taker_buy_quote": 65514.66206 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1067, "high": 0.1075, "low": 0.1058, "close": 0.106, "volume": 902321.8, "close_time": 1766051999999, "quote_volume": 96124.09377, "trades": 1346, "taker_buy_base": 332548.9, "taker_buy_quote": 35456.4652 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1053, "close": 0.1064, "volume": 568428.2, "close_time": 1766055599999, "quote_volume": 60127.92752, "trades": 715, "taker_buy_base": 371972.6, "taker_buy_quote": 39338.14691 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1058, "close": 0.1066, "volume": 629994.2, "close_time": 1766059199999, "quote_volume": 67131.12028, "trades": 882, "taker_buy_base": 269651.0, "taker_buy_quote": 28739.78809 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1066, "high": 0.1084, "low": 0.1065, "close": 0.1079, "volume": 892394.5, "close_time": 1766062799999, "quote_volume": 96145.73488, "trades": 974, "taker_buy_base": 439376.1, "taker_buy_quote": 47334.74834 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1079, "high": 0.1092, "low": 0.1073, "close": 0.1085, "volume": 1610996.3, "close_time": 1766066399999, "quote_volume": 174580.83192, "trades": 2628, "taker_buy_base": 942372.7, "taker_buy_quote": 102187.21202 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1085, "high": 0.1098, "low": 0.1077, "close": 0.1088, "volume": 1349249.9, "close_time": 1766069999999, "quote_volume": 146659.1406, "trades": 2241, "taker_buy_base": 605299.1, "taker_buy_quote": 65816.17914 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1088, "high": 0.1113, "low": 0.1085, "close": 0.1104, "volume": 1278837.2, "close_time": 1766073599999, "quote_volume": 140315.08804, "trades": 1761, "taker_buy_base": 633077.5, "taker_buy_quote": 69483.29241 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1084, "close": 0.1097, "volume": 848760.3, "close_time": 1766077199999, "quote_volume": 92777.84977, "trades": 1317, "taker_buy_base": 383049.2, "taker_buy_quote": 41867.03339 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1042, "close": 0.1061, "volume": 3190670.0, "close_time": 1766080799999, "quote_volume": 338761.51424, "trades": 4489, "taker_buy_base": 1108494.4, "taker_buy_quote": 117674.24938 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1061, "high": 0.1067, "low": 0.1037, "close": 0.104, "volume": 684804.3, "close_time": 1766084399999, "quote_volume": 72273.85081, "trades": 1319, "taker_buy_base": 330556.2, "taker_buy_quote": 34898.97104 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.104, "high": 0.104, "low": 0.0998, "close": 0.1002, "volume": 2778607.9, "close_time": 1766087999999, "quote_volume": 282661.48964, "trades": 2852, "taker_buy_base": 1178226.6, "taker_buy_quote": 119897.92287 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1002, "high": 0.1025, "low": 0.1, "close": 0.1021, "volume": 854176.0, "close_time": 1766091599999, "quote_volume": 86792.58986, "trades": 1556, "taker_buy_base": 562174.7, "taker_buy_quote": 57126.90944 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1021, "high": 0.1049, "low": 0.102, "close": 0.1041, "volume": 1190464.2, "close_time": 1766095199999, "quote_volume": 123578.11296, "trades": 1416, "taker_buy_base": 654372.5, "taker_buy_quote": 67901.14662 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1025, "close": 0.1029, "volume": 1279251.0, "close_time": 1766098799999, "quote_volume": 132097.62354, "trades": 1092, "taker_buy_base": 514207.1, "taker_buy_quote": 53067.61988 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1028, "high": 0.103, "low": 0.1001, "close": 0.102, "volume": 1533578.1, "close_time": 1766102399999, "quote_volume": 155644.4325, "trades": 1827, "taker_buy_base": 519332.5, "taker_buy_quote": 52757.44924 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.102, "high": 0.1028, "low": 0.1018, "close": 0.1026, "volume": 736351.3, "close_time": 1766105999999, "quote_volume": 75400.59346, "trades": 1103, "taker_buy_base": 478311.1, "taker_buy_quote": 48981.59226 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1027, "high": 0.1044, "low": 0.1015, "close": 0.1043, "volume": 1765851.8, "close_time": 1766109599999, "quote_volume": 181112.41436, "trades": 1625, "taker_buy_base": 921141.7, "taker_buy_quote": 94494.12221 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1044, "high": 0.1048, "low": 0.1023, "close": 0.103, "volume": 1513289.2, "close_time": 1766113199999, "quote_volume": 156559.89575, "trades": 1977, "taker_buy_base": 806054.4, "taker_buy_quote": 83411.48146 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.103, "high": 0.1058, "low": 0.103, "close": 0.1044, "volume": 1814609.8, "close_time": 1766116799999, "quote_volume": 189744.52213, "trades": 2308, "taker_buy_base": 1077990.0, "taker_buy_quote": 112778.71708 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1044, "high": 0.1063, "low": 0.1044, "close": 0.1058, "volume": 578283.2, "close_time": 1766120399999, "quote_volume": 60997.9823, "trades": 1112, "taker_buy_base": 309586.2, "taker_buy_quote": 32636.85149 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1042, "close": 0.1046, "volume": 768883.3, "close_time": 1766123999999, "quote_volume": 80705.70766, "trades": 977, "taker_buy_base": 272806.3, "taker_buy_quote": 28619.49344 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1042, "close": 0.105, "volume": 411478.1, "close_time": 1766127599999, "quote_volume": 43051.26567, "trades": 697, "taker_buy_base": 252234.3, "taker_buy_quote": 26390.58667 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1049, "high": 0.1063, "low": 0.1045, "close": 0.1046, "volume": 834886.8, "close_time": 1766131199999, "quote_volume": 87939.54463, "trades": 1132, "taker_buy_base": 367128.1, "taker_buy_quote": 38683.29483 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1029, "close": 0.104, "volume": 914666.1, "close_time": 1766134799999, "quote_volume": 94978.51463, "trades": 1214, "taker_buy_base": 413793.5, "taker_buy_quote": 42971.39455 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.104, "high": 0.1043, "low": 0.1033, "close": 0.1034, "volume": 424217.8, "close_time": 1766138399999, "quote_volume": 44017.8999, "trades": 724, "taker_buy_base": 214759.5, "taker_buy_quote": 22284.66809 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1033, "close": 0.1038, "volume": 587857.8, "close_time": 1766141999999, "quote_volume": 61017.76416, "trades": 841, "taker_buy_base": 305544.2, "taker_buy_quote": 31719.20599 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1038, "high": 0.1055, "low": 0.1035, "close": 0.1052, "volume": 574757.7, "close_time": 1766145599999, "quote_volume": 60209.42833, "trades": 1094, "taker_buy_base": 294790.7, "taker_buy_quote": 30879.10038 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1046, "close": 0.1047, "volume": 470929.8, "close_time": 1766149199999, "quote_volume": 49465.28787, "trades": 858, "taker_buy_base": 255967.4, "taker_buy_quote": 26901.91211 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1045, "close": 0.1049, "volume": 499008.7, "close_time": 1766152799999, "quote_volume": 52372.16452, "trades": 776, "taker_buy_base": 235884.5, "taker_buy_quote": 24759.29263 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1046, "close": 0.1057, "volume": 1533150.6, "close_time": 1766156399999, "quote_volume": 161799.31636, "trades": 1909, "taker_buy_base": 864404.4, "taker_buy_quote": 91253.51847 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1059, "high": 0.1072, "low": 0.1052, "close": 0.1054, "volume": 1508532.3, "close_time": 1766159999999, "quote_volume": 159769.62237, "trades": 2254, "taker_buy_base": 606722.4, "taker_buy_quote": 64307.43175 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1053, "high": 0.1086, "low": 0.1052, "close": 0.1067, "volume": 849762.1, "close_time": 1766163599999, "quote_volume": 91048.43449, "trades": 1618, "taker_buy_base": 475198.2, "taker_buy_quote": 50889.52983 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1066, "high": 0.1077, "low": 0.1054, "close": 0.1056, "volume": 1277890.4, "close_time": 1766167199999, "quote_volume": 136097.3513, "trades": 1791, "taker_buy_base": 434955.1, "taker_buy_quote": 46376.24932 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1056, "high": 0.1074, "low": 0.1053, "close": 0.1064, "volume": 639315.0, "close_time": 1766170799999, "quote_volume": 67916.56518, "trades": 931, "taker_buy_base": 322275.5, "taker_buy_quote": 34205.87992 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1064, "high": 0.109, "low": 0.1063, "close": 0.1086, "volume": 948791.9, "close_time": 1766174399999, "quote_volume": 102443.19424, "trades": 1183, "taker_buy_base": 567621.0, "taker_buy_quote": 61298.85246 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1087, "high": 0.1095, "low": 0.1085, "close": 0.1092, "volume": 838350.3, "close_time": 1766177999999, "quote_volume": 91331.46583, "trades": 1108, "taker_buy_base": 416077.4, "taker_buy_quote": 45342.31461 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1081, "close": 0.1084, "volume": 618519.8, "close_time": 1766181599999, "quote_volume": 67393.00513, "trades": 768, "taker_buy_base": 307396.3, "taker_buy_quote": 33469.7103 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1084, "close": 0.1092, "volume": 567654.6, "close_time": 1766185199999, "quote_volume": 61850.79586, "trades": 711, "taker_buy_base": 305138.4, "taker_buy_quote": 33257.63297 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1081, "close": 0.1087, "volume": 576888.9, "close_time": 1766188799999, "quote_volume": 62722.89815, "trades": 587, "taker_buy_base": 259489.4, "taker_buy_quote": 28223.88401 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1088, "high": 0.1108, "low": 0.1079, "close": 0.1099, "volume": 943844.2, "close_time": 1766192399999, "quote_volume": 103359.50287, "trades": 1631, "taker_buy_base": 537535.6, "taker_buy_quote": 58890.61355 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1091, "close": 0.1096, "volume": 757884.0, "close_time": 1766195999999, "quote_volume": 83143.23592, "trades": 1073, "taker_buy_base": 375144.0, "taker_buy_quote": 41154.86489 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1091, "close": 0.1099, "volume": 633422.6, "close_time": 1766199599999, "quote_volume": 69512.57833, "trades": 923, "taker_buy_base": 267789.6, "taker_buy_quote": 29394.51543 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1099, "high": 0.11, "low": 0.1092, "close": 0.1093, "volume": 235307.2, "close_time": 1766203199999, "quote_volume": 25756.50882, "trades": 465, "taker_buy_base": 115504.6, "taker_buy_quote": 12641.33513 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1074, "close": 0.1087, "volume": 1360782.3, "close_time": 1766206799999, "quote_volume": 147416.91931, "trades": 1423, "taker_buy_base": 609234.1, "taker_buy_quote": 65937.53485 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1067, "close": 0.107, "volume": 1374030.6, "close_time": 1766210399999, "quote_volume": 147935.53288, "trades": 1311, "taker_buy_base": 629141.5, "taker_buy_quote": 67771.04956 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.107, "high": 0.1076, "low": 0.1057, "close": 0.1065, "volume": 557137.6, "close_time": 1766213999999, "quote_volume": 59461.77434, "trades": 775, "taker_buy_base": 218804.8, "taker_buy_quote": 23364.40792 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1065, "high": 0.1071, "low": 0.106, "close": 0.1065, "volume": 779210.5, "close_time": 1766217599999, "quote_volume": 83037.44505, "trades": 1235, "taker_buy_base": 443857.7, "taker_buy_quote": 47327.98794 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1062, "close": 0.1063, "volume": 443407.1, "close_time": 1766221199999, "quote_volume": 47384.10913, "trades": 919, "taker_buy_base": 276081.1, "taker_buy_quote": 29512.83681 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1058, "close": 0.1062, "volume": 488125.6, "close_time": 1766224799999, "quote_volume": 51922.99314, "trades": 680, "taker_buy_base": 226003.2, "taker_buy_quote": 24055.30415 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1062, "high": 0.1081, "low": 0.1062, "close": 0.1067, "volume": 1176235.9, "close_time": 1766228399999, "quote_volume": 125669.36628, "trades": 1262, "taker_buy_base": 768714.5, "taker_buy_quote": 82064.9125 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1066, "high": 0.1089, "low": 0.1066, "close": 0.1081, "volume": 1042797.6, "close_time": 1766231999999, "quote_volume": 112319.78968, "trades": 1333, "taker_buy_base": 535340.5, "taker_buy_quote": 57598.37196 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1081, "high": 0.109, "low": 0.1072, "close": 0.1077, "volume": 667167.6, "close_time": 1766235599999, "quote_volume": 72077.28256, "trades": 1054, "taker_buy_base": 326676.5, "taker_buy_quote": 35294.65809 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1077, "high": 0.1091, "low": 0.1075, "close": 0.1081, "volume": 834696.8, "close_time": 1766239199999, "quote_volume": 90401.68757, "trades": 1350, "taker_buy_base": 450144.7, "taker_buy_quote": 48757.59962 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.108, "high": 0.1105, "low": 0.1071, "close": 0.1095, "volume": 1292078.1, "close_time": 1766242799999, "quote_volume": 140815.04411, "trades": 1500, "taker_buy_base": 663284.9, "taker_buy_quote": 72272.59836 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1081, "close": 0.1089, "volume": 673613.7, "close_time": 1766246399999, "quote_volume": 73426.82144, "trades": 1137, "taker_buy_base": 288530.0, "taker_buy_quote": 31456.41606 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1088, "high": 0.109, "low": 0.1077, "close": 0.1087, "volume": 764106.3, "close_time": 1766249999999, "quote_volume": 82855.40431, "trades": 1396, "taker_buy_base": 311798.9, "taker_buy_quote": 33823.54543 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1087, "high": 0.1111, "low": 0.1082, "close": 0.1087, "volume": 1505440.7, "close_time": 1766253599999, "quote_volume": 164795.8107, "trades": 1911, "taker_buy_base": 577782.2, "taker_buy_quote": 63282.19259 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1087, "high": 0.1107, "low": 0.1087, "close": 0.1104, "volume": 503915.6, "close_time": 1766257199999, "quote_volume": 55342.75031, "trades": 1102, "taker_buy_base": 262132.1, "taker_buy_quote": 28789.55115 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1096, "close": 0.1107, "volume": 480684.2, "close_time": 1766260799999, "quote_volume": 53003.69023, "trades": 1016, "taker_buy_base": 218511.1, "taker_buy_quote": 24121.05327 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1107, "high": 0.1137, "low": 0.1105, "close": 0.1123, "volume": 1747490.2, "close_time": 1766264399999, "quote_volume": 196523.89738, "trades": 1956, "taker_buy_base": 1096454.7, "taker_buy_quote": 123505.62069 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1112, "close": 0.1116, "volume": 1358638.8, "close_time": 1766267999999, "quote_volume": 151686.89536, "trades": 1757, "taker_buy_base": 611783.3, "taker_buy_quote": 68300.01638 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1116, "high": 0.1129, "low": 0.1115, "close": 0.1128, "volume": 832967.2, "close_time": 1766271599999, "quote_volume": 93412.24681, "trades": 1088, "taker_buy_base": 428105.4, "taker_buy_quote": 47996.5618 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1111, "close": 0.1122, "volume": 554455.1, "close_time": 1766275199999, "quote_volume": 62116.95177, "trades": 908, "taker_buy_base": 315743.4, "taker_buy_quote": 35386.10385 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1095, "close": 0.1097, "volume": 627052.8, "close_time": 1766278799999, "quote_volume": 69213.71342, "trades": 1057, "taker_buy_base": 283675.3, "taker_buy_quote": 31323.53067 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1069, "close": 0.107, "volume": 466403.8, "close_time": 1766282399999, "quote_volume": 50494.28596, "trades": 955, "taker_buy_base": 207881.1, "taker_buy_quote": 22504.0004 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.107, "high": 0.1072, "low": 0.1053, "close": 0.1062, "volume": 1191708.7, "close_time": 1766285999999, "quote_volume": 126590.42555, "trades": 1942, "taker_buy_base": 555383.7, "taker_buy_quote": 58926.09112 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1061, "high": 0.1092, "low": 0.106, "close": 0.1085, "volume": 1376007.5, "close_time": 1766289599999, "quote_volume": 148943.35428, "trades": 1687, "taker_buy_base": 983289.6, "taker_buy_quote": 106417.40649 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1083, "close": 0.1087, "volume": 474403.1, "close_time": 1766293199999, "quote_volume": 51653.90057, "trades": 726, "taker_buy_base": 263440.9, "taker_buy_quote": 28686.82879 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1077, "close": 0.1093, "volume": 767798.2, "close_time": 1766296799999, "quote_volume": 83462.69656, "trades": 1002, "taker_buy_base": 340303.3, "taker_buy_quote": 36978.29601 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1093, "high": 0.1114, "low": 0.109, "close": 0.1104, "volume": 1128539.4, "close_time": 1766300399999, "quote_volume": 124621.44857, "trades": 1964, "taker_buy_base": 689996.6, "taker_buy_quote": 76227.099 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1104, "high": 0.1129, "low": 0.1103, "close": 0.1121, "volume": 731528.7, "close_time": 1766303999999, "quote_volume": 81652.10853, "trades": 1369, "taker_buy_base": 255364.5, "taker_buy_quote": 28471.21038 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1121, "high": 0.115, "low": 0.111, "close": 0.1115, "volume": 2465602.2, "close_time": 1766307599999, "quote_volume": 276876.50484, "trades": 3811, "taker_buy_base": 1154444.7, "taker_buy_quote": 129940.13877 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1095, "close": 0.1102, "volume": 814464.1, "close_time": 1766311199999, "quote_volume": 90010.70191, "trades": 1445, "taker_buy_base": 318257.0, "taker_buy_quote": 35144.94982 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1089, "close": 0.1096, "volume": 1315917.0, "close_time": 1766314799999, "quote_volume": 144840.0365, "trades": 2002, "taker_buy_base": 717251.4, "taker_buy_quote": 78945.25751 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1087, "close": 0.1093, "volume": 350947.0, "close_time": 1766318399999, "quote_volume": 38329.91934, "trades": 747, "taker_buy_base": 157419.6, "taker_buy_quote": 17192.93921 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1093, "high": 0.1108, "low": 0.1076, "close": 0.1083, "volume": 1301225.3, "close_time": 1766321999999, "quote_volume": 142239.12208, "trades": 1626, "taker_buy_base": 542752.8, "taker_buy_quote": 59149.88839 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1062, "close": 0.1069, "volume": 1726615.5, "close_time": 1766325599999, "quote_volume": 184842.20415, "trades": 2565, "taker_buy_base": 813081.8, "taker_buy_quote": 87088.82455 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1069, "high": 0.1081, "low": 0.1062, "close": 0.1077, "volume": 1382804.5, "close_time": 1766329199999, "quote_volume": 148226.77959, "trades": 1866, "taker_buy_base": 501632.6, "taker_buy_quote": 53707.64931 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1072, "close": 0.108, "volume": 1084906.3, "close_time": 1766332799999, "quote_volume": 116864.76151, "trades": 1287, "taker_buy_base": 652390.7, "taker_buy_quote": 70284.64219 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1079, "high": 0.1125, "low": 0.1079, "close": 0.1096, "volume": 2455530.4, "close_time": 1766336399999, "quote_volume": 271851.38899, "trades": 3703, "taker_buy_base": 1197751.8, "taker_buy_quote": 132538.37765 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1097, "high": 0.1116, "low": 0.1097, "close": 0.1109, "volume": 1141885.5, "close_time": 1766339999999, "quote_volume": 126379.57541, "trades": 1491, "taker_buy_base": 694003.1, "taker_buy_quote": 76742.03725 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1109, "high": 0.111, "low": 0.1089, "close": 0.1103, "volume": 683260.8, "close_time": 1766343599999, "quote_volume": 74979.588, "trades": 1051, "taker_buy_base": 178104.1, "taker_buy_quote": 19535.05691 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1103, "high": 0.1131, "low": 0.1098, "close": 0.111, "volume": 1242329.3, "close_time": 1766347199999, "quote_volume": 138164.62378, "trades": 1728, "taker_buy_base": 645756.2, "taker_buy_quote": 71926.20218 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.111, "high": 0.1123, "low": 0.1105, "close": 0.1105, "volume": 622187.1, "close_time": 1766350799999, "quote_volume": 69345.66223, "trades": 1103, "taker_buy_base": 332753.7, "taker_buy_quote": 37131.22321 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1105, "high": 0.1113, "low": 0.1084, "close": 0.109, "volume": 486578.5, "close_time": 1766354399999, "quote_volume": 53471.91458, "trades": 1011, "taker_buy_base": 243768.4, "taker_buy_quote": 26803.8073 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1089, "high": 0.1122, "low": 0.1085, "close": 0.1118, "volume": 607471.5, "close_time": 1766357999999, "quote_volume": 67233.98194, "trades": 992, "taker_buy_base": 267345.6, "taker_buy_quote": 29511.74036 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1101, "close": 0.1105, "volume": 271345.9, "close_time": 1766361599999, "quote_volume": 30085.79763, "trades": 653, "taker_buy_base": 131803.4, "taker_buy_quote": 14608.09015 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1098, "close": 0.1098, "volume": 636949.0, "close_time": 1766365199999, "quote_volume": 70518.79049, "trades": 1069, "taker_buy_base": 300085.4, "taker_buy_quote": 33261.47243 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1097, "high": 0.1123, "low": 0.1095, "close": 0.1103, "volume": 1010739.9, "close_time": 1766368799999, "quote_volume": 112427.3998, "trades": 1136, "taker_buy_base": 631403.7, "taker_buy_quote": 70253.55299 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1079, "close": 0.1096, "volume": 739410.3, "close_time": 1766372399999, "quote_volume": 80485.86659, "trades": 1297, "taker_buy_base": 259775.3, "taker_buy_quote": 28251.48527 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1096, "close": 0.1103, "volume": 840818.1, "close_time": 1766375999999, "quote_volume": 92797.10481, "trades": 1093, "taker_buy_base": 482218.8, "taker_buy_quote": 53198.30857 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1103, "high": 0.111, "low": 0.1101, "close": 0.1105, "volume": 422638.6, "close_time": 1766379599999, "quote_volume": 46714.23412, "trades": 632, "taker_buy_base": 165835.9, "taker_buy_quote": 18334.36041 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1105, "high": 0.1114, "low": 0.11, "close": 0.1109, "volume": 910498.2, "close_time": 1766383199999, "quote_volume": 100918.34052, "trades": 932, "taker_buy_base": 501231.0, "taker_buy_quote": 55539.18886 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1108, "high": 0.1123, "low": 0.11, "close": 0.1109, "volume": 771721.9, "close_time": 1766386799999, "quote_volume": 85754.43416, "trades": 1078, "taker_buy_base": 320320.3, "taker_buy_quote": 35651.27716 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1109, "high": 0.1124, "low": 0.1106, "close": 0.1122, "volume": 559528.2, "close_time": 1766390399999, "quote_volume": 62467.98722, "trades": 874, "taker_buy_base": 363317.1, "taker_buy_quote": 40560.79036 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1106, "close": 0.1109, "volume": 724522.6, "close_time": 1766393999999, "quote_volume": 80748.73495, "trades": 907, "taker_buy_base": 287836.0, "taker_buy_quote": 32081.44135 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1109, "high": 0.1124, "low": 0.1105, "close": 0.1116, "volume": 777514.7, "close_time": 1766397599999, "quote_volume": 86569.78426, "trades": 895, "taker_buy_base": 436408.7, "taker_buy_quote": 48594.15251 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1107, "close": 0.1116, "volume": 1038164.5, "close_time": 1766401199999, "quote_volume": 115973.48915, "trades": 1303, "taker_buy_base": 525200.0, "taker_buy_quote": 58715.84027 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1116, "high": 0.113, "low": 0.1115, "close": 0.1123, "volume": 614365.9, "close_time": 1766404799999, "quote_volume": 69034.5611, "trades": 1295, "taker_buy_base": 337853.1, "taker_buy_quote": 37961.47118 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1115, "close": 0.1119, "volume": 915578.3, "close_time": 1766408399999, "quote_volume": 102636.85626, "trades": 1302, "taker_buy_base": 334624.4, "taker_buy_quote": 37522.84552 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1119, "high": 0.1127, "low": 0.1111, "close": 0.1121, "volume": 845683.3, "close_time": 1766411999999, "quote_volume": 94682.72241, "trades": 950, "taker_buy_base": 406055.4, "taker_buy_quote": 45471.45751 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1114, "close": 0.1118, "volume": 646271.3, "close_time": 1766415599999, "quote_volume": 72419.07178, "trades": 1245, "taker_buy_base": 276729.9, "taker_buy_quote": 31022.74936 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1118, "high": 0.1132, "low": 0.1113, "close": 0.1128, "volume": 775666.5, "close_time": 1766419199999, "quote_volume": 86934.52411, "trades": 1258, "taker_buy_base": 382200.5, "taker_buy_quote": 42846.54695 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1129, "high": 0.114, "low": 0.1123, "close": 0.1139, "volume": 939898.6, "close_time": 1766422799999, "quote_volume": 106506.98492, "trades": 1771, "taker_buy_base": 448593.3, "taker_buy_quote": 50827.26463 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1138, "high": 0.114, "low": 0.1126, "close": 0.1132, "volume": 556995.6, "close_time": 1766426399999, "quote_volume": 63150.65267, "trades": 988, "taker_buy_base": 205165.4, "taker_buy_quote": 23266.83092 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1133, "high": 0.1157, "low": 0.1132, "close": 0.1148, "volume": 1785178.3, "close_time": 1766429999999, "quote_volume": 204744.3436, "trades": 2369, "taker_buy_base": 1033827.6, "taker_buy_quote": 118609.78208 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1147, "high": 0.1158, "low": 0.1129, "close": 0.1152, "volume": 2007550.3, "close_time": 1766433599999, "quote_volume": 230034.49416, "trades": 2671, "taker_buy_base": 968657.0, "taker_buy_quote": 111072.7784 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1151, "high": 0.1181, "low": 0.1144, "close": 0.1151, "volume": 1611957.4, "close_time": 1766437199999, "quote_volume": 187041.77714, "trades": 2724, "taker_buy_base": 788367.1, "taker_buy_quote": 91526.4791 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1151, "high": 0.1189, "low": 0.115, "close": 0.1175, "volume": 1212944.4, "close_time": 1766440799999, "quote_volume": 141740.49222, "trades": 1921, "taker_buy_base": 619626.2, "taker_buy_quote": 72373.60037 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1175, "high": 0.1189, "low": 0.116, "close": 0.1184, "volume": 957640.7, "close_time": 1766444399999, "quote_volume": 112318.95041, "trades": 1781, "taker_buy_base": 502705.0, "taker_buy_quote": 58993.87634 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1184, "high": 0.1196, "low": 0.117, "close": 0.1173, "volume": 945660.4, "close_time": 1766447999999, "quote_volume": 111546.36558, "trades": 1753, "taker_buy_base": 449946.9, "taker_buy_quote": 53040.83382 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1173, "high": 0.1182, "low": 0.1155, "close": 0.1171, "volume": 1002694.5, "close_time": 1766451599999, "quote_volume": 117052.84492, "trades": 2103, "taker_buy_base": 439010.4, "taker_buy_quote": 51252.08456 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1133, "close": 0.115, "volume": 1122700.3, "close_time": 1766455199999, "quote_volume": 128835.16347, "trades": 2279, "taker_buy_base": 440427.2, "taker_buy_quote": 50563.77073 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1139, "close": 0.1146, "volume": 429635.2, "close_time": 1766458799999, "quote_volume": 49308.58025, "trades": 1224, "taker_buy_base": 211863.3, "taker_buy_quote": 24327.63523 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1146, "high": 0.1156, "low": 0.1135, "close": 0.1153, "volume": 472578.2, "close_time": 1766462399999, "quote_volume": 54036.19214, "trades": 1173, "taker_buy_base": 241705.4, "taker_buy_quote": 27634.87684 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1146, "close": 0.1154, "volume": 479588.3, "close_time": 1766465999999, "quote_volume": 55435.20321, "trades": 1465, "taker_buy_base": 279580.3, "taker_buy_quote": 32318.40254 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1154, "high": 0.1187, "low": 0.1149, "close": 0.1156, "volume": 1524782.5, "close_time": 1766469599999, "quote_volume": 178525.87626, "trades": 3408, "taker_buy_base": 853389.1, "taker_buy_quote": 99963.84009 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1143, "close": 0.1148, "volume": 570967.7, "close_time": 1766473199999, "quote_volume": 65687.36894, "trades": 1438, "taker_buy_base": 227212.4, "taker_buy_quote": 26145.42985 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1147, "high": 0.1165, "low": 0.1133, "close": 0.1164, "volume": 857491.2, "close_time": 1766476799999, "quote_volume": 98404.36075, "trades": 1960, "taker_buy_base": 439865.2, "taker_buy_quote": 50507.10488 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1164, "high": 0.1175, "low": 0.1147, "close": 0.1156, "volume": 836956.7, "close_time": 1766480399999, "quote_volume": 97548.71171, "trades": 2263, "taker_buy_base": 416143.0, "taker_buy_quote": 48513.07 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1151, "close": 0.1159, "volume": 588399.2, "close_time": 1766483999999, "quote_volume": 68168.02603, "trades": 1492, "taker_buy_base": 311259.2, "taker_buy_quote": 36065.03156 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1151, "close": 0.1157, "volume": 605697.9, "close_time": 1766487599999, "quote_volume": 70164.63832, "trades": 1362, "taker_buy_base": 275409.0, "taker_buy_quote": 31903.69362 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1145, "close": 0.1154, "volume": 707309.3, "close_time": 1766491199999, "quote_volume": 81647.70659, "trades": 1481, "taker_buy_base": 345038.3, "taker_buy_quote": 39862.61426 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1128, "close": 0.1135, "volume": 814162.3, "close_time": 1766494799999, "quote_volume": 92782.62175, "trades": 1709, "taker_buy_base": 315405.1, "taker_buy_quote": 35962.91488 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1134, "high": 0.1147, "low": 0.1133, "close": 0.1138, "volume": 579108.1, "close_time": 1766498399999, "quote_volume": 65969.84849, "trades": 1521, "taker_buy_base": 332426.8, "taker_buy_quote": 37863.39284 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1137, "high": 0.1149, "low": 0.1127, "close": 0.1147, "volume": 1219609.3, "close_time": 1766501999999, "quote_volume": 138749.60007, "trades": 2586, "taker_buy_base": 689077.9, "taker_buy_quote": 78408.50941 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1147, "high": 0.116, "low": 0.1139, "close": 0.1156, "volume": 1120137.2, "close_time": 1766505599999, "quote_volume": 128986.53372, "trades": 2327, "taker_buy_base": 753798.3, "taker_buy_quote": 86830.93288 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1157, "high": 0.1228, "low": 0.1153, "close": 0.1186, "volume": 4988568.3, "close_time": 1766509199999, "quote_volume": 595089.55908, "trades": 8411, "taker_buy_base": 2675978.1, "taker_buy_quote": 319684.50448 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1185, "high": 0.1186, "low": 0.115, "close": 0.1167, "volume": 2298154.9, "close_time": 1766512799999, "quote_volume": 268689.64057, "trades": 3986, "taker_buy_base": 1200986.1, "taker_buy_quote": 140528.66681 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1159, "close": 0.1167, "volume": 540374.9, "close_time": 1766516399999, "quote_volume": 62924.8881, "trades": 1180, "taker_buy_base": 270927.2, "taker_buy_quote": 31578.76876 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1166, "high": 0.1173, "low": 0.116, "close": 0.1169, "volume": 706704.4, "close_time": 1766519999999, "quote_volume": 82425.79699, "trades": 1343, "taker_buy_base": 260165.0, "taker_buy_quote": 30349.39475 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1144, "close": 0.1153, "volume": 712104.1, "close_time": 1766523599999, "quote_volume": 82237.78823, "trades": 1628, "taker_buy_base": 284292.7, "taker_buy_quote": 32833.98932 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1146, "close": 0.1149, "volume": 273712.5, "close_time": 1766527199999, "quote_volume": 31480.68676, "trades": 584, "taker_buy_base": 94806.1, "taker_buy_quote": 10899.23648 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1149, "high": 0.115, "low": 0.1133, "close": 0.1139, "volume": 516698.4, "close_time": 1766530799999, "quote_volume": 58927.82249, "trades": 604, "taker_buy_base": 196631.7, "taker_buy_quote": 22415.33323 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1138, "high": 0.1148, "low": 0.1133, "close": 0.1146, "volume": 232137.1, "close_time": 1766534399999, "quote_volume": 26451.17192, "trades": 434, "taker_buy_base": 123668.3, "taker_buy_quote": 14092.57888 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1145, "high": 0.115, "low": 0.1134, "close": 0.1141, "volume": 324747.1, "close_time": 1766537999999, "quote_volume": 37056.38014, "trades": 707, "taker_buy_base": 132362.1, "taker_buy_quote": 15093.47212 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.114, "high": 0.1145, "low": 0.1089, "close": 0.1096, "volume": 2734632.4, "close_time": 1766541599999, "quote_volume": 304244.75254, "trades": 2607, "taker_buy_base": 716382.2, "taker_buy_quote": 79700.44826 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1095, "high": 0.1106, "low": 0.1086, "close": 0.109, "volume": 1129885.5, "close_time": 1766545199999, "quote_volume": 123660.12014, "trades": 1660, "taker_buy_base": 435439.3, "taker_buy_quote": 47774.90375 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.109, "high": 0.1102, "low": 0.108, "close": 0.11, "volume": 675865.5, "close_time": 1766548799999, "quote_volume": 73734.08385, "trades": 992, "taker_buy_base": 423214.2, "taker_buy_quote": 46188.23499 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.11, "high": 0.1107, "low": 0.1086, "close": 0.1089, "volume": 579706.1, "close_time": 1766552399999, "quote_volume": 63693.55909, "trades": 956, "taker_buy_base": 225396.0, "taker_buy_quote": 24736.94591 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1084, "close": 0.1091, "volume": 354930.3, "close_time": 1766555999999, "quote_volume": 38695.49303, "trades": 856, "taker_buy_base": 168560.3, "taker_buy_quote": 18383.09389 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1091, "high": 0.1105, "low": 0.109, "close": 0.1102, "volume": 402722.1, "close_time": 1766559599999, "quote_volume": 44167.12815, "trades": 669, "taker_buy_base": 280198.6, "taker_buy_quote": 30721.44203 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1096, "close": 0.1096, "volume": 270426.0, "close_time": 1766563199999, "quote_volume": 29785.04372, "trades": 850, "taker_buy_base": 111525.2, "taker_buy_quote": 12288.72234 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1058, "close": 0.1072, "volume": 6561123.9, "close_time": 1766566799999, "quote_volume": 703686.28795, "trades": 3523, "taker_buy_base": 3848725.9, "taker_buy_quote": 412225.5044 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1065, "close": 0.1071, "volume": 348027.8, "close_time": 1766570399999, "quote_volume": 37251.47234, "trades": 477, "taker_buy_base": 161669.0, "taker_buy_quote": 17309.62405 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.107, "high": 0.1081, "low": 0.1068, "close": 0.1072, "volume": 518740.9, "close_time": 1766573999999, "quote_volume": 55752.6248, "trades": 1298, "taker_buy_base": 294054.5, "taker_buy_quote": 31584.92478 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1068, "close": 0.1069, "volume": 405420.6, "close_time": 1766577599999, "quote_volume": 43492.72706, "trades": 747, "taker_buy_base": 296043.7, "taker_buy_quote": 31769.54722 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1069, "high": 0.1089, "low": 0.1068, "close": 0.1087, "volume": 593961.4, "close_time": 1766581199999, "quote_volume": 64044.30321, "trades": 962, "taker_buy_base": 347235.5, "taker_buy_quote": 37527.00391 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1086, "high": 0.109, "low": 0.1081, "close": 0.1089, "volume": 555677.3, "close_time": 1766584799999, "quote_volume": 60303.77717, "trades": 1073, "taker_buy_base": 256940.2, "taker_buy_quote": 27897.96495 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1088, "high": 0.11, "low": 0.1083, "close": 0.1094, "volume": 866527.1, "close_time": 1766588399999, "quote_volume": 94700.74623, "trades": 1950, "taker_buy_base": 447839.5, "taker_buy_quote": 48983.92564 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1085, "close": 0.1102, "volume": 926001.8, "close_time": 1766591999999, "quote_volume": 101314.75302, "trades": 1557, "taker_buy_base": 491786.3, "taker_buy_quote": 53822.84388 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1095, "close": 0.1099, "volume": 1298905.8, "close_time": 1766595599999, "quote_volume": 142937.92058, "trades": 1869, "taker_buy_base": 466267.4, "taker_buy_quote": 51291.29077 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.11, "high": 0.1107, "low": 0.1094, "close": 0.1101, "volume": 597143.3, "close_time": 1766599199999, "quote_volume": 65721.01496, "trades": 1033, "taker_buy_base": 316812.4, "taker_buy_quote": 34878.24903 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1102, "high": 0.1138, "low": 0.1102, "close": 0.1124, "volume": 1452988.8, "close_time": 1766602799999, "quote_volume": 163526.64907, "trades": 2565, "taker_buy_base": 497318.3, "taker_buy_quote": 55930.29406 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1124, "high": 0.113, "low": 0.1115, "close": 0.1126, "volume": 792019.6, "close_time": 1766606399999, "quote_volume": 88930.20896, "trades": 1462, "taker_buy_base": 341601.8, "taker_buy_quote": 38403.49474 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1127, "high": 0.1137, "low": 0.1122, "close": 0.1125, "volume": 629101.9, "close_time": 1766609999999, "quote_volume": 71091.71684, "trades": 1051, "taker_buy_base": 198959.2, "taker_buy_quote": 22512.24441 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1113, "close": 0.1118, "volume": 608997.1, "close_time": 1766613599999, "quote_volume": 68087.21894, "trades": 1138, "taker_buy_base": 208077.3, "taker_buy_quote": 23249.99562 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1118, "high": 0.1128, "low": 0.1115, "close": 0.1119, "volume": 325380.4, "close_time": 1766617199999, "quote_volume": 36474.41394, "trades": 670, "taker_buy_base": 103035.2, "taker_buy_quote": 11542.41127 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1119, "high": 0.112, "low": 0.1113, "close": 0.1116, "volume": 171790.1, "close_time": 1766620799999, "quote_volume": 19174.35213, "trades": 488, "taker_buy_base": 102418.6, "taker_buy_quote": 11431.09862 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1109, "close": 0.1111, "volume": 667032.1, "close_time": 1766624399999, "quote_volume": 74422.79472, "trades": 1015, "taker_buy_base": 173950.6, "taker_buy_quote": 19413.75714 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1106, "close": 0.112, "volume": 613473.8, "close_time": 1766627999999, "quote_volume": 68405.26637, "trades": 1006, "taker_buy_base": 295874.2, "taker_buy_quote": 33016.31018 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.112, "high": 0.1137, "low": 0.112, "close": 0.1133, "volume": 684263.2, "close_time": 1766631599999, "quote_volume": 77237.34499, "trades": 1227, "taker_buy_base": 372090.0, "taker_buy_quote": 42039.34926 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1126, "close": 0.1131, "volume": 253788.8, "close_time": 1766635199999, "quote_volume": 28661.46933, "trades": 546, "taker_buy_base": 88624.1, "taker_buy_quote": 10009.39551 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1127, "close": 0.1129, "volume": 178458.4, "close_time": 1766638799999, "quote_volume": 20157.44047, "trades": 407, "taker_buy_base": 63269.3, "taker_buy_quote": 7146.81708 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1129, "high": 0.1136, "low": 0.1128, "close": 0.1136, "volume": 279904.6, "close_time": 1766642399999, "quote_volume": 31699.62392, "trades": 563, "taker_buy_base": 121792.7, "taker_buy_quote": 13798.54905 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1136, "high": 0.114, "low": 0.113, "close": 0.1138, "volume": 353514.3, "close_time": 1766645999999, "quote_volume": 40123.28355, "trades": 651, "taker_buy_base": 98183.9, "taker_buy_quote": 11146.69575 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1138, "high": 0.1165, "low": 0.1138, "close": 0.1157, "volume": 1006366.7, "close_time": 1766649599999, "quote_volume": 116268.2745, "trades": 1732, "taker_buy_base": 466410.1, "taker_buy_quote": 53870.11782 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1144, "close": 0.1149, "volume": 707413.9, "close_time": 1766653199999, "quote_volume": 81631.23647, "trades": 1492, "taker_buy_base": 217609.1, "taker_buy_quote": 25108.10135 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1149, "high": 0.1149, "low": 0.113, "close": 0.1133, "volume": 670251.9, "close_time": 1766656799999, "quote_volume": 76207.67391, "trades": 1202, "taker_buy_base": 323125.2, "taker_buy_quote": 36756.71056 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1134, "high": 0.1145, "low": 0.1118, "close": 0.1128, "volume": 1086691.9, "close_time": 1766660399999, "quote_volume": 122816.0954, "trades": 1771, "taker_buy_base": 344861.7, "taker_buy_quote": 38945.48419 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1128, "high": 0.1152, "low": 0.1128, "close": 0.115, "volume": 781248.4, "close_time": 1766663999999, "quote_volume": 89121.89364, "trades": 1466, "taker_buy_base": 380120.3, "taker_buy_quote": 43397.17324 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1149, "high": 0.1173, "low": 0.1144, "close": 0.1167, "volume": 1365463.9, "close_time": 1766667599999, "quote_volume": 158449.24963, "trades": 1674, "taker_buy_base": 800067.7, "taker_buy_quote": 92887.64288 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1151, "close": 0.1153, "volume": 588043.3, "close_time": 1766671199999, "quote_volume": 68215.31822, "trades": 1207, "taker_buy_base": 220078.3, "taker_buy_quote": 25529.29365 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1152, "high": 0.1156, "low": 0.114, "close": 0.1152, "volume": 483578.8, "close_time": 1766674799999, "quote_volume": 55456.72052, "trades": 841, "taker_buy_base": 192106.5, "taker_buy_quote": 22041.99222 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1141, "close": 0.1149, "volume": 765026.8, "close_time": 1766678399999, "quote_volume": 87851.52521, "trades": 1093, "taker_buy_base": 456725.6, "taker_buy_quote": 52459.18911 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1149, "high": 0.116, "low": 0.1142, "close": 0.1142, "volume": 331708.9, "close_time": 1766681999999, "quote_volume": 38115.14174, "trades": 984, "taker_buy_base": 105978.9, "taker_buy_quote": 12173.03359 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1138, "close": 0.1142, "volume": 217169.5, "close_time": 1766685599999, "quote_volume": 24793.08094, "trades": 445, "taker_buy_base": 67992.8, "taker_buy_quote": 7765.55741 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1131, "close": 0.1133, "volume": 764704.7, "close_time": 1766689199999, "quote_volume": 87000.29334, "trades": 1122, "taker_buy_base": 340286.6, "taker_buy_quote": 38738.30036 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1115, "close": 0.1126, "volume": 2622744.2, "close_time": 1766692799999, "quote_volume": 294527.96377, "trades": 2581, "taker_buy_base": 755628.3, "taker_buy_quote": 84920.30957 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1126, "high": 0.1128, "low": 0.1118, "close": 0.1124, "volume": 368873.7, "close_time": 1766696399999, "quote_volume": 41399.33174, "trades": 637, "taker_buy_base": 159511.9, "taker_buy_quote": 17918.60376 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1123, "close": 0.1126, "volume": 272353.4, "close_time": 1766699999999, "quote_volume": 30723.57436, "trades": 604, "taker_buy_base": 146844.4, "taker_buy_quote": 16569.80453 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1092, "close": 0.1104, "volume": 1678532.5, "close_time": 1766703599999, "quote_volume": 185912.12807, "trades": 1839, "taker_buy_base": 735896.9, "taker_buy_quote": 81468.57463 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1103, "high": 0.1112, "low": 0.1095, "close": 0.1103, "volume": 864789.6, "close_time": 1766707199999, "quote_volume": 95384.13068, "trades": 1546, "taker_buy_base": 494498.4, "taker_buy_quote": 54525.54071 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1103, "high": 0.1115, "low": 0.1098, "close": 0.1101, "volume": 980885.3, "close_time": 1766710799999, "quote_volume": 108558.07413, "trades": 1205, "taker_buy_base": 584158.6, "taker_buy_quote": 64716.33381 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1101, "high": 0.1114, "low": 0.1101, "close": 0.1111, "volume": 429915.2, "close_time": 1766714399999, "quote_volume": 47617.73, "trades": 764, "taker_buy_base": 254090.4, "taker_buy_quote": 28155.39131 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.111, "high": 0.1133, "low": 0.1109, "close": 0.1128, "volume": 1042383.3, "close_time": 1766717999999, "quote_volume": 117147.27843, "trades": 1425, "taker_buy_base": 601040.9, "taker_buy_quote": 67516.29607 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1116, "close": 0.1125, "volume": 330981.2, "close_time": 1766721599999, "quote_volume": 37085.42428, "trades": 505, "taker_buy_base": 165312.9, "taker_buy_quote": 18513.38298 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1119, "close": 0.112, "volume": 111788.6, "close_time": 1766725199999, "quote_volume": 12536.64497, "trades": 367, "taker_buy_base": 37950.4, "taker_buy_quote": 4257.62401 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1113, "close": 0.1122, "volume": 293473.4, "close_time": 1766728799999, "quote_volume": 32748.25035, "trades": 450, "taker_buy_base": 99823.7, "taker_buy_quote": 11140.47803 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1122, "high": 0.113, "low": 0.112, "close": 0.1123, "volume": 386921.3, "close_time": 1766732399999, "quote_volume": 43513.81241, "trades": 745, "taker_buy_base": 184151.8, "taker_buy_quote": 20712.36828 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1122, "close": 0.1124, "volume": 420799.7, "close_time": 1766735999999, "quote_volume": 47372.27588, "trades": 662, "taker_buy_base": 201785.7, "taker_buy_quote": 22728.25239 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1124, "high": 0.1128, "low": 0.1117, "close": 0.1121, "volume": 338063.4, "close_time": 1766739599999, "quote_volume": 37929.93017, "trades": 629, "taker_buy_base": 110507.7, "taker_buy_quote": 12411.89106 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1122, "high": 0.1134, "low": 0.1122, "close": 0.113, "volume": 1009759.0, "close_time": 1766743199999, "quote_volume": 113994.72043, "trades": 1109, "taker_buy_base": 459676.9, "taker_buy_quote": 51887.54514 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1125, "close": 0.1134, "volume": 608022.6, "close_time": 1766746799999, "quote_volume": 68705.88854, "trades": 677, "taker_buy_base": 447944.7, "taker_buy_quote": 50629.66304 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1135, "high": 0.1144, "low": 0.1121, "close": 0.1131, "volume": 1183007.6, "close_time": 1766750399999, "quote_volume": 133747.04722, "trades": 1167, "taker_buy_base": 491898.7, "taker_buy_quote": 55666.4336 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1131, "high": 0.1143, "low": 0.113, "close": 0.1142, "volume": 739471.6, "close_time": 1766753999999, "quote_volume": 83950.49473, "trades": 745, "taker_buy_base": 414762.9, "taker_buy_quote": 47101.15835 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1136, "close": 0.1141, "volume": 459445.8, "close_time": 1766757599999, "quote_volume": 52435.43262, "trades": 835, "taker_buy_base": 217857.2, "taker_buy_quote": 24874.06017 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1142, "high": 0.1154, "low": 0.1138, "close": 0.1143, "volume": 1019612.8, "close_time": 1766761199999, "quote_volume": 116870.26407, "trades": 1456, "taker_buy_base": 501502.4, "taker_buy_quote": 57517.64612 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1142, "high": 0.1196, "low": 0.1136, "close": 0.1178, "volume": 4198083.6, "close_time": 1766764799999, "quote_volume": 490079.70264, "trades": 4321, "taker_buy_base": 2170132.4, "taker_buy_quote": 253076.96485 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1144, "close": 0.1147, "volume": 1729690.3, "close_time": 1766768399999, "quote_volume": 199873.32045, "trades": 2396, "taker_buy_base": 653748.5, "taker_buy_quote": 75541.30318 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1144, "close": 0.1156, "volume": 1069376.6, "close_time": 1766771999999, "quote_volume": 123110.25287, "trades": 1137, "taker_buy_base": 499215.2, "taker_buy_quote": 57500.71594 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1156, "high": 0.1172, "low": 0.1139, "close": 0.1169, "volume": 1016399.8, "close_time": 1766775599999, "quote_volume": 117233.26041, "trades": 1487, "taker_buy_base": 450538.2, "taker_buy_quote": 52085.92399 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1162, "close": 0.1165, "volume": 1023582.6, "close_time": 1766779199999, "quote_volume": 119616.98187, "trades": 1419, "taker_buy_base": 505999.6, "taker_buy_quote": 59161.6239 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1147, "close": 0.1149, "volume": 477309.1, "close_time": 1766782799999, "quote_volume": 55188.47924, "trades": 662, "taker_buy_base": 154105.1, "taker_buy_quote": 17814.23145 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1145, "close": 0.1155, "volume": 333778.6, "close_time": 1766786399999, "quote_volume": 38424.56068, "trades": 588, "taker_buy_base": 183016.1, "taker_buy_quote": 21080.26255 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1153, "high": 0.1186, "low": 0.1148, "close": 0.1164, "volume": 1373424.3, "close_time": 1766789999999, "quote_volume": 160720.2223, "trades": 1720, "taker_buy_base": 724395.2, "taker_buy_quote": 84800.20243 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1161, "close": 0.1171, "volume": 268597.0, "close_time": 1766793599999, "quote_volume": 31295.87739, "trades": 422, "taker_buy_base": 118806.1, "taker_buy_quote": 13852.97718 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.117, "high": 0.1178, "low": 0.1153, "close": 0.1161, "volume": 891340.8, "close_time": 1766797199999, "quote_volume": 103947.42037, "trades": 1446, "taker_buy_base": 285009.6, "taker_buy_quote": 33291.80524 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1149, "close": 0.1163, "volume": 888020.0, "close_time": 1766800799999, "quote_volume": 102712.47202, "trades": 989, "taker_buy_base": 476831.1, "taker_buy_quote": 55159.49715 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1163, "high": 0.1183, "low": 0.1151, "close": 0.1155, "volume": 1490892.2, "close_time": 1766804399999, "quote_volume": 173704.99985, "trades": 1374, "taker_buy_base": 677860.0, "taker_buy_quote": 79209.30063 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1155, "high": 0.116, "low": 0.1152, "close": 0.1159, "volume": 221782.5, "close_time": 1766807999999, "quote_volume": 25639.19391, "trades": 389, "taker_buy_base": 131969.8, "taker_buy_quote": 15260.47635 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1153, "close": 0.116, "volume": 493920.0, "close_time": 1766811599999, "quote_volume": 57335.40559, "trades": 847, "taker_buy_base": 163029.0, "taker_buy_quote": 18976.38953 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1161, "high": 0.1179, "low": 0.1158, "close": 0.1177, "volume": 332218.7, "close_time": 1766815199999, "quote_volume": 38880.45258, "trades": 709, "taker_buy_base": 193446.3, "taker_buy_quote": 22664.31212 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1176, "high": 0.1186, "low": 0.1172, "close": 0.1179, "volume": 891784.7, "close_time": 1766818799999, "quote_volume": 105217.41628, "trades": 1019, "taker_buy_base": 477587.9, "taker_buy_quote": 56386.92307 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1175, "close": 0.1184, "volume": 479220.4, "close_time": 1766822399999, "quote_volume": 56523.81798, "trades": 620, "taker_buy_base": 259304.1, "taker_buy_quote": 30618.88571 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1185, "high": 0.1186, "low": 0.1172, "close": 0.1174, "volume": 515833.2, "close_time": 1766825999999, "quote_volume": 60760.27287, "trades": 657, "taker_buy_base": 187522.1, "taker_buy_quote": 22092.62218 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1163, "close": 0.1165, "volume": 822631.9, "close_time": 1766829599999, "quote_volume": 96336.27118, "trades": 1106, "taker_buy_base": 374783.6, "taker_buy_quote": 43893.15198 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1145, "close": 0.1153, "volume": 1114095.6, "close_time": 1766833199999, "quote_volume": 128516.50253, "trades": 1193, "taker_buy_base": 478492.6, "taker_buy_quote": 55240.41152 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1153, "high": 0.1167, "low": 0.1145, "close": 0.1163, "volume": 986114.4, "close_time": 1766836799999, "quote_volume": 113973.12294, "trades": 1115, "taker_buy_base": 519741.0, "taker_buy_quote": 60036.21755 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1163, "high": 0.1172, "low": 0.116, "close": 0.1168, "volume": 362726.6, "close_time": 1766840399999, "quote_volume": 42259.5385, "trades": 596, "taker_buy_base": 236820.8, "taker_buy_quote": 27604.09743 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1168, "high": 0.1174, "low": 0.1165, "close": 0.1168, "volume": 577649.7, "close_time": 1766843999999, "quote_volume": 67566.47151, "trades": 770, "taker_buy_base": 254774.4, "taker_buy_quote": 29812.03338 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1166, "close": 0.1168, "volume": 269448.6, "close_time": 1766847599999, "quote_volume": 31483.23343, "trades": 438, "taker_buy_base": 139759.2, "taker_buy_quote": 16335.78232 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1155, "close": 0.1163, "volume": 620073.7, "close_time": 1766851199999, "quote_volume": 71955.8995, "trades": 541, "taker_buy_base": 283745.6, "taker_buy_quote": 32929.17778 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1158, "close": 0.1159, "volume": 287445.9, "close_time": 1766854799999, "quote_volume": 33470.60012, "trades": 376, "taker_buy_base": 144336.5, "taker_buy_quote": 16809.16131 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1158, "high": 0.1178, "low": 0.1158, "close": 0.1175, "volume": 424088.8, "close_time": 1766858399999, "quote_volume": 49693.80304, "trades": 510, "taker_buy_base": 240014.8, "taker_buy_quote": 28098.143 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1171, "close": 0.1176, "volume": 246676.1, "close_time": 1766861999999, "quote_volume": 28952.68074, "trades": 414, "taker_buy_base": 110977.6, "taker_buy_quote": 13032.54403 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1173, "close": 0.1181, "volume": 544892.2, "close_time": 1766865599999, "quote_volume": 64259.42723, "trades": 661, "taker_buy_base": 301169.7, "taker_buy_quote": 35513.15488 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1182, "high": 0.1187, "low": 0.117, "close": 0.1173, "volume": 582195.5, "close_time": 1766869199999, "quote_volume": 68419.67511, "trades": 443, "taker_buy_base": 234704.7, "taker_buy_quote": 27592.48505 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1173, "high": 0.1184, "low": 0.1171, "close": 0.1182, "volume": 218389.9, "close_time": 1766872799999, "quote_volume": 25722.35978, "trades": 509, "taker_buy_base": 104809.2, "taker_buy_quote": 12343.84109 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1169, "close": 0.1172, "volume": 564403.4, "close_time": 1766876399999, "quote_volume": 66352.78953, "trades": 639, "taker_buy_base": 241119.5, "taker_buy_quote": 28360.4768 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1171, "high": 0.1193, "low": 0.117, "close": 0.1189, "volume": 739136.7, "close_time": 1766879999999, "quote_volume": 87648.17734, "trades": 951, "taker_buy_base": 419540.3, "taker_buy_quote": 49769.82964 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1178, "close": 0.118, "volume": 274029.6, "close_time": 1766883599999, "quote_volume": 32404.44441, "trades": 407, "taker_buy_base": 117257.9, "taker_buy_quote": 13863.92105 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.118, "high": 0.1182, "low": 0.1163, "close": 0.1168, "volume": 422535.7, "close_time": 1766887199999, "quote_volume": 49467.35714, "trades": 564, "taker_buy_base": 177335.5, "taker_buy_quote": 20736.91089 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1168, "high": 0.1172, "low": 0.1166, "close": 0.1169, "volume": 145773.5, "close_time": 1766890799999, "quote_volume": 17037.05643, "trades": 257, "taker_buy_base": 69665.4, "taker_buy_quote": 8146.58797 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1162, "close": 0.1175, "volume": 391458.5, "close_time": 1766894399999, "quote_volume": 45834.00449, "trades": 639, "taker_buy_base": 246418.9, "taker_buy_quote": 28861.85056 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1165, "close": 0.1166, "volume": 518075.6, "close_time": 1766897999999, "quote_volume": 60497.25084, "trades": 474, "taker_buy_base": 359795.0, "taker_buy_quote": 41997.11333 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1158, "close": 0.1163, "volume": 175993.3, "close_time": 1766901599999, "quote_volume": 20509.81912, "trades": 409, "taker_buy_base": 93253.3, "taker_buy_quote": 10872.33611 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1156, "close": 0.1158, "volume": 251791.7, "close_time": 1766905199999, "quote_volume": 29199.79936, "trades": 440, "taker_buy_base": 89712.9, "taker_buy_quote": 10406.01451 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1157, "high": 0.1173, "low": 0.1153, "close": 0.117, "volume": 400915.7, "close_time": 1766908799999, "quote_volume": 46710.06194, "trades": 659, "taker_buy_base": 205958.9, "taker_buy_quote": 23960.89779 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1161, "close": 0.1163, "volume": 325467.3, "close_time": 1766912399999, "quote_volume": 37934.82047, "trades": 624, "taker_buy_base": 156457.8, "taker_buy_quote": 18243.44345 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1163, "close": 0.1168, "volume": 289482.7, "close_time": 1766915999999, "quote_volume": 33844.8236, "trades": 524, "taker_buy_base": 169042.2, "taker_buy_quote": 19752.44574 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1168, "high": 0.1174, "low": 0.1162, "close": 0.1164, "volume": 159533.9, "close_time": 1766919599999, "quote_volume": 18631.86181, "trades": 362, "taker_buy_base": 60211.1, "taker_buy_quote": 7033.1726 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1157, "close": 0.1165, "volume": 382692.8, "close_time": 1766923199999, "quote_volume": 44442.697, "trades": 446, "taker_buy_base": 168293.4, "taker_buy_quote": 19550.67185 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1149, "close": 0.1153, "volume": 368240.0, "close_time": 1766926799999, "quote_volume": 42572.68043, "trades": 651, "taker_buy_base": 161066.7, "taker_buy_quote": 18616.94305 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1153, "high": 0.1157, "low": 0.115, "close": 0.1152, "volume": 341909.3, "close_time": 1766930399999, "quote_volume": 39429.60561, "trades": 427, "taker_buy_base": 126841.1, "taker_buy_quote": 14638.51826 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1153, "high": 0.1164, "low": 0.1153, "close": 0.1162, "volume": 425203.0, "close_time": 1766933999999, "quote_volume": 49226.19945, "trades": 508, "taker_buy_base": 186132.5, "taker_buy_quote": 21562.15779 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1153, "close": 0.1156, "volume": 593624.0, "close_time": 1766937599999, "quote_volume": 68782.71222, "trades": 668, "taker_buy_base": 333425.1, "taker_buy_quote": 38636.72816 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1139, "close": 0.1145, "volume": 1024112.8, "close_time": 1766941199999, "quote_volume": 117385.83235, "trades": 1161, "taker_buy_base": 507842.3, "taker_buy_quote": 58221.7479 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1146, "high": 0.1157, "low": 0.1145, "close": 0.1147, "volume": 392125.3, "close_time": 1766944799999, "quote_volume": 45179.463, "trades": 493, "taker_buy_base": 237033.6, "taker_buy_quote": 27326.78362 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1136, "close": 0.1139, "volume": 586591.9, "close_time": 1766948399999, "quote_volume": 67075.09279, "trades": 656, "taker_buy_base": 237364.6, "taker_buy_quote": 27160.80782 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1118, "close": 0.1122, "volume": 857168.1, "close_time": 1766951999999, "quote_volume": 96596.94992, "trades": 932, "taker_buy_base": 423686.1, "taker_buy_quote": 47721.94399 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1116, "close": 0.1127, "volume": 635831.6, "close_time": 1766955599999, "quote_volume": 71550.62739, "trades": 578, "taker_buy_base": 332647.2, "taker_buy_quote": 37435.20785 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1124, "close": 0.1128, "volume": 345025.3, "close_time": 1766959199999, "quote_volume": 38952.84519, "trades": 432, "taker_buy_base": 152988.4, "taker_buy_quote": 17267.56857 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1127, "high": 0.1137, "low": 0.1124, "close": 0.1134, "volume": 328165.8, "close_time": 1766962799999, "quote_volume": 37039.50129, "trades": 338, "taker_buy_base": 140145.8, "taker_buy_quote": 15826.4736 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1134, "close": 0.1139, "volume": 210112.2, "close_time": 1766966399999, "quote_volume": 23884.22509, "trades": 221, "taker_buy_base": 141263.2, "taker_buy_quote": 16053.37391 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1138, "high": 0.1151, "low": 0.1132, "close": 0.115, "volume": 263024.9, "close_time": 1766969999999, "quote_volume": 30035.13293, "trades": 414, "taker_buy_base": 108014.7, "taker_buy_quote": 12355.70402 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1149, "high": 0.1161, "low": 0.1141, "close": 0.1158, "volume": 760044.5, "close_time": 1766973599999, "quote_volume": 87639.13526, "trades": 564, "taker_buy_base": 401806.3, "taker_buy_quote": 46303.32752 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1153, "close": 0.1155, "volume": 388694.3, "close_time": 1766977199999, "quote_volume": 45005.15514, "trades": 424, "taker_buy_base": 214186.3, "taker_buy_quote": 24812.79525 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1155, "close": 0.1166, "volume": 2054296.0, "close_time": 1766980799999, "quote_volume": 238408.71011, "trades": 1496, "taker_buy_base": 1287166.7, "taker_buy_quote": 149351.80556 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1166, "high": 0.1168, "low": 0.1157, "close": 0.1164, "volume": 694361.6, "close_time": 1766984399999, "quote_volume": 80716.59453, "trades": 703, "taker_buy_base": 365235.1, "taker_buy_quote": 42479.55654 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1164, "high": 0.117, "low": 0.1158, "close": 0.1163, "volume": 754885.2, "close_time": 1766987999999, "quote_volume": 87727.35492, "trades": 799, "taker_buy_base": 372181.5, "taker_buy_quote": 43295.99197 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1151, "close": 0.1157, "volume": 725224.9, "close_time": 1766991599999, "quote_volume": 84056.08211, "trades": 701, "taker_buy_base": 332146.2, "taker_buy_quote": 38495.97016 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1157, "high": 0.1166, "low": 0.115, "close": 0.1164, "volume": 746884.9, "close_time": 1766995199999, "quote_volume": 86654.44068, "trades": 691, "taker_buy_base": 295137.2, "taker_buy_quote": 34291.6859 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1162, "close": 0.1163, "volume": 349753.5, "close_time": 1766998799999, "quote_volume": 40875.93885, "trades": 596, "taker_buy_base": 167617.9, "taker_buy_quote": 19598.29367 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1136, "close": 0.1142, "volume": 1334343.9, "close_time": 1767002399999, "quote_volume": 153124.67762, "trades": 1373, "taker_buy_base": 487162.5, "taker_buy_quote": 55920.2344 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1142, "high": 0.1153, "low": 0.1139, "close": 0.1151, "volume": 833523.3, "close_time": 1767005999999, "quote_volume": 95476.53421, "trades": 847, "taker_buy_base": 394537.0, "taker_buy_quote": 45230.71608 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.115, "high": 0.1159, "low": 0.1146, "close": 0.1147, "volume": 533736.2, "close_time": 1767009599999, "quote_volume": 61482.33076, "trades": 535, "taker_buy_base": 301149.6, "taker_buy_quote": 34726.18968 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1122, "close": 0.1133, "volume": 1659041.5, "close_time": 1767013199999, "quote_volume": 187864.28263, "trades": 1651, "taker_buy_base": 770641.2, "taker_buy_quote": 87213.84954 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1126, "close": 0.1128, "volume": 554482.4, "close_time": 1767016799999, "quote_volume": 62728.12132, "trades": 732, "taker_buy_base": 325043.7, "taker_buy_quote": 36781.62536 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1113, "close": 0.1123, "volume": 1032372.2, "close_time": 1767020399999, "quote_volume": 115888.15855, "trades": 1138, "taker_buy_base": 421666.3, "taker_buy_quote": 47352.9004 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1122, "high": 0.1134, "low": 0.112, "close": 0.1125, "volume": 445177.5, "close_time": 1767023999999, "quote_volume": 50229.27303, "trades": 562, "taker_buy_base": 245284.1, "taker_buy_quote": 27685.74519 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1113, "close": 0.1118, "volume": 682499.8, "close_time": 1767027599999, "quote_volume": 76407.26121, "trades": 821, "taker_buy_base": 344019.0, "taker_buy_quote": 38510.15485 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1119, "high": 0.1134, "low": 0.1119, "close": 0.1134, "volume": 442599.7, "close_time": 1767031199999, "quote_volume": 49968.06123, "trades": 489, "taker_buy_base": 211673.5, "taker_buy_quote": 23890.5693 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1125, "close": 0.1126, "volume": 540777.6, "close_time": 1767034799999, "quote_volume": 61192.50789, "trades": 518, "taker_buy_base": 285236.9, "taker_buy_quote": 32281.98481 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1127, "high": 0.1149, "low": 0.1125, "close": 0.114, "volume": 486041.7, "close_time": 1767038399999, "quote_volume": 55436.15916, "trades": 604, "taker_buy_base": 207459.2, "taker_buy_quote": 23622.76967 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1128, "close": 0.1132, "volume": 643467.3, "close_time": 1767041999999, "quote_volume": 73091.81344, "trades": 570, "taker_buy_base": 272600.2, "taker_buy_quote": 30967.31645 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1132, "high": 0.1163, "low": 0.1132, "close": 0.116, "volume": 833802.4, "close_time": 1767045599999, "quote_volume": 95557.24663, "trades": 1108, "taker_buy_base": 575874.4, "taker_buy_quote": 65928.03038 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1161, "high": 0.1172, "low": 0.1151, "close": 0.1162, "volume": 922773.5, "close_time": 1767049199999, "quote_volume": 106924.58363, "trades": 1076, "taker_buy_base": 486394.6, "taker_buy_quote": 56336.48945 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.116, "high": 0.116, "low": 0.1141, "close": 0.1145, "volume": 450002.7, "close_time": 1767052799999, "quote_volume": 51840.49163, "trades": 496, "taker_buy_base": 177029.9, "taker_buy_quote": 20370.87704 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1144, "high": 0.1158, "low": 0.1135, "close": 0.1135, "volume": 603523.9, "close_time": 1767056399999, "quote_volume": 69107.19932, "trades": 702, "taker_buy_base": 307559.2, "taker_buy_quote": 35197.31294 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1125, "close": 0.1127, "volume": 689546.9, "close_time": 1767059999999, "quote_volume": 77914.05214, "trades": 798, "taker_buy_base": 328166.2, "taker_buy_quote": 37075.44678 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1127, "high": 0.1132, "low": 0.112, "close": 0.1127, "volume": 444825.6, "close_time": 1767063599999, "quote_volume": 50035.28767, "trades": 699, "taker_buy_base": 198050.1, "taker_buy_quote": 22287.62977 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1127, "high": 0.1128, "low": 0.111, "close": 0.112, "volume": 606845.4, "close_time": 1767067199999, "quote_volume": 67840.5053, "trades": 1174, "taker_buy_base": 296686.7, "taker_buy_quote": 33186.78514 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1119, "high": 0.1125, "low": 0.1117, "close": 0.1123, "volume": 290735.7, "close_time": 1767070799999, "quote_volume": 32544.25884, "trades": 318, "taker_buy_base": 175755.5, "taker_buy_quote": 19674.14306 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1102, "close": 0.1115, "volume": 536220.0, "close_time": 1767074399999, "quote_volume": 59591.97431, "trades": 998, "taker_buy_base": 226496.6, "taker_buy_quote": 25177.37374 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1115, "high": 0.1125, "low": 0.1111, "close": 0.1112, "volume": 432212.6, "close_time": 1767077999999, "quote_volume": 48260.52756, "trades": 608, "taker_buy_base": 182375.0, "taker_buy_quote": 20375.25226 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1112, "high": 0.112, "low": 0.1108, "close": 0.1108, "volume": 467930.5, "close_time": 1767081599999, "quote_volume": 52090.19183, "trades": 608, "taker_buy_base": 238522.3, "taker_buy_quote": 26580.75769 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1108, "high": 0.1124, "low": 0.1107, "close": 0.1113, "volume": 622477.7, "close_time": 1767085199999, "quote_volume": 69500.89534, "trades": 874, "taker_buy_base": 367201.9, "taker_buy_quote": 41009.913 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1113, "high": 0.112, "low": 0.1109, "close": 0.1114, "volume": 482755.2, "close_time": 1767088799999, "quote_volume": 53763.28776, "trades": 541, "taker_buy_base": 190080.9, "taker_buy_quote": 21175.86886 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1113, "close": 0.1116, "volume": 334700.5, "close_time": 1767092399999, "quote_volume": 37326.1376, "trades": 362, "taker_buy_base": 150981.3, "taker_buy_quote": 16838.3594 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1115, "high": 0.1116, "low": 0.111, "close": 0.1113, "volume": 606440.5, "close_time": 1767095999999, "quote_volume": 67488.2933, "trades": 614, "taker_buy_base": 429108.9, "taker_buy_quote": 47765.33872 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1088, "close": 0.1096, "volume": 785888.1, "close_time": 1767099599999, "quote_volume": 86462.27218, "trades": 1099, "taker_buy_base": 403744.1, "taker_buy_quote": 44468.24319 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1097, "high": 0.1101, "low": 0.109, "close": 0.1096, "volume": 902575.0, "close_time": 1767103199999, "quote_volume": 98925.39861, "trades": 912, "taker_buy_base": 390848.4, "taker_buy_quote": 42878.33082 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1083, "close": 0.1095, "volume": 802998.1, "close_time": 1767106799999, "quote_volume": 87499.85743, "trades": 1308, "taker_buy_base": 350549.1, "taker_buy_quote": 38182.74976 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1089, "close": 0.1102, "volume": 468439.8, "close_time": 1767110399999, "quote_volume": 51443.05966, "trades": 579, "taker_buy_base": 209013.2, "taker_buy_quote": 22945.48016 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1103, "high": 0.1109, "low": 0.1099, "close": 0.1103, "volume": 602192.8, "close_time": 1767113999999, "quote_volume": 66452.20173, "trades": 725, "taker_buy_base": 366309.5, "taker_buy_quote": 40438.25349 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1093, "close": 0.11, "volume": 378264.3, "close_time": 1767117599999, "quote_volume": 41567.95712, "trades": 481, "taker_buy_base": 198510.6, "taker_buy_quote": 21817.34845 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.11, "high": 0.1102, "low": 0.1094, "close": 0.1102, "volume": 1359386.2, "close_time": 1767121199999, "quote_volume": 149387.80319, "trades": 998, "taker_buy_base": 349332.2, "taker_buy_quote": 38391.5853 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.11, "high": 0.1107, "low": 0.1096, "close": 0.1105, "volume": 425336.6, "close_time": 1767124799999, "quote_volume": 46836.86083, "trades": 531, "taker_buy_base": 266161.5, "taker_buy_quote": 29326.49423 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1091, "close": 0.1092, "volume": 239061.8, "close_time": 1767128399999, "quote_volume": 26194.765, "trades": 419, "taker_buy_base": 86244.9, "taker_buy_quote": 9453.64366 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1091, "close": 0.1093, "volume": 135061.0, "close_time": 1767131999999, "quote_volume": 14772.19845, "trades": 251, "taker_buy_base": 70342.6, "taker_buy_quote": 7690.94903 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1093, "high": 0.1101, "low": 0.1091, "close": 0.1098, "volume": 419850.4, "close_time": 1767135599999, "quote_volume": 45985.14954, "trades": 559, "taker_buy_base": 274532.8, "taker_buy_quote": 30062.70476 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1091, "close": 0.1095, "volume": 216808.2, "close_time": 1767139199999, "quote_volume": 23740.55162, "trades": 329, "taker_buy_base": 79559.6, "taker_buy_quote": 8712.90979 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1094, "high": 0.1095, "low": 0.108, "close": 0.1086, "volume": 810523.5, "close_time": 1767142799999, "quote_volume": 87831.44613, "trades": 976, "taker_buy_base": 451020.1, "taker_buy_quote": 48894.76189 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1085, "high": 0.1102, "low": 0.1085, "close": 0.11, "volume": 410217.3, "close_time": 1767146399999, "quote_volume": 44982.80482, "trades": 776, "taker_buy_base": 239014.2, "taker_buy_quote": 26194.9148 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1098, "close": 0.1101, "volume": 351919.8, "close_time": 1767149999999, "quote_volume": 38767.50739, "trades": 448, "taker_buy_base": 209951.2, "taker_buy_quote": 23137.2895 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1102, "high": 0.1119, "low": 0.1102, "close": 0.1114, "volume": 928638.6, "close_time": 1767153599999, "quote_volume": 103279.64637, "trades": 1172, "taker_buy_base": 467392.2, "taker_buy_quote": 51963.70922 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1115, "high": 0.1127, "low": 0.1103, "close": 0.1108, "volume": 849621.3, "close_time": 1767157199999, "quote_volume": 94690.24132, "trades": 874, "taker_buy_base": 385799.3, "taker_buy_quote": 42927.31303 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1108, "high": 0.1115, "low": 0.1103, "close": 0.1113, "volume": 328520.1, "close_time": 1767160799999, "quote_volume": 36434.84234, "trades": 397, "taker_buy_base": 150732.7, "taker_buy_quote": 16724.60379 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1112, "high": 0.1118, "low": 0.111, "close": 0.1115, "volume": 338713.9, "close_time": 1767164399999, "quote_volume": 37749.03772, "trades": 369, "taker_buy_base": 213352.4, "taker_buy_quote": 23777.88154 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1115, "high": 0.1124, "low": 0.1114, "close": 0.1121, "volume": 474712.5, "close_time": 1767167999999, "quote_volume": 53115.42212, "trades": 599, "taker_buy_base": 304278.1, "taker_buy_quote": 34062.48339 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1122, "high": 0.113, "low": 0.1099, "close": 0.1105, "volume": 1759297.8, "close_time": 1767171599999, "quote_volume": 195558.78493, "trades": 1869, "taker_buy_base": 869864.8, "taker_buy_quote": 96648.44595 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1104, "high": 0.1124, "low": 0.1095, "close": 0.112, "volume": 1442762.1, "close_time": 1767175199999, "quote_volume": 159709.21915, "trades": 1675, "taker_buy_base": 736394.6, "taker_buy_quote": 81549.77256 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.112, "high": 0.1131, "low": 0.1114, "close": 0.1115, "volume": 820427.8, "close_time": 1767178799999, "quote_volume": 92069.93177, "trades": 937, "taker_buy_base": 454786.5, "taker_buy_quote": 51066.02692 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1116, "high": 0.1132, "low": 0.1115, "close": 0.1131, "volume": 519301.6, "close_time": 1767182399999, "quote_volume": 58312.64381, "trades": 647, "taker_buy_base": 305051.4, "taker_buy_quote": 34274.35987 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.113, "high": 0.1143, "low": 0.1106, "close": 0.1124, "volume": 3555982.4, "close_time": 1767185999999, "quote_volume": 398443.51487, "trades": 4074, "taker_buy_base": 1750031.5, "taker_buy_quote": 196277.93614 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1109, "close": 0.1115, "volume": 906654.2, "close_time": 1767189599999, "quote_volume": 101289.07285, "trades": 694, "taker_buy_base": 306996.1, "taker_buy_quote": 34351.30492 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1104, "close": 0.1106, "volume": 1293203.9, "close_time": 1767193199999, "quote_volume": 143716.32205, "trades": 989, "taker_buy_base": 362098.9, "taker_buy_quote": 40282.90533 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1101, "close": 0.1107, "volume": 368038.1, "close_time": 1767196799999, "quote_volume": 40689.27407, "trades": 638, "taker_buy_base": 169836.5, "taker_buy_quote": 18770.38434 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1106, "high": 0.1111, "low": 0.1084, "close": 0.1094, "volume": 1141717.2, "close_time": 1767200399999, "quote_volume": 125157.42158, "trades": 1425, "taker_buy_base": 506881.2, "taker_buy_quote": 55585.45529 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1085, "close": 0.1095, "volume": 637486.6, "close_time": 1767203999999, "quote_volume": 69490.55701, "trades": 1057, "taker_buy_base": 274116.1, "taker_buy_quote": 29881.83941 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1096, "high": 0.1106, "low": 0.1093, "close": 0.1099, "volume": 519306.8, "close_time": 1767207599999, "quote_volume": 57108.57101, "trades": 932, "taker_buy_base": 266450.8, "taker_buy_quote": 29306.45688 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1099, "high": 0.1137, "low": 0.1099, "close": 0.1131, "volume": 1741429.3, "close_time": 1767211199999, "quote_volume": 195798.75471, "trades": 2550, "taker_buy_base": 985139.1, "taker_buy_quote": 110610.86624 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.113, "high": 0.1132, "low": 0.1113, "close": 0.1128, "volume": 1308344.4, "close_time": 1767214799999, "quote_volume": 146820.31058, "trades": 1695, "taker_buy_base": 535486.7, "taker_buy_quote": 60146.65293 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1128, "high": 0.1147, "low": 0.1123, "close": 0.1132, "volume": 1171846.4, "close_time": 1767218399999, "quote_volume": 132658.37503, "trades": 1531, "taker_buy_base": 612640.1, "taker_buy_quote": 69373.55357 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1124, "close": 0.1134, "volume": 750358.7, "close_time": 1767221999999, "quote_volume": 85095.7329, "trades": 592, "taker_buy_base": 367097.5, "taker_buy_quote": 41641.00292 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1129, "close": 0.1129, "volume": 386608.5, "close_time": 1767225599999, "quote_volume": 43826.60791, "trades": 524, "taker_buy_base": 198304.9, "taker_buy_quote": 22498.37252 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1128, "high": 0.114, "low": 0.1117, "close": 0.1125, "volume": 693732.8, "close_time": 1767229199999, "quote_volume": 78439.6847, "trades": 797, "taker_buy_base": 441262.1, "taker_buy_quote": 49980.45128 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1126, "high": 0.1132, "low": 0.112, "close": 0.1122, "volume": 652463.4, "close_time": 1767232799999, "quote_volume": 73464.27233, "trades": 712, "taker_buy_base": 204538.1, "taker_buy_quote": 23048.47376 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1108, "close": 0.1116, "volume": 530933.9, "close_time": 1767236399999, "quote_volume": 59245.63541, "trades": 822, "taker_buy_base": 183766.1, "taker_buy_quote": 20504.58246 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1111, "close": 0.1117, "volume": 292585.4, "close_time": 1767239999999, "quote_volume": 32682.34026, "trades": 636, "taker_buy_base": 191094.2, "taker_buy_quote": 21353.30069 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1117, "high": 0.112, "low": 0.1111, "close": 0.112, "volume": 213167.5, "close_time": 1767243599999, "quote_volume": 23766.21905, "trades": 369, "taker_buy_base": 103650.2, "taker_buy_quote": 11557.09592 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1113, "close": 0.1119, "volume": 452744.2, "close_time": 1767247199999, "quote_volume": 50733.71679, "trades": 738, "taker_buy_base": 250857.1, "taker_buy_quote": 28101.18623 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1112, "close": 0.112, "volume": 355334.5, "close_time": 1767250799999, "quote_volume": 39658.10922, "trades": 530, "taker_buy_base": 173419.8, "taker_buy_quote": 19360.75718 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.112, "high": 0.1128, "low": 0.1119, "close": 0.1122, "volume": 323714.5, "close_time": 1767254399999, "quote_volume": 36370.2026, "trades": 534, "taker_buy_base": 116688.9, "taker_buy_quote": 13112.73012 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1113, "close": 0.1119, "volume": 454031.5, "close_time": 1767257999999, "quote_volume": 50709.98376, "trades": 572, "taker_buy_base": 236184.0, "taker_buy_quote": 26395.07345 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1119, "high": 0.1127, "low": 0.1114, "close": 0.1119, "volume": 539876.6, "close_time": 1767261599999, "quote_volume": 60540.85912, "trades": 603, "taker_buy_base": 339425.9, "taker_buy_quote": 38090.28753 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.112, "high": 0.1132, "low": 0.112, "close": 0.1129, "volume": 470491.8, "close_time": 1767265199999, "quote_volume": 52922.75239, "trades": 649, "taker_buy_base": 257113.4, "taker_buy_quote": 28932.41585 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1126, "close": 0.1131, "volume": 274238.2, "close_time": 1767268799999, "quote_volume": 30975.61334, "trades": 308, "taker_buy_base": 126331.9, "taker_buy_quote": 14279.89267 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.113, "high": 0.113, "low": 0.1109, "close": 0.1116, "volume": 311646.8, "close_time": 1767272399999, "quote_volume": 34781.56803, "trades": 536, "taker_buy_base": 118264.5, "taker_buy_quote": 13195.81859 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1116, "high": 0.1128, "low": 0.1114, "close": 0.1126, "volume": 225301.0, "close_time": 1767275999999, "quote_volume": 25282.73771, "trades": 372, "taker_buy_base": 122098.3, "taker_buy_quote": 13688.47261 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1126, "high": 0.1145, "low": 0.1126, "close": 0.1142, "volume": 877673.9, "close_time": 1767279599999, "quote_volume": 99875.0307, "trades": 1400, "taker_buy_base": 438540.2, "taker_buy_quote": 49915.27139 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1142, "high": 0.1148, "low": 0.113, "close": 0.1132, "volume": 1118102.7, "close_time": 1767283199999, "quote_volume": 127308.36289, "trades": 1568, "taker_buy_base": 518859.3, "taker_buy_quote": 59085.68403 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1132, "high": 0.1141, "low": 0.113, "close": 0.1139, "volume": 383918.2, "close_time": 1767286799999, "quote_volume": 43586.61653, "trades": 633, "taker_buy_base": 187270.5, "taker_buy_quote": 21269.24172 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.114, "high": 0.1148, "low": 0.1137, "close": 0.1142, "volume": 484399.6, "close_time": 1767290399999, "quote_volume": 55396.3189, "trades": 761, "taker_buy_base": 244411.9, "taker_buy_quote": 27965.40574 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1137, "close": 0.1139, "volume": 436547.1, "close_time": 1767293999999, "quote_volume": 49798.76817, "trades": 855, "taker_buy_base": 183492.3, "taker_buy_quote": 20942.83622 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1135, "close": 0.114, "volume": 208891.1, "close_time": 1767297599999, "quote_volume": 23786.95734, "trades": 474, "taker_buy_base": 50773.3, "taker_buy_quote": 5785.85416 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1133, "close": 0.1135, "volume": 271292.2, "close_time": 1767301199999, "quote_volume": 30878.01958, "trades": 451, "taker_buy_base": 59051.5, "taker_buy_quote": 6721.36652 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1126, "close": 0.1132, "volume": 663592.0, "close_time": 1767304799999, "quote_volume": 75146.63066, "trades": 776, "taker_buy_base": 193746.8, "taker_buy_quote": 21953.70638 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1127, "close": 0.1135, "volume": 207464.3, "close_time": 1767308399999, "quote_volume": 23444.18618, "trades": 241, "taker_buy_base": 139715.1, "taker_buy_quote": 15793.78269 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1134, "close": 0.114, "volume": 919969.8, "close_time": 1767311999999, "quote_volume": 104888.09, "trades": 921, "taker_buy_base": 568935.3, "taker_buy_quote": 64877.95798 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.114, "high": 0.114, "low": 0.1131, "close": 0.1134, "volume": 304743.2, "close_time": 1767315599999, "quote_volume": 34597.68785, "trades": 398, "taker_buy_base": 90355.3, "taker_buy_quote": 10268.66137 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1128, "close": 0.1136, "volume": 159281.8, "close_time": 1767319199999, "quote_volume": 18060.16945, "trades": 245, "taker_buy_base": 94319.2, "taker_buy_quote": 10701.88816 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1119, "close": 0.1128, "volume": 446149.1, "close_time": 1767322799999, "quote_volume": 50223.5321, "trades": 504, "taker_buy_base": 180289.4, "taker_buy_quote": 20292.2128 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1127, "close": 0.1135, "volume": 336832.2, "close_time": 1767326399999, "quote_volume": 38142.60641, "trades": 545, "taker_buy_base": 150327.7, "taker_buy_quote": 17043.55713 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1128, "close": 0.1133, "volume": 179481.6, "close_time": 1767329999999, "quote_volume": 20313.61037, "trades": 266, "taker_buy_base": 79250.1, "taker_buy_quote": 8977.65541 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1133, "high": 0.1135, "low": 0.1127, "close": 0.1133, "volume": 175487.6, "close_time": 1767333599999, "quote_volume": 19842.88788, "trades": 263, "taker_buy_base": 125552.3, "taker_buy_quote": 14195.37778 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1133, "high": 0.1151, "low": 0.1133, "close": 0.1137, "volume": 626520.7, "close_time": 1767337199999, "quote_volume": 71568.24332, "trades": 908, "taker_buy_base": 427588.6, "taker_buy_quote": 48844.56845 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1135, "close": 0.1143, "volume": 525360.1, "close_time": 1767340799999, "quote_volume": 59813.7382, "trades": 519, "taker_buy_base": 288277.2, "taker_buy_quote": 32827.82119 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1143, "high": 0.1156, "low": 0.114, "close": 0.1151, "volume": 774441.2, "close_time": 1767344399999, "quote_volume": 88789.74003, "trades": 1092, "taker_buy_base": 406966.4, "taker_buy_quote": 46713.06681 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.115, "high": 0.1151, "low": 0.1143, "close": 0.1144, "volume": 309160.1, "close_time": 1767347999999, "quote_volume": 35450.99772, "trades": 652, "taker_buy_base": 120379.6, "taker_buy_quote": 13809.53726 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1141, "close": 0.1146, "volume": 689583.0, "close_time": 1767351599999, "quote_volume": 79015.06997, "trades": 1173, "taker_buy_base": 335384.3, "taker_buy_quote": 38445.14762 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1131, "close": 0.1133, "volume": 508643.8, "close_time": 1767355199999, "quote_volume": 57809.76755, "trades": 632, "taker_buy_base": 123342.7, "taker_buy_quote": 14014.62758 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1133, "high": 0.1149, "low": 0.1132, "close": 0.1146, "volume": 476817.9, "close_time": 1767358799999, "quote_volume": 54423.54369, "trades": 530, "taker_buy_base": 269351.5, "taker_buy_quote": 30746.61703 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1144, "close": 0.1145, "volume": 445893.6, "close_time": 1767362399999, "quote_volume": 51204.67261, "trades": 539, "taker_buy_base": 195098.0, "taker_buy_quote": 22417.34867 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1145, "high": 0.1156, "low": 0.1138, "close": 0.1149, "volume": 696368.8, "close_time": 1767365999999, "quote_volume": 79868.54812, "trades": 1096, "taker_buy_base": 268446.5, "taker_buy_quote": 30781.83599 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1141, "close": 0.1151, "volume": 573363.5, "close_time": 1767369599999, "quote_volume": 65829.10831, "trades": 834, "taker_buy_base": 354036.5, "taker_buy_quote": 40649.66397 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1149, "high": 0.1162, "low": 0.1146, "close": 0.1159, "volume": 896970.6, "close_time": 1767373199999, "quote_volume": 103682.66834, "trades": 1175, "taker_buy_base": 395887.1, "taker_buy_quote": 45783.47981 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1161, "high": 0.1173, "low": 0.1159, "close": 0.1165, "volume": 1481517.6, "close_time": 1767376799999, "quote_volume": 173024.98346, "trades": 967, "taker_buy_base": 594184.6, "taker_buy_quote": 69396.9211 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1165, "high": 0.1187, "low": 0.1165, "close": 0.1172, "volume": 1585246.4, "close_time": 1767380399999, "quote_volume": 186250.77915, "trades": 1648, "taker_buy_base": 822161.0, "taker_buy_quote": 96658.00377 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1173, "high": 0.1195, "low": 0.1173, "close": 0.1188, "volume": 696795.7, "close_time": 1767383999999, "quote_volume": 82672.63084, "trades": 1348, "taker_buy_base": 416780.0, "taker_buy_quote": 49469.33586 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.119, "high": 0.1191, "low": 0.1174, "close": 0.1177, "volume": 579400.6, "close_time": 1767387599999, "quote_volume": 68449.61829, "trades": 824, "taker_buy_base": 185863.5, "taker_buy_quote": 21960.06345 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1171, "close": 0.118, "volume": 528937.7, "close_time": 1767391199999, "quote_volume": 62203.93272, "trades": 521, "taker_buy_base": 244600.5, "taker_buy_quote": 28787.12606 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1173, "close": 0.1183, "volume": 669510.3, "close_time": 1767394799999, "quote_volume": 78921.98682, "trades": 596, "taker_buy_base": 364657.8, "taker_buy_quote": 43002.8051 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1182, "high": 0.1187, "low": 0.117, "close": 0.1178, "volume": 825521.8, "close_time": 1767398399999, "quote_volume": 97306.44596, "trades": 730, "taker_buy_base": 208869.6, "taker_buy_quote": 24638.32261 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1178, "high": 0.1199, "low": 0.1178, "close": 0.1199, "volume": 1358370.6, "close_time": 1767401999999, "quote_volume": 160997.20449, "trades": 1019, "taker_buy_base": 1079199.9, "taker_buy_quote": 127819.05761 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1186, "close": 0.1188, "volume": 700132.9, "close_time": 1767405599999, "quote_volume": 83797.51116, "trades": 1519, "taker_buy_base": 287530.0, "taker_buy_quote": 34418.44105 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1179, "close": 0.1186, "volume": 318657.6, "close_time": 1767409199999, "quote_volume": 37754.02929, "trades": 605, "taker_buy_base": 129574.6, "taker_buy_quote": 15359.70232 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1185, "high": 0.1194, "low": 0.1183, "close": 0.1193, "volume": 154992.0, "close_time": 1767412799999, "quote_volume": 18411.74337, "trades": 418, "taker_buy_base": 77966.3, "taker_buy_quote": 9258.61235 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1193, "high": 0.1204, "low": 0.1182, "close": 0.1196, "volume": 522713.0, "close_time": 1767416399999, "quote_volume": 62406.45662, "trades": 1269, "taker_buy_base": 266038.5, "taker_buy_quote": 31753.19652 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1188, "close": 0.1192, "volume": 322971.7, "close_time": 1767419999999, "quote_volume": 38622.03559, "trades": 662, "taker_buy_base": 128219.7, "taker_buy_quote": 15339.55656 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1182, "close": 0.1193, "volume": 357617.9, "close_time": 1767423599999, "quote_volume": 42591.9138, "trades": 778, "taker_buy_base": 136755.8, "taker_buy_quote": 16301.09398 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1165, "close": 0.1168, "volume": 2371225.1, "close_time": 1767427199999, "quote_volume": 279644.31043, "trades": 2408, "taker_buy_base": 1025038.2, "taker_buy_quote": 120964.10104 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1162, "close": 0.1175, "volume": 518269.4, "close_time": 1767430799999, "quote_volume": 60660.38697, "trades": 715, "taker_buy_base": 237869.6, "taker_buy_quote": 27836.2708 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1172, "close": 0.118, "volume": 275427.9, "close_time": 1767434399999, "quote_volume": 32438.69253, "trades": 718, "taker_buy_base": 161402.9, "taker_buy_quote": 19009.05294 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.118, "high": 0.1199, "low": 0.1167, "close": 0.1189, "volume": 2581407.0, "close_time": 1767437999999, "quote_volume": 304560.0611, "trades": 2539, "taker_buy_base": 1045045.8, "taker_buy_quote": 123680.49158 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1189, "high": 0.1199, "low": 0.1179, "close": 0.1181, "volume": 1687590.9, "close_time": 1767441599999, "quote_volume": 200584.3533, "trades": 2081, "taker_buy_base": 724431.1, "taker_buy_quote": 86119.92521 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1176, "close": 0.1186, "volume": 476516.0, "close_time": 1767445199999, "quote_volume": 56266.69516, "trades": 878, "taker_buy_base": 257857.3, "taker_buy_quote": 30457.50435 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1186, "high": 0.1211, "low": 0.1185, "close": 0.1201, "volume": 1881821.9, "close_time": 1767448799999, "quote_volume": 225225.27796, "trades": 2970, "taker_buy_base": 626520.4, "taker_buy_quote": 75009.37709 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1194, "close": 0.1202, "volume": 406544.3, "close_time": 1767452399999, "quote_volume": 48712.4789, "trades": 763, "taker_buy_base": 259996.3, "taker_buy_quote": 31164.02586 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1202, "high": 0.1243, "low": 0.12, "close": 0.1222, "volume": 4420829.6, "close_time": 1767455999999, "quote_volume": 542317.45182, "trades": 6511, "taker_buy_base": 2476470.3, "taker_buy_quote": 303627.53955 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1199, "close": 0.1218, "volume": 2630949.0, "close_time": 1767459599999, "quote_volume": 319466.50698, "trades": 2803, "taker_buy_base": 1480295.6, "taker_buy_quote": 180031.70575 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1219, "high": 0.1257, "low": 0.1218, "close": 0.1222, "volume": 3334729.6, "close_time": 1767463199999, "quote_volume": 412513.72881, "trades": 4592, "taker_buy_base": 2064095.0, "taker_buy_quote": 255301.67377 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1213, "close": 0.1218, "volume": 664530.9, "close_time": 1767466799999, "quote_volume": 80874.67484, "trades": 807, "taker_buy_base": 232462.8, "taker_buy_quote": 28306.25054 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1218, "high": 0.1226, "low": 0.1204, "close": 0.1208, "volume": 853826.9, "close_time": 1767470399999, "quote_volume": 103631.17409, "trades": 1218, "taker_buy_base": 397820.4, "taker_buy_quote": 48351.40143 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1197, "close": 0.1209, "volume": 706491.5, "close_time": 1767473999999, "quote_volume": 85018.84969, "trades": 851, "taker_buy_base": 390796.4, "taker_buy_quote": 47055.53907 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1205, "close": 0.1218, "volume": 452663.9, "close_time": 1767477599999, "quote_volume": 54970.36424, "trades": 847, "taker_buy_base": 251836.8, "taker_buy_quote": 30590.11702 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1209, "close": 0.1215, "volume": 393379.9, "close_time": 1767481199999, "quote_volume": 47760.90833, "trades": 604, "taker_buy_base": 200567.1, "taker_buy_quote": 24338.39295 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1209, "close": 0.1217, "volume": 748901.4, "close_time": 1767484799999, "quote_volume": 91105.82514, "trades": 832, "taker_buy_base": 515835.6, "taker_buy_quote": 62751.03316 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1211, "close": 0.1216, "volume": 604382.5, "close_time": 1767488399999, "quote_volume": 73410.19559, "trades": 818, "taker_buy_base": 326350.3, "taker_buy_quote": 39634.68783 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1205, "close": 0.1209, "volume": 268620.2, "close_time": 1767491999999, "quote_volume": 32534.36407, "trades": 393, "taker_buy_base": 130148.5, "taker_buy_quote": 15766.47848 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1209, "high": 0.1216, "low": 0.1206, "close": 0.1212, "volume": 467748.4, "close_time": 1767495599999, "quote_volume": 56643.13331, "trades": 650, "taker_buy_base": 219537.3, "taker_buy_quote": 26592.97262 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1212, "high": 0.1227, "low": 0.1212, "close": 0.1221, "volume": 436339.2, "close_time": 1767499199999, "quote_volume": 53209.13414, "trades": 687, "taker_buy_base": 244397.1, "taker_buy_quote": 29800.86429 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.122, "high": 0.1226, "low": 0.1216, "close": 0.1221, "volume": 384182.1, "close_time": 1767502799999, "quote_volume": 46885.68214, "trades": 429, "taker_buy_base": 116369.7, "taker_buy_quote": 14203.6846 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1222, "high": 0.1225, "low": 0.122, "close": 0.1224, "volume": 372679.0, "close_time": 1767506399999, "quote_volume": 45564.838, "trades": 486, "taker_buy_base": 207171.5, "taker_buy_quote": 25335.61178 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1197, "close": 0.1203, "volume": 656935.5, "close_time": 1767509999999, "quote_volume": 79367.06717, "trades": 882, "taker_buy_base": 279998.9, "taker_buy_quote": 33839.23829 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1194, "close": 0.1204, "volume": 276373.8, "close_time": 1767513599999, "quote_volume": 33188.83888, "trades": 553, "taker_buy_base": 131527.5, "taker_buy_quote": 15798.79878 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1198, "close": 0.1206, "volume": 520505.9, "close_time": 1767517199999, "quote_volume": 62634.68195, "trades": 787, "taker_buy_base": 306137.6, "taker_buy_quote": 36839.33528 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1201, "close": 0.1211, "volume": 560506.8, "close_time": 1767520799999, "quote_volume": 67619.82943, "trades": 820, "taker_buy_base": 220289.5, "taker_buy_quote": 26586.27174 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1211, "high": 0.1219, "low": 0.121, "close": 0.1218, "volume": 389834.4, "close_time": 1767524399999, "quote_volume": 47394.96783, "trades": 610, "taker_buy_base": 261406.0, "taker_buy_quote": 31798.67995 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1218, "high": 0.1219, "low": 0.121, "close": 0.1211, "volume": 636398.2, "close_time": 1767527999999, "quote_volume": 77314.57213, "trades": 664, "taker_buy_base": 314027.2, "taker_buy_quote": 38143.20551 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.121, "high": 0.1224, "low": 0.1207, "close": 0.1219, "volume": 586256.6, "close_time": 1767531599999, "quote_volume": 71273.42242, "trades": 991, "taker_buy_base": 384909.6, "taker_buy_quote": 46781.35776 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1218, "high": 0.122, "low": 0.1209, "close": 0.1219, "volume": 621683.2, "close_time": 1767535199999, "quote_volume": 75493.52893, "trades": 712, "taker_buy_base": 295263.2, "taker_buy_quote": 35852.40975 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1219, "high": 0.1228, "low": 0.1217, "close": 0.1227, "volume": 517499.2, "close_time": 1767538799999, "quote_volume": 63213.84801, "trades": 943, "taker_buy_base": 229630.3, "taker_buy_quote": 28043.38926 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1227, "high": 0.1242, "low": 0.1226, "close": 0.1237, "volume": 673434.0, "close_time": 1767542399999, "quote_volume": 83167.15384, "trades": 1109, "taker_buy_base": 413139.9, "taker_buy_quote": 51036.82741 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1228, "close": 0.1237, "volume": 1102830.1, "close_time": 1767545999999, "quote_volume": 136221.7339, "trades": 1794, "taker_buy_base": 287251.8, "taker_buy_quote": 35468.95445 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1238, "high": 0.124, "low": 0.1233, "close": 0.1237, "volume": 661774.7, "close_time": 1767549599999, "quote_volume": 81868.39104, "trades": 1040, "taker_buy_base": 265583.2, "taker_buy_quote": 32868.24039 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1216, "close": 0.1227, "volume": 982389.0, "close_time": 1767553199999, "quote_volume": 120344.13654, "trades": 1895, "taker_buy_base": 357390.0, "taker_buy_quote": 43776.28817 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1207, "close": 0.1218, "volume": 1269028.5, "close_time": 1767556799999, "quote_volume": 154442.65116, "trades": 2420, "taker_buy_base": 451933.5, "taker_buy_quote": 55003.38867 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1215, "close": 0.1225, "volume": 608803.4, "close_time": 1767560399999, "quote_volume": 74338.23007, "trades": 935, "taker_buy_base": 283030.2, "taker_buy_quote": 34573.69499 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1225, "high": 0.123, "low": 0.1219, "close": 0.1224, "volume": 332448.2, "close_time": 1767563999999, "quote_volume": 40723.19447, "trades": 680, "taker_buy_base": 172575.9, "taker_buy_quote": 21143.33764 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1224, "high": 0.1229, "low": 0.122, "close": 0.1223, "volume": 211201.7, "close_time": 1767567599999, "quote_volume": 25871.74492, "trades": 729, "taker_buy_base": 98323.2, "taker_buy_quote": 12038.72709 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1223, "high": 0.123, "low": 0.1219, "close": 0.1222, "volume": 674559.3, "close_time": 1767571199999, "quote_volume": 82570.44326, "trades": 1245, "taker_buy_base": 236730.2, "taker_buy_quote": 28982.76413 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1221, "high": 0.1228, "low": 0.121, "close": 0.1222, "volume": 495244.4, "close_time": 1767574799999, "quote_volume": 60338.74078, "trades": 1446, "taker_buy_base": 214612.2, "taker_buy_quote": 26134.08617 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1222, "high": 0.1244, "low": 0.122, "close": 0.124, "volume": 852854.4, "close_time": 1767578399999, "quote_volume": 105313.25247, "trades": 1372, "taker_buy_base": 311699.1, "taker_buy_quote": 38504.32673 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1226, "close": 0.1234, "volume": 410661.5, "close_time": 1767581999999, "quote_volume": 50655.64482, "trades": 821, "taker_buy_base": 187047.6, "taker_buy_quote": 23089.96656 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1221, "close": 0.1224, "volume": 525892.3, "close_time": 1767585599999, "quote_volume": 64534.76149, "trades": 844, "taker_buy_base": 186341.0, "taker_buy_quote": 22893.52136 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1186, "close": 0.1197, "volume": 1935490.5, "close_time": 1767589199999, "quote_volume": 232339.7105, "trades": 2164, "taker_buy_base": 735075.9, "taker_buy_quote": 88160.90897 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1197, "high": 0.1202, "low": 0.119, "close": 0.119, "volume": 573863.2, "close_time": 1767592799999, "quote_volume": 68684.05799, "trades": 776, "taker_buy_base": 227501.4, "taker_buy_quote": 27246.60731 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.119, "high": 0.1194, "low": 0.1176, "close": 0.1186, "volume": 1361995.5, "close_time": 1767596399999, "quote_volume": 161125.87368, "trades": 1458, "taker_buy_base": 693015.8, "taker_buy_quote": 81954.64104 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1185, "high": 0.1204, "low": 0.1183, "close": 0.1202, "volume": 406207.7, "close_time": 1767599999999, "quote_volume": 48494.38731, "trades": 736, "taker_buy_base": 231417.7, "taker_buy_quote": 27624.57042 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1185, "close": 0.1191, "volume": 612711.7, "close_time": 1767603599999, "quote_volume": 73296.27485, "trades": 736, "taker_buy_base": 256842.0, "taker_buy_quote": 30741.57201 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.119, "high": 0.121, "low": 0.1176, "close": 0.1198, "volume": 2218369.6, "close_time": 1767607199999, "quote_volume": 265461.74385, "trades": 1995, "taker_buy_base": 1596792.1, "taker_buy_quote": 191253.00092 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1191, "close": 0.1199, "volume": 741285.3, "close_time": 1767610799999, "quote_volume": 88933.3558, "trades": 793, "taker_buy_base": 299909.9, "taker_buy_quote": 36007.56124 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1199, "high": 0.1207, "low": 0.1196, "close": 0.1205, "volume": 414656.1, "close_time": 1767614399999, "quote_volume": 49829.19758, "trades": 334, "taker_buy_base": 235288.5, "taker_buy_quote": 28297.20636 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1195, "close": 0.12, "volume": 977298.3, "close_time": 1767617999999, "quote_volume": 117276.686, "trades": 1093, "taker_buy_base": 446802.6, "taker_buy_quote": 53641.20872 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1187, "close": 0.1194, "volume": 293918.4, "close_time": 1767621599999, "quote_volume": 35095.19711, "trades": 523, "taker_buy_base": 131990.6, "taker_buy_quote": 15756.75899 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1188, "close": 0.1199, "volume": 476207.5, "close_time": 1767625199999, "quote_volume": 57017.35282, "trades": 1033, "taker_buy_base": 168207.5, "taker_buy_quote": 20152.93257 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1191, "close": 0.1208, "volume": 561965.6, "close_time": 1767628799999, "quote_volume": 67525.36532, "trades": 1107, "taker_buy_base": 333694.7, "taker_buy_quote": 40085.43805 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1208, "high": 0.1222, "low": 0.1199, "close": 0.1204, "volume": 1888946.2, "close_time": 1767632399999, "quote_volume": 228887.2344, "trades": 1819, "taker_buy_base": 585661.2, "taker_buy_quote": 70951.40728 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1191, "close": 0.1212, "volume": 465644.9, "close_time": 1767635999999, "quote_volume": 55956.73909, "trades": 823, "taker_buy_base": 223854.7, "taker_buy_quote": 26916.25851 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1214, "high": 0.1233, "low": 0.1209, "close": 0.1231, "volume": 950441.9, "close_time": 1767639599999, "quote_volume": 116278.98382, "trades": 1268, "taker_buy_base": 478906.7, "taker_buy_quote": 58644.77294 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1231, "high": 0.1232, "low": 0.122, "close": 0.1224, "volume": 455377.6, "close_time": 1767643199999, "quote_volume": 55858.34665, "trades": 901, "taker_buy_base": 226378.3, "taker_buy_quote": 27772.07945 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1219, "close": 0.1225, "volume": 464158.7, "close_time": 1767646799999, "quote_volume": 57082.71166, "trades": 722, "taker_buy_base": 200426.6, "taker_buy_quote": 24647.83417 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1218, "close": 0.1221, "volume": 242716.4, "close_time": 1767650399999, "quote_volume": 29689.95036, "trades": 639, "taker_buy_base": 93163.2, "taker_buy_quote": 11400.63115 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1221, "high": 0.1232, "low": 0.1219, "close": 0.123, "volume": 314100.5, "close_time": 1767653999999, "quote_volume": 38535.49229, "trades": 511, "taker_buy_base": 162174.4, "taker_buy_quote": 19902.38531 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1229, "high": 0.123, "low": 0.122, "close": 0.1222, "volume": 169308.1, "close_time": 1767657599999, "quote_volume": 20724.81591, "trades": 324, "taker_buy_base": 51525.7, "taker_buy_quote": 6308.85286 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1201, "close": 0.1209, "volume": 500931.9, "close_time": 1767661199999, "quote_volume": 60682.9765, "trades": 628, "taker_buy_base": 180902.9, "taker_buy_quote": 21906.92459 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1202, "close": 0.1205, "volume": 930557.7, "close_time": 1767664799999, "quote_volume": 112638.45394, "trades": 684, "taker_buy_base": 744417.9, "taker_buy_quote": 90085.77529 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1195, "close": 0.1204, "volume": 395450.1, "close_time": 1767668399999, "quote_volume": 47576.80824, "trades": 688, "taker_buy_base": 148704.3, "taker_buy_quote": 17903.44471 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1202, "close": 0.1208, "volume": 218208.8, "close_time": 1767671999999, "quote_volume": 26354.2162, "trades": 318, "taker_buy_base": 74670.4, "taker_buy_quote": 9023.01089 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1208, "high": 0.1222, "low": 0.1206, "close": 0.1221, "volume": 478022.1, "close_time": 1767675599999, "quote_volume": 58138.93889, "trades": 512, "taker_buy_base": 341039.0, "taker_buy_quote": 41463.54839 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1204, "close": 0.1205, "volume": 510497.8, "close_time": 1767679199999, "quote_volume": 61715.62369, "trades": 410, "taker_buy_base": 171039.1, "taker_buy_quote": 20654.04503 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1196, "close": 0.1208, "volume": 472134.2, "close_time": 1767682799999, "quote_volume": 56898.74, "trades": 531, "taker_buy_base": 186271.3, "taker_buy_quote": 22474.8894 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1191, "close": 0.1198, "volume": 413515.0, "close_time": 1767686399999, "quote_volume": 49561.70609, "trades": 557, "taker_buy_base": 173564.7, "taker_buy_quote": 20783.36854 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1198, "high": 0.1212, "low": 0.1198, "close": 0.1209, "volume": 567235.5, "close_time": 1767689999999, "quote_volume": 68389.96969, "trades": 655, "taker_buy_base": 359730.7, "taker_buy_quote": 43371.23894 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1209, "close": 0.1214, "volume": 565450.1, "close_time": 1767693599999, "quote_volume": 68612.42847, "trades": 689, "taker_buy_base": 288151.8, "taker_buy_quote": 34977.65157 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1205, "close": 0.1214, "volume": 422717.0, "close_time": 1767697199999, "quote_volume": 51204.35531, "trades": 444, "taker_buy_base": 265722.5, "taker_buy_quote": 32204.00922 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1214, "high": 0.1225, "low": 0.1213, "close": 0.1218, "volume": 549155.5, "close_time": 1767700799999, "quote_volume": 66936.87926, "trades": 674, "taker_buy_base": 239580.9, "taker_buy_quote": 29230.55928 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1219, "high": 0.1244, "low": 0.1216, "close": 0.1239, "volume": 810663.4, "close_time": 1767704399999, "quote_volume": 99595.98934, "trades": 1403, "taker_buy_base": 490166.6, "taker_buy_quote": 60263.63744 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1238, "high": 0.1259, "low": 0.1235, "close": 0.1246, "volume": 916570.2, "close_time": 1767707999999, "quote_volume": 114299.07849, "trades": 1096, "taker_buy_base": 481669.8, "taker_buy_quote": 60038.67698 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1246, "high": 0.1252, "low": 0.1224, "close": 0.1233, "volume": 704991.2, "close_time": 1767711599999, "quote_volume": 87376.40482, "trades": 1237, "taker_buy_base": 255596.5, "taker_buy_quote": 31668.9333 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1234, "high": 0.124, "low": 0.1217, "close": 0.1228, "volume": 728782.8, "close_time": 1767715199999, "quote_volume": 89603.26392, "trades": 787, "taker_buy_base": 290095.3, "taker_buy_quote": 35634.0247 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1229, "high": 0.123, "low": 0.1183, "close": 0.1194, "volume": 1863338.6, "close_time": 1767718799999, "quote_volume": 224036.69545, "trades": 2282, "taker_buy_base": 740681.8, "taker_buy_quote": 88959.72148 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1192, "high": 0.1203, "low": 0.1175, "close": 0.1179, "volume": 1278445.6, "close_time": 1767722399999, "quote_volume": 152348.16143, "trades": 1137, "taker_buy_base": 562428.1, "taker_buy_quote": 67110.36713 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1178, "high": 0.1202, "low": 0.1176, "close": 0.1199, "volume": 655730.2, "close_time": 1767725999999, "quote_volume": 78456.18602, "trades": 888, "taker_buy_base": 326705.7, "taker_buy_quote": 39110.32811 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.12, "high": 0.1211, "low": 0.1198, "close": 0.1207, "volume": 317193.3, "close_time": 1767729599999, "quote_volume": 38237.8623, "trades": 585, "taker_buy_base": 224706.2, "taker_buy_quote": 27088.00747 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1207, "close": 0.1213, "volume": 336183.1, "close_time": 1767733199999, "quote_volume": 40812.56713, "trades": 604, "taker_buy_base": 160154.1, "taker_buy_quote": 19451.49794 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1213, "high": 0.1229, "low": 0.1211, "close": 0.1226, "volume": 391411.5, "close_time": 1767736799999, "quote_volume": 47813.66596, "trades": 676, "taker_buy_base": 213040.9, "taker_buy_quote": 26026.48026 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1227, "high": 0.123, "low": 0.1219, "close": 0.1221, "volume": 96389.7, "close_time": 1767740399999, "quote_volume": 11782.24887, "trades": 179, "taker_buy_base": 24336.4, "taker_buy_quote": 2978.15729 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1216, "close": 0.1224, "volume": 278622.0, "close_time": 1767743999999, "quote_volume": 34053.4071, "trades": 277, "taker_buy_base": 150088.6, "taker_buy_quote": 18352.72852 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1224, "high": 0.1241, "low": 0.1211, "close": 0.1211, "volume": 422610.7, "close_time": 1767747599999, "quote_volume": 51673.96869, "trades": 917, "taker_buy_base": 123019.7, "taker_buy_quote": 15103.8736 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1212, "high": 0.1218, "low": 0.1198, "close": 0.1199, "volume": 1059786.2, "close_time": 1767751199999, "quote_volume": 127870.49061, "trades": 1553, "taker_buy_base": 362864.8, "taker_buy_quote": 43808.5014 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1194, "close": 0.1206, "volume": 881882.9, "close_time": 1767754799999, "quote_volume": 105852.38421, "trades": 975, "taker_buy_base": 338797.3, "taker_buy_quote": 40693.87295 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1203, "close": 0.1205, "volume": 444937.2, "close_time": 1767758399999, "quote_volume": 53821.76523, "trades": 591, "taker_buy_base": 187377.5, "taker_buy_quote": 22671.85955 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1199, "close": 0.1199, "volume": 188781.0, "close_time": 1767761999999, "quote_volume": 22694.3782, "trades": 284, "taker_buy_base": 89078.7, "taker_buy_quote": 10716.8875 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1197, "close": 0.1199, "volume": 407036.4, "close_time": 1767765599999, "quote_volume": 48975.53519, "trades": 614, "taker_buy_base": 156885.9, "taker_buy_quote": 18878.9418 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1192, "close": 0.1193, "volume": 250959.4, "close_time": 1767769199999, "quote_volume": 29987.53457, "trades": 462, "taker_buy_base": 73554.5, "taker_buy_quote": 8793.11478 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1194, "high": 0.1211, "low": 0.1194, "close": 0.121, "volume": 338339.8, "close_time": 1767772799999, "quote_volume": 40808.61323, "trades": 526, "taker_buy_base": 180728.0, "taker_buy_quote": 21800.89712 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.121, "high": 0.1216, "low": 0.1205, "close": 0.1207, "volume": 533018.8, "close_time": 1767776399999, "quote_volume": 64414.58708, "trades": 586, "taker_buy_base": 382538.0, "taker_buy_quote": 46227.93555 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1184, "close": 0.1188, "volume": 514817.4, "close_time": 1767779999999, "quote_volume": 61414.79176, "trades": 805, "taker_buy_base": 217924.2, "taker_buy_quote": 26022.99786 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1188, "high": 0.1201, "low": 0.1185, "close": 0.1196, "volume": 928152.7, "close_time": 1767783599999, "quote_volume": 110632.21017, "trades": 1034, "taker_buy_base": 588545.2, "taker_buy_quote": 70161.6051 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1194, "close": 0.1199, "volume": 608685.5, "close_time": 1767787199999, "quote_volume": 72925.7563, "trades": 821, "taker_buy_base": 234481.4, "taker_buy_quote": 28102.12959 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1198, "high": 0.12, "low": 0.1186, "close": 0.1188, "volume": 617252.9, "close_time": 1767790799999, "quote_volume": 73545.53866, "trades": 883, "taker_buy_base": 425160.5, "taker_buy_quote": 50669.72089 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1169, "close": 0.1175, "volume": 1049516.2, "close_time": 1767794399999, "quote_volume": 124044.77502, "trades": 1265, "taker_buy_base": 465243.9, "taker_buy_quote": 55048.77723 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1153, "close": 0.1168, "volume": 2065796.6, "close_time": 1767797999999, "quote_volume": 240153.14981, "trades": 3252, "taker_buy_base": 1235650.4, "taker_buy_quote": 143695.05984 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1137, "close": 0.1149, "volume": 1294278.6, "close_time": 1767801599999, "quote_volume": 148744.41556, "trades": 2142, "taker_buy_base": 652110.0, "taker_buy_quote": 74966.38042 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.115, "high": 0.1156, "low": 0.1146, "close": 0.1152, "volume": 672349.8, "close_time": 1767805199999, "quote_volume": 77450.69566, "trades": 692, "taker_buy_base": 282795.0, "taker_buy_quote": 32586.8693 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1149, "close": 0.1155, "volume": 379711.6, "close_time": 1767808799999, "quote_volume": 43986.69292, "trades": 611, "taker_buy_base": 186089.9, "taker_buy_quote": 21587.61248 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1154, "high": 0.1162, "low": 0.115, "close": 0.1156, "volume": 543343.2, "close_time": 1767812399999, "quote_volume": 62774.79543, "trades": 552, "taker_buy_base": 208107.4, "taker_buy_quote": 24074.85485 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1146, "close": 0.1156, "volume": 444306.3, "close_time": 1767815999999, "quote_volume": 51251.48765, "trades": 550, "taker_buy_base": 245042.7, "taker_buy_quote": 28284.59336 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1144, "close": 0.1148, "volume": 248082.1, "close_time": 1767819599999, "quote_volume": 28514.10187, "trades": 404, "taker_buy_base": 103719.4, "taker_buy_quote": 11912.42219 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1146, "close": 0.1146, "volume": 184365.2, "close_time": 1767823199999, "quote_volume": 21197.52199, "trades": 309, "taker_buy_base": 50865.4, "taker_buy_quote": 5847.55056 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1145, "high": 0.1153, "low": 0.113, "close": 0.1138, "volume": 538729.1, "close_time": 1767826799999, "quote_volume": 61426.92864, "trades": 781, "taker_buy_base": 218133.6, "taker_buy_quote": 24858.38135 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1138, "high": 0.1148, "low": 0.1131, "close": 0.1139, "volume": 356454.8, "close_time": 1767830399999, "quote_volume": 40647.22112, "trades": 424, "taker_buy_base": 191627.6, "taker_buy_quote": 21857.60636 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1139, "high": 0.1152, "low": 0.1135, "close": 0.115, "volume": 298960.3, "close_time": 1767833999999, "quote_volume": 34259.90584, "trades": 353, "taker_buy_base": 167209.1, "taker_buy_quote": 19185.76995 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1151, "high": 0.1164, "low": 0.1151, "close": 0.116, "volume": 401974.8, "close_time": 1767837599999, "quote_volume": 46573.27613, "trades": 824, "taker_buy_base": 182470.5, "taker_buy_quote": 21159.3507 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1148, "close": 0.1153, "volume": 213406.8, "close_time": 1767841199999, "quote_volume": 24680.71148, "trades": 474, "taker_buy_base": 119199.8, "taker_buy_quote": 13798.39452 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1128, "close": 0.113, "volume": 1088016.2, "close_time": 1767844799999, "quote_volume": 123819.09043, "trades": 687, "taker_buy_base": 328275.4, "taker_buy_quote": 37436.22168 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1121, "close": 0.1134, "volume": 381018.6, "close_time": 1767848399999, "quote_volume": 43102.44541, "trades": 629, "taker_buy_base": 166274.2, "taker_buy_quote": 18832.70071 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1131, "close": 0.1132, "volume": 289454.8, "close_time": 1767851999999, "quote_volume": 32903.9316, "trades": 761, "taker_buy_base": 137326.5, "taker_buy_quote": 15607.547 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1118, "close": 0.1118, "volume": 517053.6, "close_time": 1767855599999, "quote_volume": 58351.94369, "trades": 1153, "taker_buy_base": 184800.1, "taker_buy_quote": 20851.63579 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1119, "high": 0.1141, "low": 0.111, "close": 0.114, "volume": 861597.4, "close_time": 1767859199999, "quote_volume": 96655.7722, "trades": 1327, "taker_buy_base": 493694.8, "taker_buy_quote": 55433.92693 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.114, "high": 0.1144, "low": 0.1128, "close": 0.113, "volume": 347808.4, "close_time": 1767862799999, "quote_volume": 39595.77045, "trades": 742, "taker_buy_base": 165731.8, "taker_buy_quote": 18890.00494 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1114, "close": 0.1124, "volume": 588620.7, "close_time": 1767866399999, "quote_volume": 66181.89333, "trades": 1096, "taker_buy_base": 209228.5, "taker_buy_quote": 23575.68445 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1112, "close": 0.1127, "volume": 823376.5, "close_time": 1767869999999, "quote_volume": 92324.13307, "trades": 904, "taker_buy_base": 299431.6, "taker_buy_quote": 33612.37497 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1129, "high": 0.113, "low": 0.1118, "close": 0.1127, "volume": 258393.0, "close_time": 1767873599999, "quote_volume": 29026.78818, "trades": 432, "taker_buy_base": 171611.7, "taker_buy_quote": 19281.19899 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1117, "close": 0.1123, "volume": 427672.6, "close_time": 1767877199999, "quote_volume": 48013.88572, "trades": 511, "taker_buy_base": 105381.5, "taker_buy_quote": 11852.68743 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1113, "close": 0.1119, "volume": 513297.3, "close_time": 1767880799999, "quote_volume": 57407.08934, "trades": 579, "taker_buy_base": 224781.4, "taker_buy_quote": 25142.85807 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1109, "close": 0.1121, "volume": 1058454.1, "close_time": 1767884399999, "quote_volume": 118245.57753, "trades": 1394, "taker_buy_base": 350819.5, "taker_buy_quote": 39238.82681 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.112, "high": 0.114, "low": 0.1115, "close": 0.114, "volume": 512482.0, "close_time": 1767887999999, "quote_volume": 57928.62449, "trades": 958, "taker_buy_base": 284353.0, "taker_buy_quote": 32173.48159 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1129, "close": 0.1138, "volume": 524403.6, "close_time": 1767891599999, "quote_volume": 59714.11854, "trades": 745, "taker_buy_base": 260602.6, "taker_buy_quote": 29693.33394 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1132, "close": 0.1137, "volume": 154939.6, "close_time": 1767895199999, "quote_volume": 17619.87916, "trades": 319, "taker_buy_base": 66604.6, "taker_buy_quote": 7575.18525 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1125, "close": 0.1131, "volume": 242709.1, "close_time": 1767898799999, "quote_volume": 27421.18487, "trades": 680, "taker_buy_base": 97651.2, "taker_buy_quote": 11027.06825 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1123, "close": 0.1127, "volume": 266613.9, "close_time": 1767902399999, "quote_volume": 30103.90249, "trades": 519, "taker_buy_base": 116218.1, "taker_buy_quote": 13134.34714 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1126, "high": 0.1128, "low": 0.1115, "close": 0.1126, "volume": 235263.2, "close_time": 1767905999999, "quote_volume": 26387.1911, "trades": 364, "taker_buy_base": 88447.6, "taker_buy_quote": 9929.69396 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1126, "close": 0.113, "volume": 154458.7, "close_time": 1767909599999, "quote_volume": 17452.1877, "trades": 255, "taker_buy_base": 61646.7, "taker_buy_quote": 6970.17238 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1115, "close": 0.1123, "volume": 428231.9, "close_time": 1767913199999, "quote_volume": 48069.76921, "trades": 607, "taker_buy_base": 192682.4, "taker_buy_quote": 21605.35028 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1119, "close": 0.1121, "volume": 158617.6, "close_time": 1767916799999, "quote_volume": 17811.76501, "trades": 216, "taker_buy_base": 80935.8, "taker_buy_quote": 9086.94478 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1115, "close": 0.1121, "volume": 264310.3, "close_time": 1767920399999, "quote_volume": 29583.77323, "trades": 446, "taker_buy_base": 182859.8, "taker_buy_quote": 20469.09337 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.112, "high": 0.1125, "low": 0.1102, "close": 0.1113, "volume": 779205.8, "close_time": 1767923999999, "quote_volume": 86723.76442, "trades": 1032, "taker_buy_base": 288449.2, "taker_buy_quote": 32101.13169 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1103, "close": 0.1103, "volume": 391284.2, "close_time": 1767927599999, "quote_volume": 43344.49818, "trades": 558, "taker_buy_base": 163689.7, "taker_buy_quote": 18142.44635 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1103, "close": 0.1119, "volume": 246376.1, "close_time": 1767931199999, "quote_volume": 27406.85738, "trades": 267, "taker_buy_base": 162334.6, "taker_buy_quote": 18045.62064 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.112, "high": 0.1123, "low": 0.1115, "close": 0.1119, "volume": 404202.1, "close_time": 1767934799999, "quote_volume": 45281.93749, "trades": 301, "taker_buy_base": 222323.8, "taker_buy_quote": 24904.58041 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1119, "high": 0.1132, "low": 0.1119, "close": 0.1129, "volume": 1035618.1, "close_time": 1767938399999, "quote_volume": 116719.17833, "trades": 728, "taker_buy_base": 409610.0, "taker_buy_quote": 46149.69021 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1129, "high": 0.113, "low": 0.1123, "close": 0.1127, "volume": 262514.3, "close_time": 1767941999999, "quote_volume": 29573.35034, "trades": 293, "taker_buy_base": 84256.5, "taker_buy_quote": 9501.48628 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1126, "high": 0.1127, "low": 0.112, "close": 0.1121, "volume": 207114.4, "close_time": 1767945599999, "quote_volume": 23252.35339, "trades": 296, "taker_buy_base": 73387.9, "taker_buy_quote": 8243.97855 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1094, "close": 0.1104, "volume": 1875713.7, "close_time": 1767949199999, "quote_volume": 208140.37505, "trades": 1281, "taker_buy_base": 939345.7, "taker_buy_quote": 104151.00671 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1105, "high": 0.1113, "low": 0.1104, "close": 0.1106, "volume": 296174.2, "close_time": 1767952799999, "quote_volume": 32802.39957, "trades": 327, "taker_buy_base": 142933.4, "taker_buy_quote": 15848.7662 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1106, "high": 0.1109, "low": 0.11, "close": 0.1105, "volume": 469838.2, "close_time": 1767956399999, "quote_volume": 51871.0208, "trades": 375, "taker_buy_base": 171596.5, "taker_buy_quote": 18955.90489 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1105, "high": 0.1111, "low": 0.1104, "close": 0.1106, "volume": 304084.6, "close_time": 1767959999999, "quote_volume": 33679.53756, "trades": 335, "taker_buy_base": 155982.6, "taker_buy_quote": 17283.01152 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1096, "close": 0.1103, "volume": 275933.6, "close_time": 1767963599999, "quote_volume": 30385.73633, "trades": 357, "taker_buy_base": 190063.6, "taker_buy_quote": 20935.06796 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1102, "high": 0.1116, "low": 0.11, "close": 0.1112, "volume": 449970.8, "close_time": 1767967199999, "quote_volume": 49890.83101, "trades": 536, "taker_buy_base": 246764.3, "taker_buy_quote": 27373.24634 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1111, "high": 0.1111, "low": 0.11, "close": 0.1103, "volume": 330715.2, "close_time": 1767970799999, "quote_volume": 36493.47222, "trades": 527, "taker_buy_base": 137845.1, "taker_buy_quote": 15210.14663 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1104, "high": 0.112, "low": 0.1086, "close": 0.1101, "volume": 1569837.7, "close_time": 1767974399999, "quote_volume": 172963.69652, "trades": 1590, "taker_buy_base": 519517.5, "taker_buy_quote": 57287.65891 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1102, "high": 0.111, "low": 0.1099, "close": 0.1107, "volume": 446856.9, "close_time": 1767977999999, "quote_volume": 49341.14718, "trades": 455, "taker_buy_base": 300033.0, "taker_buy_quote": 33154.04139 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1107, "high": 0.111, "low": 0.1095, "close": 0.1106, "volume": 253930.3, "close_time": 1767981599999, "quote_volume": 27966.71621, "trades": 401, "taker_buy_base": 107888.5, "taker_buy_quote": 11889.83398 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1091, "close": 0.11, "volume": 213467.7, "close_time": 1767985199999, "quote_volume": 23455.89926, "trades": 428, "taker_buy_base": 116337.3, "taker_buy_quote": 12764.91711 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1087, "close": 0.109, "volume": 294236.4, "close_time": 1767988799999, "quote_volume": 32074.49263, "trades": 360, "taker_buy_base": 141451.8, "taker_buy_quote": 15432.65297 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1089, "high": 0.1098, "low": 0.1088, "close": 0.1096, "volume": 149080.8, "close_time": 1767992399999, "quote_volume": 16311.53905, "trades": 299, "taker_buy_base": 57432.4, "taker_buy_quote": 6284.74196 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1096, "close": 0.1102, "volume": 224889.3, "close_time": 1767995999999, "quote_volume": 24770.98472, "trades": 238, "taker_buy_base": 73879.5, "taker_buy_quote": 8144.24469 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1098, "close": 0.1105, "volume": 301670.9, "close_time": 1767999599999, "quote_volume": 33237.99164, "trades": 378, "taker_buy_base": 139439.7, "taker_buy_quote": 15375.0374 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1107, "high": 0.111, "low": 0.1101, "close": 0.1102, "volume": 294196.5, "close_time": 1768003199999, "quote_volume": 32503.17465, "trades": 291, "taker_buy_base": 87910.0, "taker_buy_quote": 9718.77147 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1091, "close": 0.1093, "volume": 182350.1, "close_time": 1768006799999, "quote_volume": 19982.6116, "trades": 228, "taker_buy_base": 54883.3, "taker_buy_quote": 6010.17599 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1093, "high": 0.1109, "low": 0.1089, "close": 0.1103, "volume": 1127137.4, "close_time": 1768010399999, "quote_volume": 124022.3433, "trades": 807, "taker_buy_base": 828272.5, "taker_buy_quote": 91109.07714 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1102, "close": 0.1105, "volume": 564963.6, "close_time": 1768013999999, "quote_volume": 62486.58705, "trades": 565, "taker_buy_base": 207295.2, "taker_buy_quote": 22962.16161 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1097, "close": 0.1104, "volume": 646394.2, "close_time": 1768017599999, "quote_volume": 71156.28133, "trades": 347, "taker_buy_base": 263543.2, "taker_buy_quote": 29005.69105 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1097, "close": 0.1101, "volume": 233388.2, "close_time": 1768021199999, "quote_volume": 25672.40445, "trades": 257, "taker_buy_base": 161033.1, "taker_buy_quote": 17711.12645 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1098, "close": 0.1106, "volume": 133500.0, "close_time": 1768024799999, "quote_volume": 14725.05673, "trades": 228, "taker_buy_base": 93510.1, "taker_buy_quote": 10318.32018 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1103, "close": 0.1105, "volume": 185307.1, "close_time": 1768028399999, "quote_volume": 20492.49523, "trades": 186, "taker_buy_base": 132395.8, "taker_buy_quote": 14642.97636 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1104, "high": 0.111, "low": 0.1103, "close": 0.1106, "volume": 234807.1, "close_time": 1768031999999, "quote_volume": 25984.96938, "trades": 252, "taker_buy_base": 59523.4, "taker_buy_quote": 6591.96831 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1106, "high": 0.1126, "low": 0.1106, "close": 0.1117, "volume": 2829425.8, "close_time": 1768035599999, "quote_volume": 315766.06749, "trades": 1999, "taker_buy_base": 1739653.4, "taker_buy_quote": 194176.39714 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1108, "close": 0.1111, "volume": 1001922.4, "close_time": 1768039199999, "quote_volume": 111624.38835, "trades": 760, "taker_buy_base": 523019.7, "taker_buy_quote": 58260.92101 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1112, "high": 0.1116, "low": 0.111, "close": 0.1114, "volume": 139986.5, "close_time": 1768042799999, "quote_volume": 15573.15016, "trades": 243, "taker_buy_base": 54327.7, "taker_buy_quote": 6046.0422 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 205202.1, "close_time": 1768046399999, "quote_volume": 22854.31816, "trades": 257, "taker_buy_base": 82312.5, "taker_buy_quote": 9169.20469 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1114, "high": 0.112, "low": 0.1114, "close": 0.1117, "volume": 238977.4, "close_time": 1768049999999, "quote_volume": 26706.47585, "trades": 188, "taker_buy_base": 108101.5, "taker_buy_quote": 12087.91777 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1117, "high": 0.1122, "low": 0.1114, "close": 0.1114, "volume": 195295.4, "close_time": 1768053599999, "quote_volume": 21821.40941, "trades": 231, "taker_buy_base": 113225.5, "taker_buy_quote": 12651.27584 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 280167.4, "close_time": 1768057199999, "quote_volume": 31168.44369, "trades": 296, "taker_buy_base": 111800.7, "taker_buy_quote": 12441.24094 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1116, "high": 0.1134, "low": 0.1116, "close": 0.1121, "volume": 920616.8, "close_time": 1768060799999, "quote_volume": 103668.63769, "trades": 1059, "taker_buy_base": 488012.6, "taker_buy_quote": 54970.36973 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.112, "high": 0.1125, "low": 0.1113, "close": 0.1123, "volume": 547874.1, "close_time": 1768064399999, "quote_volume": 61348.3416, "trades": 643, "taker_buy_base": 326811.3, "taker_buy_quote": 36597.00041 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1118, "close": 0.1118, "volume": 267404.5, "close_time": 1768067999999, "quote_volume": 30045.22718, "trades": 283, "taker_buy_base": 110613.9, "taker_buy_quote": 12434.31477 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1119, "high": 0.1125, "low": 0.1117, "close": 0.1121, "volume": 198467.1, "close_time": 1768071599999, "quote_volume": 22244.83106, "trades": 298, "taker_buy_base": 84461.8, "taker_buy_quote": 9468.48575 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.112, "high": 0.1127, "low": 0.1119, "close": 0.1127, "volume": 153833.0, "close_time": 1768075199999, "quote_volume": 17284.49274, "trades": 245, "taker_buy_base": 54863.7, "taker_buy_quote": 6169.06805 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1124, "close": 0.1124, "volume": 273591.8, "close_time": 1768078799999, "quote_volume": 30816.79148, "trades": 221, "taker_buy_base": 195100.5, "taker_buy_quote": 21980.94504 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1125, "high": 0.113, "low": 0.1124, "close": 0.1124, "volume": 240678.6, "close_time": 1768082399999, "quote_volume": 27108.67827, "trades": 277, "taker_buy_base": 98764.1, "taker_buy_quote": 11128.83271 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1107, "close": 0.1107, "volume": 433214.1, "close_time": 1768085999999, "quote_volume": 48273.14339, "trades": 462, "taker_buy_base": 155081.9, "taker_buy_quote": 17265.32446 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1107, "close": 0.111, "volume": 367854.3, "close_time": 1768089599999, "quote_volume": 40806.25857, "trades": 362, "taker_buy_base": 161926.2, "taker_buy_quote": 17965.84571 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.111, "high": 0.1113, "low": 0.1106, "close": 0.1113, "volume": 319468.0, "close_time": 1768093199999, "quote_volume": 35454.48983, "trades": 277, "taker_buy_base": 91636.4, "taker_buy_quote": 10171.78239 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1109, "close": 0.1112, "volume": 326432.8, "close_time": 1768096799999, "quote_volume": 36282.90477, "trades": 406, "taker_buy_base": 103584.8, "taker_buy_quote": 11516.45397 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1109, "close": 0.1111, "volume": 191716.2, "close_time": 1768100399999, "quote_volume": 21329.75707, "trades": 256, "taker_buy_base": 127057.2, "taker_buy_quote": 14137.96651 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1111, "high": 0.1115, "low": 0.111, "close": 0.1114, "volume": 336974.6, "close_time": 1768103999999, "quote_volume": 37511.73601, "trades": 316, "taker_buy_base": 146901.0, "taker_buy_quote": 16367.18992 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1112, "close": 0.1116, "volume": 56425.8, "close_time": 1768107599999, "quote_volume": 6287.65541, "trades": 141, "taker_buy_base": 16625.3, "taker_buy_quote": 1855.18472 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1101, "close": 0.1109, "volume": 802301.1, "close_time": 1768111199999, "quote_volume": 88917.71759, "trades": 547, "taker_buy_base": 278652.4, "taker_buy_quote": 30883.58369 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1101, "close": 0.1104, "volume": 291625.6, "close_time": 1768114799999, "quote_volume": 32248.28396, "trades": 294, "taker_buy_base": 118044.5, "taker_buy_quote": 13050.20631 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1104, "high": 0.1116, "low": 0.1098, "close": 0.1109, "volume": 538282.7, "close_time": 1768118399999, "quote_volume": 59657.81058, "trades": 343, "taker_buy_base": 369367.8, "taker_buy_quote": 40969.95986 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1105, "close": 0.1111, "volume": 280383.6, "close_time": 1768121999999, "quote_volume": 31080.19783, "trades": 213, "taker_buy_base": 235393.8, "taker_buy_quote": 26091.9865 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1111, "high": 0.1118, "low": 0.111, "close": 0.1116, "volume": 265259.4, "close_time": 1768125599999, "quote_volume": 29551.43586, "trades": 517, "taker_buy_base": 132544.1, "taker_buy_quote": 14766.03049 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1109, "close": 0.1111, "volume": 253039.6, "close_time": 1768129199999, "quote_volume": 28170.72746, "trades": 306, "taker_buy_base": 59543.8, "taker_buy_quote": 6630.39042 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1105, "close": 0.1113, "volume": 512057.6, "close_time": 1768132799999, "quote_volume": 56879.76041, "trades": 615, "taker_buy_base": 303503.9, "taker_buy_quote": 33747.90617 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1111, "close": 0.1111, "volume": 280667.5, "close_time": 1768136399999, "quote_volume": 31223.97324, "trades": 341, "taker_buy_base": 139835.9, "taker_buy_quote": 15558.28276 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1111, "high": 0.1111, "low": 0.11, "close": 0.1102, "volume": 331887.3, "close_time": 1768139999999, "quote_volume": 36634.83155, "trades": 511, "taker_buy_base": 139149.9, "taker_buy_quote": 15357.41947 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1102, "high": 0.1106, "low": 0.11, "close": 0.1105, "volume": 402536.0, "close_time": 1768143599999, "quote_volume": 44429.43596, "trades": 259, "taker_buy_base": 250780.9, "taker_buy_quote": 27678.82563 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1089, "close": 0.1097, "volume": 814090.0, "close_time": 1768147199999, "quote_volume": 89190.80182, "trades": 933, "taker_buy_base": 493655.3, "taker_buy_quote": 54079.55799 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1096, "close": 0.1101, "volume": 513301.7, "close_time": 1768150799999, "quote_volume": 56489.95368, "trades": 1597, "taker_buy_base": 323628.4, "taker_buy_quote": 35599.47056 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1092, "close": 0.1098, "volume": 245761.9, "close_time": 1768154399999, "quote_volume": 27036.72498, "trades": 424, "taker_buy_base": 128974.3, "taker_buy_quote": 14210.58435 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1098, "high": 0.1098, "low": 0.109, "close": 0.1092, "volume": 168965.6, "close_time": 1768157999999, "quote_volume": 18459.67059, "trades": 183, "taker_buy_base": 72804.8, "taker_buy_quote": 7951.24449 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1075, "close": 0.1079, "volume": 804368.1, "close_time": 1768161599999, "quote_volume": 87041.23252, "trades": 907, "taker_buy_base": 344767.9, "taker_buy_quote": 37288.75321 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1078, "high": 0.1078, "low": 0.106, "close": 0.1072, "volume": 933530.9, "close_time": 1768165199999, "quote_volume": 99806.44817, "trades": 2174, "taker_buy_base": 571296.1, "taker_buy_quote": 61081.87411 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1043, "close": 0.1052, "volume": 1602037.2, "close_time": 1768168799999, "quote_volume": 168764.82947, "trades": 2246, "taker_buy_base": 855733.2, "taker_buy_quote": 90176.40636 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1035, "close": 0.1054, "volume": 1631117.1, "close_time": 1768172399999, "quote_volume": 170625.91592, "trades": 1581, "taker_buy_base": 869478.9, "taker_buy_quote": 91018.35665 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1038, "close": 0.1054, "volume": 1307652.1, "close_time": 1768175999999, "quote_volume": 137073.70487, "trades": 1804, "taker_buy_base": 770679.4, "taker_buy_quote": 80899.27601 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1031, "close": 0.1048, "volume": 561883.7, "close_time": 1768179599999, "quote_volume": 58765.59769, "trades": 1113, "taker_buy_base": 223184.2, "taker_buy_quote": 23323.51037 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1048, "high": 0.1061, "low": 0.1047, "close": 0.1059, "volume": 708508.4, "close_time": 1768183199999, "quote_volume": 74736.50072, "trades": 902, "taker_buy_base": 422969.3, "taker_buy_quote": 44621.70355 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1059, "high": 0.1074, "low": 0.1059, "close": 0.1072, "volume": 318635.2, "close_time": 1768186799999, "quote_volume": 33951.01249, "trades": 672, "taker_buy_base": 175061.7, "taker_buy_quote": 18664.76741 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1073, "high": 0.1073, "low": 0.106, "close": 0.106, "volume": 264509.8, "close_time": 1768190399999, "quote_volume": 28248.29053, "trades": 432, "taker_buy_base": 132947.3, "taker_buy_quote": 14206.21588 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.106, "high": 0.1065, "low": 0.1054, "close": 0.1064, "volume": 276688.1, "close_time": 1768193999999, "quote_volume": 29291.56346, "trades": 284, "taker_buy_base": 140478.4, "taker_buy_quote": 14880.10603 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1063, "high": 0.1069, "low": 0.106, "close": 0.1064, "volume": 351555.0, "close_time": 1768197599999, "quote_volume": 37438.90544, "trades": 430, "taker_buy_base": 263513.0, "taker_buy_quote": 28070.09954 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1056, "close": 0.1058, "volume": 269222.0, "close_time": 1768201199999, "quote_volume": 28594.46542, "trades": 482, "taker_buy_base": 124532.2, "taker_buy_quote": 13236.85588 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1059, "high": 0.1068, "low": 0.1053, "close": 0.1054, "volume": 501077.2, "close_time": 1768204799999, "quote_volume": 53179.19698, "trades": 508, "taker_buy_base": 218863.2, "taker_buy_quote": 23249.19843 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1039, "close": 0.1049, "volume": 605878.8, "close_time": 1768208399999, "quote_volume": 63616.71274, "trades": 865, "taker_buy_base": 332005.4, "taker_buy_quote": 34879.27943 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1043, "close": 0.1045, "volume": 431408.1, "close_time": 1768211999999, "quote_volume": 45174.54194, "trades": 534, "taker_buy_base": 149243.5, "taker_buy_quote": 15623.82497 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1043, "close": 0.1045, "volume": 106382.8, "close_time": 1768215599999, "quote_volume": 11129.44713, "trades": 280, "taker_buy_base": 72379.6, "taker_buy_quote": 7573.06064 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1046, "high": 0.1059, "low": 0.1046, "close": 0.1054, "volume": 309615.2, "close_time": 1768219199999, "quote_volume": 32633.15768, "trades": 528, "taker_buy_base": 168459.9, "taker_buy_quote": 17763.93994 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1054, "high": 0.1066, "low": 0.1053, "close": 0.1059, "volume": 607263.1, "close_time": 1768222799999, "quote_volume": 64162.48663, "trades": 455, "taker_buy_base": 466817.7, "taker_buy_quote": 49319.98485 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1046, "close": 0.1047, "volume": 416515.0, "close_time": 1768226399999, "quote_volume": 43763.99386, "trades": 525, "taker_buy_base": 265592.4, "taker_buy_quote": 27896.90714 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1047, "high": 0.1068, "low": 0.1047, "close": 0.1063, "volume": 713604.5, "close_time": 1768229999999, "quote_volume": 75663.91383, "trades": 864, "taker_buy_base": 313555.6, "taker_buy_quote": 33232.22768 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1063, "high": 0.1072, "low": 0.1063, "close": 0.1071, "volume": 455548.3, "close_time": 1768233599999, "quote_volume": 48670.95761, "trades": 600, "taker_buy_base": 247647.8, "taker_buy_quote": 26461.85436 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1067, "close": 0.1075, "volume": 433979.9, "close_time": 1768237199999, "quote_volume": 46528.97578, "trades": 1217, "taker_buy_base": 132158.3, "taker_buy_quote": 14181.9885 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1053, "close": 0.1059, "volume": 1167201.9, "close_time": 1768240799999, "quote_volume": 123982.6469, "trades": 1477, "taker_buy_base": 330542.4, "taker_buy_quote": 35140.57638 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1056, "close": 0.1062, "volume": 396441.8, "close_time": 1768244399999, "quote_volume": 42061.88643, "trades": 527, "taker_buy_base": 232632.8, "taker_buy_quote": 24686.86689 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1062, "high": 0.1084, "low": 0.1058, "close": 0.108, "volume": 439000.1, "close_time": 1768247999999, "quote_volume": 47061.95583, "trades": 560, "taker_buy_base": 267943.8, "taker_buy_quote": 28738.71725 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1065, "close": 0.1068, "volume": 411229.3, "close_time": 1768251599999, "quote_volume": 44069.72442, "trades": 808, "taker_buy_base": 136352.3, "taker_buy_quote": 14616.21329 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1046, "close": 0.105, "volume": 1394161.2, "close_time": 1768255199999, "quote_volume": 147254.21772, "trades": 1098, "taker_buy_base": 254860.1, "taker_buy_quote": 26967.96713 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1044, "close": 0.1049, "volume": 781815.4, "close_time": 1768258799999, "quote_volume": 82149.40891, "trades": 1359, "taker_buy_base": 389289.0, "taker_buy_quote": 40931.50221 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.105, "high": 0.1054, "low": 0.1047, "close": 0.1051, "volume": 329245.2, "close_time": 1768262399999, "quote_volume": 34570.23312, "trades": 489, "taker_buy_base": 131007.0, "taker_buy_quote": 13757.20226 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1051, "high": 0.106, "low": 0.1049, "close": 0.1059, "volume": 276783.9, "close_time": 1768265999999, "quote_volume": 29211.87357, "trades": 627, "taker_buy_base": 147088.9, "taker_buy_quote": 15520.44518 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1047, "close": 0.1052, "volume": 474386.0, "close_time": 1768269599999, "quote_volume": 49966.67779, "trades": 582, "taker_buy_base": 126695.6, "taker_buy_quote": 13362.08246 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1052, "high": 0.1067, "low": 0.1052, "close": 0.1055, "volume": 638327.1, "close_time": 1768273199999, "quote_volume": 67622.00591, "trades": 805, "taker_buy_base": 353611.8, "taker_buy_quote": 37432.4232 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1055, "high": 0.1061, "low": 0.1054, "close": 0.1057, "volume": 212671.6, "close_time": 1768276799999, "quote_volume": 22477.90302, "trades": 250, "taker_buy_base": 162211.0, "taker_buy_quote": 17147.78143 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1052, "close": 0.1057, "volume": 162008.4, "close_time": 1768280399999, "quote_volume": 17087.36209, "trades": 311, "taker_buy_base": 79045.6, "taker_buy_quote": 8341.71104 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1054, "close": 0.1054, "volume": 151947.1, "close_time": 1768283999999, "quote_volume": 16065.91347, "trades": 301, "taker_buy_base": 43894.9, "taker_buy_quote": 4643.82699 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1053, "high": 0.1062, "low": 0.1053, "close": 0.1059, "volume": 300898.0, "close_time": 1768287599999, "quote_volume": 31779.42067, "trades": 289, "taker_buy_base": 179073.4, "taker_buy_quote": 18917.17125 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.106, "high": 0.106, "low": 0.1052, "close": 0.1053, "volume": 289675.5, "close_time": 1768291199999, "quote_volume": 30577.18434, "trades": 293, "taker_buy_base": 57966.0, "taker_buy_quote": 6116.70756 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1054, "high": 0.1066, "low": 0.1053, "close": 0.1065, "volume": 282886.5, "close_time": 1768294799999, "quote_volume": 30005.97613, "trades": 378, "taker_buy_base": 148708.8, "taker_buy_quote": 15762.98842 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1056, "close": 0.106, "volume": 1792370.4, "close_time": 1768298399999, "quote_volume": 190257.04986, "trades": 1971, "taker_buy_base": 689318.3, "taker_buy_quote": 73185.63602 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.106, "high": 0.1065, "low": 0.1059, "close": 0.1064, "volume": 221515.2, "close_time": 1768301999999, "quote_volume": 23530.77787, "trades": 284, "taker_buy_base": 141344.4, "taker_buy_quote": 15025.10497 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1063, "high": 0.107, "low": 0.106, "close": 0.1068, "volume": 467012.4, "close_time": 1768305599999, "quote_volume": 49778.05389, "trades": 656, "taker_buy_base": 229967.4, "taker_buy_quote": 24520.40646 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1064, "close": 0.1072, "volume": 517321.7, "close_time": 1768309199999, "quote_volume": 55297.74693, "trades": 634, "taker_buy_base": 246676.5, "taker_buy_quote": 26373.39177 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1069, "close": 0.1076, "volume": 546581.8, "close_time": 1768312799999, "quote_volume": 58758.40136, "trades": 747, "taker_buy_base": 230912.3, "taker_buy_quote": 24816.98132 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1072, "close": 0.1076, "volume": 688747.1, "close_time": 1768316399999, "quote_volume": 74262.62966, "trades": 1001, "taker_buy_base": 328894.4, "taker_buy_quote": 35462.09323 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1075, "high": 0.1089, "low": 0.1068, "close": 0.1085, "volume": 1179883.0, "close_time": 1768319999999, "quote_volume": 127304.83345, "trades": 1559, "taker_buy_base": 713672.6, "taker_buy_quote": 77057.21863 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1074, "close": 0.1079, "volume": 651808.2, "close_time": 1768323599999, "quote_volume": 70460.52811, "trades": 797, "taker_buy_base": 272592.4, "taker_buy_quote": 29481.19483 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1075, "close": 0.1078, "volume": 466003.9, "close_time": 1768327199999, "quote_volume": 50286.50957, "trades": 559, "taker_buy_base": 223770.7, "taker_buy_quote": 24151.27571 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1077, "close": 0.1081, "volume": 273920.4, "close_time": 1768330799999, "quote_volume": 29566.90562, "trades": 466, "taker_buy_base": 124950.1, "taker_buy_quote": 13486.91763 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1077, "close": 0.1081, "volume": 204740.0, "close_time": 1768334399999, "quote_volume": 22107.15096, "trades": 379, "taker_buy_base": 91115.7, "taker_buy_quote": 9841.25405 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1082, "high": 0.1082, "low": 0.107, "close": 0.1075, "volume": 248606.4, "close_time": 1768337999999, "quote_volume": 26754.12922, "trades": 316, "taker_buy_base": 108638.5, "taker_buy_quote": 11686.55016 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1072, "close": 0.1075, "volume": 275522.1, "close_time": 1768341599999, "quote_volume": 29603.93159, "trades": 290, "taker_buy_base": 116839.0, "taker_buy_quote": 12552.58099 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1075, "high": 0.1102, "low": 0.1075, "close": 0.1099, "volume": 776895.7, "close_time": 1768345199999, "quote_volume": 84889.71539, "trades": 830, "taker_buy_base": 409202.7, "taker_buy_quote": 44680.59723 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.11, "high": 0.1105, "low": 0.1093, "close": 0.1097, "volume": 609638.1, "close_time": 1768348799999, "quote_volume": 66946.44125, "trades": 862, "taker_buy_base": 264077.9, "taker_buy_quote": 29036.10687 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1097, "high": 0.1109, "low": 0.1097, "close": 0.1108, "volume": 904792.2, "close_time": 1768352399999, "quote_volume": 99774.3228, "trades": 855, "taker_buy_base": 580660.7, "taker_buy_quote": 64044.43247 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1108, "high": 0.111, "low": 0.1102, "close": 0.1102, "volume": 471822.7, "close_time": 1768355999999, "quote_volume": 52186.22025, "trades": 459, "taker_buy_base": 227126.1, "taker_buy_quote": 25125.16206 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1098, "close": 0.1101, "volume": 452568.0, "close_time": 1768359599999, "quote_volume": 49925.67759, "trades": 486, "taker_buy_base": 199718.8, "taker_buy_quote": 22032.36722 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1101, "high": 0.1108, "low": 0.11, "close": 0.1108, "volume": 575557.2, "close_time": 1768363199999, "quote_volume": 63511.03878, "trades": 410, "taker_buy_base": 323293.8, "taker_buy_quote": 35656.20355 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1097, "close": 0.11, "volume": 589706.0, "close_time": 1768366799999, "quote_volume": 65048.28687, "trades": 500, "taker_buy_base": 285032.6, "taker_buy_quote": 31455.16289 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.11, "high": 0.11, "low": 0.1093, "close": 0.1095, "volume": 646120.5, "close_time": 1768370399999, "quote_volume": 70869.17626, "trades": 607, "taker_buy_base": 234071.9, "taker_buy_quote": 25678.47446 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1086, "close": 0.1093, "volume": 588535.8, "close_time": 1768373999999, "quote_volume": 64248.06466, "trades": 771, "taker_buy_base": 214471.3, "taker_buy_quote": 23419.27354 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1087, "close": 0.1088, "volume": 467456.1, "close_time": 1768377599999, "quote_volume": 51020.74309, "trades": 477, "taker_buy_base": 275163.7, "taker_buy_quote": 30065.52168 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1087, "close": 0.1089, "volume": 306870.2, "close_time": 1768381199999, "quote_volume": 33468.96599, "trades": 354, "taker_buy_base": 126369.7, "taker_buy_quote": 13779.58315 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1089, "high": 0.1107, "low": 0.1089, "close": 0.1101, "volume": 1130507.5, "close_time": 1768384799999, "quote_volume": 124380.75305, "trades": 1045, "taker_buy_base": 647881.8, "taker_buy_quote": 71269.40129 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1095, "close": 0.1097, "volume": 287256.5, "close_time": 1768388399999, "quote_volume": 31569.85999, "trades": 392, "taker_buy_base": 141050.5, "taker_buy_quote": 15503.97301 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1087, "close": 0.1096, "volume": 530292.6, "close_time": 1768391999999, "quote_volume": 57941.09548, "trades": 501, "taker_buy_base": 209358.5, "taker_buy_quote": 22877.78795 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1093, "close": 0.1095, "volume": 441271.3, "close_time": 1768395599999, "quote_volume": 48429.24562, "trades": 559, "taker_buy_base": 224218.2, "taker_buy_quote": 24612.14559 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1079, "close": 0.1082, "volume": 519033.0, "close_time": 1768399199999, "quote_volume": 56435.23027, "trades": 520, "taker_buy_base": 207156.2, "taker_buy_quote": 22547.69742 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1082, "high": 0.1096, "low": 0.1082, "close": 0.1092, "volume": 1358880.9, "close_time": 1768402799999, "quote_volume": 147911.16889, "trades": 1062, "taker_buy_base": 690544.0, "taker_buy_quote": 75218.8158 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1086, "close": 0.1089, "volume": 894655.7, "close_time": 1768406399999, "quote_volume": 97744.385, "trades": 843, "taker_buy_base": 404482.4, "taker_buy_quote": 44179.57218 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.109, "high": 0.1098, "low": 0.1083, "close": 0.1086, "volume": 1081707.2, "close_time": 1768409999999, "quote_volume": 118148.81904, "trades": 1109, "taker_buy_base": 563534.4, "taker_buy_quote": 61594.11284 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1067, "close": 0.1072, "volume": 1921470.8, "close_time": 1768413599999, "quote_volume": 207616.87925, "trades": 1678, "taker_buy_base": 874762.4, "taker_buy_quote": 94525.47372 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1055, "close": 0.1063, "volume": 1318571.6, "close_time": 1768417199999, "quote_volume": 140435.798, "trades": 2231, "taker_buy_base": 589997.6, "taker_buy_quote": 62833.5128 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1062, "high": 0.1078, "low": 0.1058, "close": 0.1072, "volume": 745928.5, "close_time": 1768420799999, "quote_volume": 79667.44525, "trades": 1223, "taker_buy_base": 484834.1, "taker_buy_quote": 51780.1589 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1073, "high": 0.1081, "low": 0.107, "close": 0.1074, "volume": 353470.4, "close_time": 1768424399999, "quote_volume": 38010.60389, "trades": 567, "taker_buy_base": 227358.4, "taker_buy_quote": 24462.41937 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1072, "close": 0.108, "volume": 334470.0, "close_time": 1768427999999, "quote_volume": 36114.00796, "trades": 534, "taker_buy_base": 194251.0, "taker_buy_quote": 20982.60961 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.108, "high": 0.108, "low": 0.1059, "close": 0.1062, "volume": 893267.1, "close_time": 1768431599999, "quote_volume": 95318.39439, "trades": 838, "taker_buy_base": 252913.1, "taker_buy_quote": 26966.24694 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1061, "close": 0.1064, "volume": 277113.9, "close_time": 1768435199999, "quote_volume": 29480.4642, "trades": 400, "taker_buy_base": 97544.2, "taker_buy_quote": 10377.54464 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1061, "close": 0.1069, "volume": 269194.3, "close_time": 1768438799999, "quote_volume": 28700.1221, "trades": 321, "taker_buy_base": 195442.2, "taker_buy_quote": 20845.94638 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1069, "high": 0.1076, "low": 0.1063, "close": 0.1065, "volume": 1034780.9, "close_time": 1768442399999, "quote_volume": 110532.26231, "trades": 1182, "taker_buy_base": 630330.3, "taker_buy_quote": 67319.56981 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1056, "close": 0.106, "volume": 594071.0, "close_time": 1768445999999, "quote_volume": 63070.03428, "trades": 624, "taker_buy_base": 300839.8, "taker_buy_quote": 31961.33829 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1059, "high": 0.1064, "low": 0.1042, "close": 0.1044, "volume": 1103973.9, "close_time": 1768449599999, "quote_volume": 115855.97107, "trades": 1398, "taker_buy_base": 420258.8, "taker_buy_quote": 44153.56695 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1043, "high": 0.1051, "low": 0.1038, "close": 0.1049, "volume": 908151.7, "close_time": 1768453199999, "quote_volume": 94858.79334, "trades": 976, "taker_buy_base": 516827.9, "taker_buy_quote": 54031.14098 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1048, "close": 0.1057, "volume": 358188.5, "close_time": 1768456799999, "quote_volume": 37803.84013, "trades": 507, "taker_buy_base": 229796.0, "taker_buy_quote": 24255.67454 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1054, "close": 0.1063, "volume": 349330.2, "close_time": 1768460399999, "quote_volume": 36969.97513, "trades": 502, "taker_buy_base": 189981.4, "taker_buy_quote": 20106.35792 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1062, "close": 0.1071, "volume": 436506.5, "close_time": 1768463999999, "quote_volume": 46657.89922, "trades": 553, "taker_buy_base": 248885.0, "taker_buy_quote": 26612.83332 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.107, "high": 0.1076, "low": 0.1062, "close": 0.1076, "volume": 700043.7, "close_time": 1768467599999, "quote_volume": 74691.08868, "trades": 738, "taker_buy_base": 309537.2, "taker_buy_quote": 33061.43041 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1064, "close": 0.107, "volume": 478211.0, "close_time": 1768471199999, "quote_volume": 51145.94744, "trades": 561, "taker_buy_base": 253018.5, "taker_buy_quote": 27048.26401 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1066, "close": 0.1068, "volume": 277618.1, "close_time": 1768474799999, "quote_volume": 29708.86669, "trades": 366, "taker_buy_base": 125921.1, "taker_buy_quote": 13472.06721 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1056, "close": 0.1059, "volume": 506356.7, "close_time": 1768478399999, "quote_volume": 53731.52577, "trades": 567, "taker_buy_base": 198462.9, "taker_buy_quote": 21037.64247 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.106, "high": 0.1065, "low": 0.1056, "close": 0.1062, "volume": 172714.4, "close_time": 1768481999999, "quote_volume": 18318.37498, "trades": 309, "taker_buy_base": 81831.1, "taker_buy_quote": 8685.28733 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1062, "high": 0.1066, "low": 0.106, "close": 0.1062, "volume": 297363.6, "close_time": 1768485599999, "quote_volume": 31622.73129, "trades": 320, "taker_buy_base": 186435.0, "taker_buy_quote": 19830.42432 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1048, "close": 0.1052, "volume": 998468.5, "close_time": 1768489199999, "quote_volume": 105263.38087, "trades": 971, "taker_buy_base": 477317.8, "taker_buy_quote": 50353.29148 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1022, "close": 0.1039, "volume": 1970489.4, "close_time": 1768492799999, "quote_volume": 204409.21435, "trades": 2628, "taker_buy_base": 1014271.8, "taker_buy_quote": 105165.36339 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1038, "high": 0.104, "low": 0.1029, "close": 0.1038, "volume": 677847.4, "close_time": 1768496399999, "quote_volume": 70160.66342, "trades": 775, "taker_buy_base": 319678.5, "taker_buy_quote": 33090.06639 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1023, "close": 0.1025, "volume": 913943.6, "close_time": 1768499999999, "quote_volume": 94331.94637, "trades": 1109, "taker_buy_base": 323796.9, "taker_buy_quote": 33411.24118 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1, "close": 0.1003, "volume": 2550474.1, "close_time": 1768503599999, "quote_volume": 257862.5294, "trades": 3316, "taker_buy_base": 845058.9, "taker_buy_quote": 85264.40636 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0995, "close": 0.1007, "volume": 988912.0, "close_time": 1768507199999, "quote_volume": 99016.44666, "trades": 1609, "taker_buy_base": 508865.8, "taker_buy_quote": 50952.27806 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1007, "high": 0.1012, "low": 0.0995, "close": 0.1002, "volume": 353207.9, "close_time": 1768510799999, "quote_volume": 35492.04425, "trades": 503, "taker_buy_base": 163522.8, "taker_buy_quote": 16443.4702 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1002, "high": 0.1009, "low": 0.1002, "close": 0.1009, "volume": 293106.6, "close_time": 1768514399999, "quote_volume": 29470.29292, "trades": 378, "taker_buy_base": 97920.4, "taker_buy_quote": 9848.78097 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1006, "close": 0.1014, "volume": 274829.9, "close_time": 1768517999999, "quote_volume": 27818.05286, "trades": 487, "taker_buy_base": 128562.4, "taker_buy_quote": 13009.37164 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1014, "high": 0.1021, "low": 0.1012, "close": 0.102, "volume": 200139.6, "close_time": 1768521599999, "quote_volume": 20343.06402, "trades": 281, "taker_buy_base": 141158.1, "taker_buy_quote": 14352.483 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.102, "high": 0.1022, "low": 0.1014, "close": 0.1017, "volume": 208893.3, "close_time": 1768525199999, "quote_volume": 21268.1198, "trades": 305, "taker_buy_base": 83427.9, "taker_buy_quote": 8499.4996 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1012, "close": 0.1015, "volume": 358344.0, "close_time": 1768528799999, "quote_volume": 36410.18678, "trades": 420, "taker_buy_base": 153096.0, "taker_buy_quote": 15560.87439 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1008, "close": 0.1018, "volume": 1047460.7, "close_time": 1768532399999, "quote_volume": 106464.52765, "trades": 1153, "taker_buy_base": 398717.4, "taker_buy_quote": 40544.11396 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1017, "close": 0.1021, "volume": 528623.5, "close_time": 1768535999999, "quote_volume": 53924.87431, "trades": 551, "taker_buy_base": 329857.2, "taker_buy_quote": 33653.1436 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1009, "close": 0.1014, "volume": 603131.1, "close_time": 1768539599999, "quote_volume": 61435.46275, "trades": 869, "taker_buy_base": 201240.8, "taker_buy_quote": 20518.25013 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1014, "high": 0.1025, "low": 0.101, "close": 0.1022, "volume": 552009.8, "close_time": 1768543199999, "quote_volume": 56170.41726, "trades": 941, "taker_buy_base": 242788.2, "taker_buy_quote": 24722.37207 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1015, "close": 0.1022, "volume": 457114.8, "close_time": 1768546799999, "quote_volume": 46591.16421, "trades": 785, "taker_buy_base": 170373.5, "taker_buy_quote": 17370.6673 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1018, "close": 0.1019, "volume": 424475.3, "close_time": 1768550399999, "quote_volume": 43396.70132, "trades": 582, "taker_buy_base": 173240.1, "taker_buy_quote": 17727.24142 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.102, "high": 0.1026, "low": 0.1019, "close": 0.1024, "volume": 254178.6, "close_time": 1768553999999, "quote_volume": 26019.9636, "trades": 432, "taker_buy_base": 144576.7, "taker_buy_quote": 14800.74249 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 77921.7, "close_time": 1768557599999, "quote_volume": 7957.73563, "trades": 187, "taker_buy_base": 37176.5, "taker_buy_quote": 3796.92272 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.1021, "volume": 216100.6, "close_time": 1768561199999, "quote_volume": 22025.72477, "trades": 250, "taker_buy_base": 101584.5, "taker_buy_quote": 10347.34444 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1021, "high": 0.1031, "low": 0.1021, "close": 0.103, "volume": 353245.8, "close_time": 1768564799999, "quote_volume": 36258.4135, "trades": 505, "taker_buy_base": 172665.9, "taker_buy_quote": 17735.93042 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1022, "close": 0.1023, "volume": 217860.0, "close_time": 1768568399999, "quote_volume": 22340.52134, "trades": 300, "taker_buy_base": 100518.4, "taker_buy_quote": 10302.76411 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1021, "close": 0.1029, "volume": 157056.6, "close_time": 1768571999999, "quote_volume": 16101.46744, "trades": 266, "taker_buy_base": 83005.3, "taker_buy_quote": 8507.41521 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1022, "close": 0.1023, "volume": 496515.2, "close_time": 1768575599999, "quote_volume": 50949.19205, "trades": 476, "taker_buy_base": 214206.7, "taker_buy_quote": 21971.11989 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1022, "high": 0.1026, "low": 0.0989, "close": 0.1, "volume": 1542122.4, "close_time": 1768579199999, "quote_volume": 154707.35497, "trades": 1850, "taker_buy_base": 726614.3, "taker_buy_quote": 72840.39484 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1, "high": 0.103, "low": 0.0999, "close": 0.1021, "volume": 898145.1, "close_time": 1768582799999, "quote_volume": 91436.08692, "trades": 1243, "taker_buy_base": 485074.7, "taker_buy_quote": 49392.98016 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1018, "close": 0.1025, "volume": 295630.1, "close_time": 1768586399999, "quote_volume": 30215.40151, "trades": 414, "taker_buy_base": 152561.5, "taker_buy_quote": 15600.88127 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 321156.6, "close_time": 1768589999999, "quote_volume": 32988.70541, "trades": 526, "taker_buy_base": 176660.4, "taker_buy_quote": 18150.17863 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1025, "close": 0.1031, "volume": 184357.0, "close_time": 1768593599999, "quote_volume": 18948.72128, "trades": 252, "taker_buy_base": 70918.0, "taker_buy_quote": 7295.28715 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.103, "high": 0.104, "low": 0.1024, "close": 0.1039, "volume": 564689.8, "close_time": 1768597199999, "quote_volume": 58340.48523, "trades": 652, "taker_buy_base": 241394.1, "taker_buy_quote": 24976.09516 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.104, "high": 0.1043, "low": 0.1038, "close": 0.104, "volume": 352732.9, "close_time": 1768600799999, "quote_volume": 36701.96688, "trades": 484, "taker_buy_base": 122896.9, "taker_buy_quote": 12784.6651 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.104, "high": 0.1046, "low": 0.1039, "close": 0.1043, "volume": 274882.5, "close_time": 1768604399999, "quote_volume": 28661.20122, "trades": 575, "taker_buy_base": 141898.2, "taker_buy_quote": 14795.02024 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1044, "high": 0.105, "low": 0.1043, "close": 0.1048, "volume": 355273.0, "close_time": 1768607999999, "quote_volume": 37188.99585, "trades": 493, "taker_buy_base": 156094.8, "taker_buy_quote": 16337.0773 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1044, "close": 0.1051, "volume": 313094.9, "close_time": 1768611599999, "quote_volume": 32812.32335, "trades": 501, "taker_buy_base": 157523.2, "taker_buy_quote": 16517.61754 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1051, "high": 0.1065, "low": 0.105, "close": 0.106, "volume": 774308.0, "close_time": 1768615199999, "quote_volume": 82057.90479, "trades": 1179, "taker_buy_base": 374084.8, "taker_buy_quote": 39650.02719 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.106, "high": 0.1068, "low": 0.1052, "close": 0.1054, "volume": 1010519.7, "close_time": 1768618799999, "quote_volume": 107218.71574, "trades": 1329, "taker_buy_base": 466895.6, "taker_buy_quote": 49523.84299 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1053, "close": 0.1055, "volume": 315188.3, "close_time": 1768622399999, "quote_volume": 33294.32378, "trades": 427, "taker_buy_base": 117711.5, "taker_buy_quote": 12441.25896 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1051, "close": 0.1056, "volume": 185023.4, "close_time": 1768625999999, "quote_volume": 19529.83034, "trades": 330, "taker_buy_base": 82363.8, "taker_buy_quote": 8698.42391 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1056, "close": 0.1059, "volume": 345744.3, "close_time": 1768629599999, "quote_volume": 36646.3112, "trades": 633, "taker_buy_base": 168957.1, "taker_buy_quote": 17909.80998 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.106, "high": 0.1063, "low": 0.1058, "close": 0.1059, "volume": 183105.6, "close_time": 1768633199999, "quote_volume": 19422.10571, "trades": 338, "taker_buy_base": 83054.0, "taker_buy_quote": 8812.18463 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1051, "close": 0.1057, "volume": 397981.6, "close_time": 1768636799999, "quote_volume": 41965.79209, "trades": 575, "taker_buy_base": 126633.9, "taker_buy_quote": 13364.57291 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1058, "high": 0.106, "low": 0.1055, "close": 0.1058, "volume": 262080.7, "close_time": 1768640399999, "quote_volume": 27725.37169, "trades": 391, "taker_buy_base": 86803.1, "taker_buy_quote": 9182.77242 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1048, "close": 0.105, "volume": 261552.9, "close_time": 1768643999999, "quote_volume": 27536.75192, "trades": 287, "taker_buy_base": 97542.9, "taker_buy_quote": 10273.49057 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1049, "high": 0.105, "low": 0.104, "close": 0.1042, "volume": 230359.6, "close_time": 1768647599999, "quote_volume": 24073.0187, "trades": 296, "taker_buy_base": 123186.7, "taker_buy_quote": 12870.51008 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1038, "close": 0.1042, "volume": 499212.1, "close_time": 1768651199999, "quote_volume": 52042.94036, "trades": 646, "taker_buy_base": 268536.6, "taker_buy_quote": 27995.49088 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1038, "close": 0.1043, "volume": 112838.5, "close_time": 1768654799999, "quote_volume": 11761.11905, "trades": 256, "taker_buy_base": 59283.0, "taker_buy_quote": 6182.1229 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1034, "close": 0.1034, "volume": 341031.7, "close_time": 1768658399999, "quote_volume": 35454.76483, "trades": 541, "taker_buy_base": 161249.5, "taker_buy_quote": 16756.80053 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1033, "high": 0.104, "low": 0.103, "close": 0.1038, "volume": 275420.2, "close_time": 1768661999999, "quote_volume": 28498.03652, "trades": 573, "taker_buy_base": 140102.6, "taker_buy_quote": 14498.38138 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1036, "close": 0.1036, "volume": 185106.3, "close_time": 1768665599999, "quote_volume": 19234.66417, "trades": 380, "taker_buy_base": 89333.0, "taker_buy_quote": 9286.64587 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1022, "close": 0.1026, "volume": 519485.8, "close_time": 1768669199999, "quote_volume": 53507.65311, "trades": 511, "taker_buy_base": 167240.9, "taker_buy_quote": 17227.80512 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1026, "high": 0.1033, "low": 0.1022, "close": 0.1023, "volume": 292458.4, "close_time": 1768672799999, "quote_volume": 30079.79949, "trades": 507, "taker_buy_base": 150863.0, "taker_buy_quote": 15524.08661 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1018, "close": 0.1023, "volume": 432576.7, "close_time": 1768676399999, "quote_volume": 44237.22156, "trades": 497, "taker_buy_base": 178128.2, "taker_buy_quote": 18219.45132 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1017, "close": 0.102, "volume": 149305.1, "close_time": 1768679999999, "quote_volume": 15250.59651, "trades": 204, "taker_buy_base": 58792.1, "taker_buy_quote": 6010.9971 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1017, "close": 0.1023, "volume": 326664.2, "close_time": 1768683599999, "quote_volume": 33335.10526, "trades": 356, "taker_buy_base": 136651.9, "taker_buy_quote": 13952.96601 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1018, "close": 0.1022, "volume": 139118.2, "close_time": 1768687199999, "quote_volume": 14205.72639, "trades": 208, "taker_buy_base": 59192.6, "taker_buy_quote": 6046.21213 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1023, "high": 0.103, "low": 0.1016, "close": 0.1023, "volume": 740338.7, "close_time": 1768690799999, "quote_volume": 75517.60126, "trades": 760, "taker_buy_base": 396079.8, "taker_buy_quote": 40454.11424 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1014, "close": 0.1015, "volume": 659401.9, "close_time": 1768694399999, "quote_volume": 67255.1517, "trades": 884, "taker_buy_base": 259250.8, "taker_buy_quote": 26490.75831 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1014, "high": 0.1023, "low": 0.101, "close": 0.1015, "volume": 306887.7, "close_time": 1768697999999, "quote_volume": 31200.03489, "trades": 510, "taker_buy_base": 145378.8, "taker_buy_quote": 14787.77728 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1002, "close": 0.1009, "volume": 600766.4, "close_time": 1768701599999, "quote_volume": 60668.95513, "trades": 1028, "taker_buy_base": 322189.6, "taker_buy_quote": 32533.6578 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.101, "high": 0.1018, "low": 0.1009, "close": 0.1016, "volume": 646600.3, "close_time": 1768705199999, "quote_volume": 65475.55588, "trades": 762, "taker_buy_base": 353189.8, "taker_buy_quote": 35754.88605 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1011, "close": 0.1012, "volume": 372975.9, "close_time": 1768708799999, "quote_volume": 37867.00656, "trades": 523, "taker_buy_base": 165603.9, "taker_buy_quote": 16813.42571 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1007, "close": 0.1013, "volume": 273509.6, "close_time": 1768712399999, "quote_volume": 27661.92497, "trades": 300, "taker_buy_base": 174938.8, "taker_buy_quote": 17697.39299 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1013, "high": 0.1016, "low": 0.101, "close": 0.1015, "volume": 188390.3, "close_time": 1768715999999, "quote_volume": 19087.06341, "trades": 315, "taker_buy_base": 82848.8, "taker_buy_quote": 8394.34082 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1008, "close": 0.1016, "volume": 836678.2, "close_time": 1768719599999, "quote_volume": 84702.11754, "trades": 823, "taker_buy_base": 506951.7, "taker_buy_quote": 51352.11227 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1008, "close": 0.101, "volume": 342663.4, "close_time": 1768723199999, "quote_volume": 34654.27114, "trades": 487, "taker_buy_base": 133853.4, "taker_buy_quote": 13535.50745 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.101, "high": 0.1022, "low": 0.1007, "close": 0.1016, "volume": 354016.1, "close_time": 1768726799999, "quote_volume": 35911.22319, "trades": 497, "taker_buy_base": 140139.9, "taker_buy_quote": 14224.87406 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1016, "high": 0.102, "low": 0.1014, "close": 0.1019, "volume": 508064.9, "close_time": 1768730399999, "quote_volume": 51696.4603, "trades": 646, "taker_buy_base": 347611.0, "taker_buy_quote": 35379.2275 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.102, "high": 0.103, "low": 0.1015, "close": 0.1029, "volume": 340551.5, "close_time": 1768733999999, "quote_volume": 34794.37849, "trades": 356, "taker_buy_base": 190052.3, "taker_buy_quote": 19445.61143 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1029, "high": 0.1044, "low": 0.1027, "close": 0.104, "volume": 696634.7, "close_time": 1768737599999, "quote_volume": 72260.85065, "trades": 862, "taker_buy_base": 375952.1, "taker_buy_quote": 38988.67653 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.104, "high": 0.1041, "low": 0.1027, "close": 0.103, "volume": 417159.8, "close_time": 1768741199999, "quote_volume": 43152.96154, "trades": 647, "taker_buy_base": 212297.9, "taker_buy_quote": 21966.99562 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1025, "close": 0.1027, "volume": 567741.3, "close_time": 1768744799999, "quote_volume": 58441.30034, "trades": 646, "taker_buy_base": 275998.6, "taker_buy_quote": 28430.59034 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1014, "close": 0.1018, "volume": 1859689.1, "close_time": 1768748399999, "quote_volume": 190408.77687, "trades": 2463, "taker_buy_base": 576046.3, "taker_buy_quote": 59019.02296 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1018, "high": 0.1034, "low": 0.1017, "close": 0.1033, "volume": 544903.9, "close_time": 1768751999999, "quote_volume": 55948.10617, "trades": 823, "taker_buy_base": 301235.8, "taker_buy_quote": 30973.88805 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1031, "close": 0.1031, "volume": 1054301.3, "close_time": 1768755599999, "quote_volume": 109431.66649, "trades": 1314, "taker_buy_base": 384262.4, "taker_buy_quote": 39897.87111 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1026, "close": 0.1033, "volume": 272649.6, "close_time": 1768759199999, "quote_volume": 28069.90837, "trades": 426, "taker_buy_base": 160919.4, "taker_buy_quote": 16566.12141 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1031, "close": 0.1034, "volume": 238411.8, "close_time": 1768762799999, "quote_volume": 24646.90511, "trades": 490, "taker_buy_base": 140926.4, "taker_buy_quote": 14572.95917 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1033, "close": 0.1039, "volume": 882453.2, "close_time": 1768766399999, "quote_volume": 91526.04515, "trades": 858, "taker_buy_base": 468980.3, "taker_buy_quote": 48638.19634 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.104, "high": 0.1046, "low": 0.1034, "close": 0.1043, "volume": 288388.2, "close_time": 1768769999999, "quote_volume": 30011.21826, "trades": 339, "taker_buy_base": 155413.3, "taker_buy_quote": 16178.62038 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1042, "high": 0.1061, "low": 0.1041, "close": 0.1055, "volume": 1233210.8, "close_time": 1768773599999, "quote_volume": 129557.4378, "trades": 1551, "taker_buy_base": 496201.9, "taker_buy_quote": 52158.03273 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1056, "high": 0.1066, "low": 0.1045, "close": 0.1056, "volume": 1945645.2, "close_time": 1768777199999, "quote_volume": 205515.29388, "trades": 2478, "taker_buy_base": 811154.6, "taker_buy_quote": 85736.6202 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1013, "close": 0.1015, "volume": 2273124.9, "close_time": 1768780799999, "quote_volume": 235387.25756, "trades": 2375, "taker_buy_base": 1191351.1, "taker_buy_quote": 123579.5685 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0782, "close": 0.0897, "volume": 17520867.8, "close_time": 1768784399999, "quote_volume": 1555661.41288, "trades": 23610, "taker_buy_base": 8287361.2, "taker_buy_quote": 734622.16253 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0889, "close": 0.0903, "volume": 1103797.2, "close_time": 1768787999999, "quote_volume": 99233.01026, "trades": 1480, "taker_buy_base": 562264.1, "taker_buy_quote": 50577.123 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0903, "high": 0.0913, "low": 0.0901, "close": 0.0903, "volume": 448334.8, "close_time": 1768791599999, "quote_volume": 40644.02554, "trades": 891, "taker_buy_base": 255487.1, "taker_buy_quote": 23169.38274 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0895, "close": 0.0902, "volume": 781468.5, "close_time": 1768795199999, "quote_volume": 70409.47787, "trades": 1148, "taker_buy_base": 322774.7, "taker_buy_quote": 29072.52739 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0883, "close": 0.0886, "volume": 800166.9, "close_time": 1768798799999, "quote_volume": 71503.30724, "trades": 1369, "taker_buy_base": 344907.5, "taker_buy_quote": 30828.92334 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0874, "close": 0.0876, "volume": 1243022.5, "close_time": 1768802399999, "quote_volume": 109232.25749, "trades": 1700, "taker_buy_base": 596549.8, "taker_buy_quote": 52437.6041 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0877, "high": 0.0883, "low": 0.087, "close": 0.0878, "volume": 844590.1, "close_time": 1768805999999, "quote_volume": 74089.89729, "trades": 1141, "taker_buy_base": 357787.0, "taker_buy_quote": 31403.57473 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0879, "high": 0.089, "low": 0.0879, "close": 0.0888, "volume": 347417.0, "close_time": 1768809599999, "quote_volume": 30764.7929, "trades": 543, "taker_buy_base": 153871.7, "taker_buy_quote": 13636.03627 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0886, "close": 0.0887, "volume": 464523.8, "close_time": 1768813199999, "quote_volume": 41322.91435, "trades": 626, "taker_buy_base": 218483.2, "taker_buy_quote": 19445.01158 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0887, "high": 0.089, "low": 0.0882, "close": 0.0886, "volume": 660191.2, "close_time": 1768816799999, "quote_volume": 58534.81698, "trades": 655, "taker_buy_base": 290130.5, "taker_buy_quote": 25753.14268 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0876, "close": 0.0878, "volume": 678990.7, "close_time": 1768820399999, "quote_volume": 59897.38072, "trades": 1092, "taker_buy_base": 380910.8, "taker_buy_quote": 33607.13716 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0879, "high": 0.089, "low": 0.0878, "close": 0.0885, "volume": 685593.7, "close_time": 1768823999999, "quote_volume": 60743.83932, "trades": 903, "taker_buy_base": 429232.0, "taker_buy_quote": 38025.30657 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0886, "high": 0.0902, "low": 0.0884, "close": 0.09, "volume": 989628.2, "close_time": 1768827599999, "quote_volume": 88396.78915, "trades": 1310, "taker_buy_base": 565442.2, "taker_buy_quote": 50488.90496 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0899, "high": 0.0915, "low": 0.0898, "close": 0.0904, "volume": 1064474.2, "close_time": 1768831199999, "quote_volume": 96592.66237, "trades": 1318, "taker_buy_base": 482256.9, "taker_buy_quote": 43713.72065 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0905, "high": 0.0916, "low": 0.0903, "close": 0.091, "volume": 810293.2, "close_time": 1768834799999, "quote_volume": 73802.7924, "trades": 1266, "taker_buy_base": 493091.9, "taker_buy_quote": 44927.59146 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.091, "high": 0.0914, "low": 0.0902, "close": 0.0905, "volume": 526468.8, "close_time": 1768838399999, "quote_volume": 47663.19602, "trades": 778, "taker_buy_base": 366347.1, "taker_buy_quote": 33144.96631 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0903, "close": 0.0905, "volume": 295338.5, "close_time": 1768841999999, "quote_volume": 26740.68067, "trades": 542, "taker_buy_base": 124803.4, "taker_buy_quote": 11306.79106 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0899, "close": 0.0901, "volume": 263222.3, "close_time": 1768845599999, "quote_volume": 23758.97041, "trades": 414, "taker_buy_base": 122544.2, "taker_buy_quote": 11069.59194 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0898, "close": 0.0905, "volume": 173169.7, "close_time": 1768849199999, "quote_volume": 15600.45166, "trades": 236, "taker_buy_base": 84776.9, "taker_buy_quote": 7645.85773 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0905, "close": 0.0914, "volume": 614361.8, "close_time": 1768852799999, "quote_volume": 55768.39348, "trades": 564, "taker_buy_base": 374369.3, "taker_buy_quote": 33988.01818 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0914, "high": 0.0917, "low": 0.09, "close": 0.0901, "volume": 390240.3, "close_time": 1768856399999, "quote_volume": 35497.03575, "trades": 488, "taker_buy_base": 130245.5, "taker_buy_quote": 11864.99772 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0891, "close": 0.0892, "volume": 339131.6, "close_time": 1768859999999, "quote_volume": 30407.55364, "trades": 616, "taker_buy_base": 181382.9, "taker_buy_quote": 16274.87329 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0892, "close": 0.0893, "volume": 294507.0, "close_time": 1768863599999, "quote_volume": 26442.37911, "trades": 446, "taker_buy_base": 188532.0, "taker_buy_quote": 16935.17022 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0887, "close": 0.0892, "volume": 451433.8, "close_time": 1768867199999, "quote_volume": 40257.2104, "trades": 622, "taker_buy_base": 171679.7, "taker_buy_quote": 15310.4892 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0891, "high": 0.0898, "low": 0.089, "close": 0.0895, "volume": 261829.3, "close_time": 1768870799999, "quote_volume": 23389.82514, "trades": 355, "taker_buy_base": 141359.3, "taker_buy_quote": 12632.95048 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0889, "close": 0.0899, "volume": 119621.5, "close_time": 1768874399999, "quote_volume": 10709.92077, "trades": 204, "taker_buy_base": 68100.4, "taker_buy_quote": 6105.11105 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0898, "high": 0.0907, "low": 0.0894, "close": 0.0905, "volume": 268014.2, "close_time": 1768877999999, "quote_volume": 24154.12745, "trades": 387, "taker_buy_base": 180592.7, "taker_buy_quote": 16282.28499 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0893, "close": 0.0899, "volume": 97228.8, "close_time": 1768881599999, "quote_volume": 8722.31961, "trades": 200, "taker_buy_base": 55205.6, "taker_buy_quote": 4954.28543 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0894, "close": 0.0898, "volume": 328864.3, "close_time": 1768885199999, "quote_volume": 29538.23498, "trades": 494, "taker_buy_base": 185142.5, "taker_buy_quote": 16631.65441 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0891, "close": 0.0892, "volume": 253004.1, "close_time": 1768888799999, "quote_volume": 22665.30588, "trades": 380, "taker_buy_base": 133684.8, "taker_buy_quote": 11978.00176 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0883, "close": 0.0885, "volume": 466139.2, "close_time": 1768892399999, "quote_volume": 41449.31468, "trades": 728, "taker_buy_base": 237006.5, "taker_buy_quote": 21086.91866 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0878, "close": 0.088, "volume": 350204.9, "close_time": 1768895999999, "quote_volume": 30940.89989, "trades": 455, "taker_buy_base": 123831.5, "taker_buy_quote": 10948.32581 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.088, "high": 0.0884, "low": 0.0864, "close": 0.0872, "volume": 988529.3, "close_time": 1768899599999, "quote_volume": 86262.04391, "trades": 1099, "taker_buy_base": 505951.4, "taker_buy_quote": 44171.68557 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0849, "close": 0.0855, "volume": 3307588.5, "close_time": 1768903199999, "quote_volume": 284061.90388, "trades": 2963, "taker_buy_base": 680826.6, "taker_buy_quote": 58454.33669 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0851, "close": 0.0856, "volume": 648184.4, "close_time": 1768906799999, "quote_volume": 55530.32889, "trades": 824, "taker_buy_base": 256562.2, "taker_buy_quote": 21991.79405 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0841, "close": 0.0847, "volume": 462748.9, "close_time": 1768910399999, "quote_volume": 39303.84583, "trades": 727, "taker_buy_base": 194544.7, "taker_buy_quote": 16536.29331 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0847, "high": 0.0864, "low": 0.0847, "close": 0.0857, "volume": 481726.5, "close_time": 1768913999999, "quote_volume": 41381.45201, "trades": 690, "taker_buy_base": 313340.0, "taker_buy_quote": 26914.26488 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0837, "close": 0.0841, "volume": 1215139.2, "close_time": 1768917599999, "quote_volume": 102923.09641, "trades": 1492, "taker_buy_base": 510706.5, "taker_buy_quote": 43286.87409 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0841, "high": 0.0859, "low": 0.0839, "close": 0.0857, "volume": 714384.5, "close_time": 1768921199999, "quote_volume": 60622.39834, "trades": 1061, "taker_buy_base": 487876.4, "taker_buy_quote": 41394.59509 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0847, "close": 0.0857, "volume": 1148143.0, "close_time": 1768924799999, "quote_volume": 97985.72852, "trades": 1414, "taker_buy_base": 555926.9, "taker_buy_quote": 47439.30475 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0842, "close": 0.0848, "volume": 541006.5, "close_time": 1768928399999, "quote_volume": 45956.96985, "trades": 642, "taker_buy_base": 315536.6, "taker_buy_quote": 26815.66279 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0836, "close": 0.0839, "volume": 519002.4, "close_time": 1768931999999, "quote_volume": 43800.36811, "trades": 605, "taker_buy_base": 329658.6, "taker_buy_quote": 27835.98904 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0827, "close": 0.0829, "volume": 423532.0, "close_time": 1768935599999, "quote_volume": 35248.21691, "trades": 621, "taker_buy_base": 254752.5, "taker_buy_quote": 21203.7313 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0821, "close": 0.0825, "volume": 279440.9, "close_time": 1768939199999, "quote_volume": 23067.10982, "trades": 404, "taker_buy_base": 140784.8, "taker_buy_quote": 11623.09606 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0825, "high": 0.0835, "low": 0.0825, "close": 0.0833, "volume": 403108.3, "close_time": 1768942799999, "quote_volume": 33495.02509, "trades": 686, "taker_buy_base": 146228.8, "taker_buy_quote": 12149.84547 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0823, "close": 0.0823, "volume": 178971.6, "close_time": 1768946399999, "quote_volume": 14854.10826, "trades": 331, "taker_buy_base": 87366.9, "taker_buy_quote": 7258.58295 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0807, "close": 0.0826, "volume": 691205.7, "close_time": 1768949999999, "quote_volume": 56575.27244, "trades": 1029, "taker_buy_base": 339526.3, "taker_buy_quote": 27769.66344 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0823, "close": 0.0831, "volume": 989071.0, "close_time": 1768953599999, "quote_volume": 82237.17418, "trades": 723, "taker_buy_base": 312354.6, "taker_buy_quote": 25923.21972 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.083, "high": 0.084, "low": 0.0826, "close": 0.084, "volume": 278973.0, "close_time": 1768957199999, "quote_volume": 23223.22728, "trades": 300, "taker_buy_base": 135935.0, "taker_buy_quote": 11336.63809 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0841, "close": 0.0851, "volume": 269023.3, "close_time": 1768960799999, "quote_volume": 22846.68815, "trades": 374, "taker_buy_base": 165684.5, "taker_buy_quote": 14076.22015 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0852, "high": 0.0855, "low": 0.085, "close": 0.0854, "volume": 227292.7, "close_time": 1768964399999, "quote_volume": 19379.48366, "trades": 298, "taker_buy_base": 99424.9, "taker_buy_quote": 8477.50946 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0847, "close": 0.0848, "volume": 163688.5, "close_time": 1768967999999, "quote_volume": 13938.37977, "trades": 267, "taker_buy_base": 66984.9, "taker_buy_quote": 5703.79216 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0847, "high": 0.085, "low": 0.0844, "close": 0.085, "volume": 184794.8, "close_time": 1768971599999, "quote_volume": 15652.56601, "trades": 334, "taker_buy_base": 86765.0, "taker_buy_quote": 7348.47001 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.085, "high": 0.0853, "low": 0.0846, "close": 0.0852, "volume": 132927.7, "close_time": 1768975199999, "quote_volume": 11295.7928, "trades": 214, "taker_buy_base": 71479.4, "taker_buy_quote": 6075.36405 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0848, "close": 0.0849, "volume": 88605.6, "close_time": 1768978799999, "quote_volume": 7536.14718, "trades": 190, "taker_buy_base": 30516.8, "taker_buy_quote": 2597.66308 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0848, "close": 0.0853, "volume": 192902.5, "close_time": 1768982399999, "quote_volume": 16452.68221, "trades": 270, "taker_buy_base": 120269.2, "taker_buy_quote": 10255.71377 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0845, "close": 0.085, "volume": 237020.7, "close_time": 1768985999999, "quote_volume": 20122.45884, "trades": 333, "taker_buy_base": 107617.5, "taker_buy_quote": 9137.19965 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0846, "close": 0.0846, "volume": 189096.3, "close_time": 1768989599999, "quote_volume": 16089.59059, "trades": 259, "taker_buy_base": 100032.1, "taker_buy_quote": 8514.68246 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0833, "close": 0.0834, "volume": 2194685.5, "close_time": 1768993199999, "quote_volume": 185877.93942, "trades": 1515, "taker_buy_base": 612168.8, "taker_buy_quote": 51706.08704 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0833, "close": 0.0838, "volume": 680996.7, "close_time": 1768996799999, "quote_volume": 56953.47659, "trades": 1151, "taker_buy_base": 476613.5, "taker_buy_quote": 39868.17583 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0838, "high": 0.084, "low": 0.0827, "close": 0.0837, "volume": 533108.8, "close_time": 1769000399999, "quote_volume": 44447.8978, "trades": 1138, "taker_buy_base": 305810.1, "taker_buy_quote": 25518.91917 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0838, "high": 0.0847, "low": 0.0832, "close": 0.0836, "volume": 761064.5, "close_time": 1769003999999, "quote_volume": 63899.26526, "trades": 684, "taker_buy_base": 412623.8, "taker_buy_quote": 34637.66947 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0835, "high": 0.0851, "low": 0.0835, "close": 0.085, "volume": 1263204.6, "close_time": 1769007599999, "quote_volume": 106579.9743, "trades": 1855, "taker_buy_base": 654230.0, "taker_buy_quote": 55218.02246 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0849, "high": 0.0856, "low": 0.0846, "close": 0.0855, "volume": 558515.6, "close_time": 1769011199999, "quote_volume": 47492.90809, "trades": 615, "taker_buy_base": 261100.5, "taker_buy_quote": 22208.48103 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0824, "close": 0.0827, "volume": 1050905.9, "close_time": 1769014799999, "quote_volume": 88518.42452, "trades": 1321, "taker_buy_base": 448906.7, "taker_buy_quote": 37735.62539 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0818, "close": 0.0832, "volume": 559913.7, "close_time": 1769018399999, "quote_volume": 46294.93278, "trades": 779, "taker_buy_base": 347877.6, "taker_buy_quote": 28773.61478 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0831, "high": 0.0847, "low": 0.0831, "close": 0.0844, "volume": 921356.5, "close_time": 1769021999999, "quote_volume": 77403.51611, "trades": 877, "taker_buy_base": 647778.5, "taker_buy_quote": 54426.45909 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0843, "high": 0.0867, "low": 0.0839, "close": 0.0867, "volume": 1058954.4, "close_time": 1769025599999, "quote_volume": 90228.24383, "trades": 1624, "taker_buy_base": 561679.9, "taker_buy_quote": 47854.65796 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0857, "close": 0.0864, "volume": 271688.3, "close_time": 1769029199999, "quote_volume": 23378.32929, "trades": 526, "taker_buy_base": 165669.0, "taker_buy_quote": 14260.04597 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0861, "close": 0.0866, "volume": 551164.4, "close_time": 1769032799999, "quote_volume": 47721.28616, "trades": 751, "taker_buy_base": 267594.5, "taker_buy_quote": 23184.9323 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0857, "close": 0.0859, "volume": 137924.4, "close_time": 1769036399999, "quote_volume": 11923.26186, "trades": 244, "taker_buy_base": 68715.7, "taker_buy_quote": 5940.52981 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0847, "close": 0.0849, "volume": 313036.0, "close_time": 1769039999999, "quote_volume": 26697.86796, "trades": 511, "taker_buy_base": 143060.1, "taker_buy_quote": 12224.27114 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.085, "high": 0.0854, "low": 0.0848, "close": 0.0851, "volume": 275273.8, "close_time": 1769043599999, "quote_volume": 23392.87496, "trades": 282, "taker_buy_base": 99131.8, "taker_buy_quote": 8426.72116 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0851, "high": 0.086, "low": 0.0851, "close": 0.0859, "volume": 131608.7, "close_time": 1769047199999, "quote_volume": 11266.76044, "trades": 147, "taker_buy_base": 92026.1, "taker_buy_quote": 7878.0555 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0855, "close": 0.0855, "volume": 121437.7, "close_time": 1769050799999, "quote_volume": 10414.40145, "trades": 168, "taker_buy_base": 57938.7, "taker_buy_quote": 4972.4402 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0845, "close": 0.0846, "volume": 179065.2, "close_time": 1769054399999, "quote_volume": 15205.47075, "trades": 250, "taker_buy_base": 70832.1, "taker_buy_quote": 6020.95444 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0845, "close": 0.0846, "volume": 162789.2, "close_time": 1769057999999, "quote_volume": 13796.11513, "trades": 186, "taker_buy_base": 107174.6, "taker_buy_quote": 9084.59214 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0837, "close": 0.0842, "volume": 537956.0, "close_time": 1769061599999, "quote_volume": 45317.81142, "trades": 460, "taker_buy_base": 229852.0, "taker_buy_quote": 19354.37631 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0839, "close": 0.0844, "volume": 331716.8, "close_time": 1769065199999, "quote_volume": 27973.69904, "trades": 413, "taker_buy_base": 188785.7, "taker_buy_quote": 15934.25866 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 250756.7, "close_time": 1769068799999, "quote_volume": 21077.27651, "trades": 314, "taker_buy_base": 71549.9, "taker_buy_quote": 6020.46313 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0831, "close": 0.0834, "volume": 602894.6, "close_time": 1769072399999, "quote_volume": 50304.35308, "trades": 422, "taker_buy_base": 248315.8, "taker_buy_quote": 20730.28641 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0832, "close": 0.0835, "volume": 551405.0, "close_time": 1769075999999, "quote_volume": 46052.51377, "trades": 400, "taker_buy_base": 375752.5, "taker_buy_quote": 31385.42335 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0832, "close": 0.0837, "volume": 149781.9, "close_time": 1769079599999, "quote_volume": 12489.41913, "trades": 150, "taker_buy_base": 52954.9, "taker_buy_quote": 4418.04244 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 282114.3, "close_time": 1769083199999, "quote_volume": 23561.979, "trades": 369, "taker_buy_base": 140562.0, "taker_buy_quote": 11735.63375 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0833, "close": 0.0834, "volume": 213527.3, "close_time": 1769086799999, "quote_volume": 17857.0887, "trades": 272, "taker_buy_base": 92436.3, "taker_buy_quote": 7735.58294 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0834, "high": 0.0839, "low": 0.0824, "close": 0.0832, "volume": 1037216.4, "close_time": 1769090399999, "quote_volume": 86411.17836, "trades": 958, "taker_buy_base": 508692.9, "taker_buy_quote": 42424.90393 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0831, "high": 0.0841, "low": 0.0828, "close": 0.0831, "volume": 1354781.5, "close_time": 1769093999999, "quote_volume": 112766.64864, "trades": 915, "taker_buy_base": 424986.5, "taker_buy_quote": 35450.60315 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.083, "high": 0.0855, "low": 0.0824, "close": 0.0842, "volume": 1737191.6, "close_time": 1769097599999, "quote_volume": 145501.18541, "trades": 2397, "taker_buy_base": 883509.2, "taker_buy_quote": 74077.25275 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0838, "close": 0.0847, "volume": 577137.3, "close_time": 1769101199999, "quote_volume": 48791.55536, "trades": 602, "taker_buy_base": 249763.0, "taker_buy_quote": 21113.15496 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0846, "close": 0.0859, "volume": 646131.1, "close_time": 1769104799999, "quote_volume": 55078.23271, "trades": 908, "taker_buy_base": 344159.6, "taker_buy_quote": 29345.17785 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0846, "close": 0.0846, "volume": 600184.2, "close_time": 1769108399999, "quote_volume": 51239.60739, "trades": 705, "taker_buy_base": 276559.3, "taker_buy_quote": 23656.45722 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0838, "close": 0.0845, "volume": 266322.5, "close_time": 1769111999999, "quote_volume": 22445.68311, "trades": 400, "taker_buy_base": 135322.3, "taker_buy_quote": 11411.19401 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0836, "close": 0.0838, "volume": 490897.2, "close_time": 1769115599999, "quote_volume": 41187.84504, "trades": 511, "taker_buy_base": 178600.0, "taker_buy_quote": 14977.32883 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0836, "close": 0.0839, "volume": 186141.9, "close_time": 1769119199999, "quote_volume": 15622.61612, "trades": 303, "taker_buy_base": 72484.0, "taker_buy_quote": 6088.65484 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0839, "high": 0.0839, "low": 0.083, "close": 0.0836, "volume": 312562.2, "close_time": 1769122799999, "quote_volume": 26083.41854, "trades": 371, "taker_buy_base": 144380.7, "taker_buy_quote": 12051.95814 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0829, "close": 0.0832, "volume": 276270.9, "close_time": 1769126399999, "quote_volume": 22996.3354, "trades": 306, "taker_buy_base": 124719.5, "taker_buy_quote": 10380.7595 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.083, "volume": 253559.6, "close_time": 1769129999999, "quote_volume": 21065.68054, "trades": 341, "taker_buy_base": 97269.5, "taker_buy_quote": 8084.15704 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.083, "high": 0.0844, "low": 0.083, "close": 0.0843, "volume": 329860.0, "close_time": 1769133599999, "quote_volume": 27606.4336, "trades": 388, "taker_buy_base": 218426.6, "taker_buy_quote": 18279.53794 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0834, "close": 0.0839, "volume": 431898.9, "close_time": 1769137199999, "quote_volume": 36338.47158, "trades": 669, "taker_buy_base": 262498.6, "taker_buy_quote": 22093.65937 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0838, "close": 0.0845, "volume": 216029.9, "close_time": 1769140799999, "quote_volume": 18267.90636, "trades": 323, "taker_buy_base": 128441.3, "taker_buy_quote": 10865.07058 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0842, "close": 0.085, "volume": 206587.6, "close_time": 1769144399999, "quote_volume": 17536.10306, "trades": 279, "taker_buy_base": 86845.7, "taker_buy_quote": 7368.59026 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.085, "high": 0.0859, "low": 0.0848, "close": 0.0859, "volume": 262374.3, "close_time": 1769147999999, "quote_volume": 22421.44013, "trades": 356, "taker_buy_base": 157385.3, "taker_buy_quote": 13458.76861 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0855, "close": 0.0856, "volume": 452402.2, "close_time": 1769151599999, "quote_volume": 38929.24716, "trades": 615, "taker_buy_base": 230887.3, "taker_buy_quote": 19887.94605 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0857, "high": 0.0869, "low": 0.0854, "close": 0.0865, "volume": 540050.4, "close_time": 1769155199999, "quote_volume": 46547.27493, "trades": 722, "taker_buy_base": 355234.4, "taker_buy_quote": 30625.01271 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0865, "high": 0.0883, "low": 0.0861, "close": 0.0865, "volume": 1777371.1, "close_time": 1769158799999, "quote_volume": 154829.31882, "trades": 1830, "taker_buy_base": 949960.7, "taker_buy_quote": 82802.58508 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0865, "high": 0.0876, "low": 0.086, "close": 0.0865, "volume": 1383164.5, "close_time": 1769162399999, "quote_volume": 120181.44118, "trades": 1545, "taker_buy_base": 649083.6, "taker_buy_quote": 56411.94998 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0864, "high": 0.0877, "low": 0.086, "close": 0.0863, "volume": 1312729.9, "close_time": 1769165999999, "quote_volume": 114214.94976, "trades": 1417, "taker_buy_base": 596302.5, "taker_buy_quote": 51900.04667 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0863, "high": 0.0881, "low": 0.0863, "close": 0.0866, "volume": 1809180.6, "close_time": 1769169599999, "quote_volume": 157887.61619, "trades": 1754, "taker_buy_base": 893383.3, "taker_buy_quote": 78044.54375 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0864, "close": 0.0865, "volume": 699516.6, "close_time": 1769173199999, "quote_volume": 60755.29827, "trades": 853, "taker_buy_base": 324844.5, "taker_buy_quote": 28226.6598 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0859, "close": 0.0864, "volume": 436510.2, "close_time": 1769176799999, "quote_volume": 37683.71296, "trades": 550, "taker_buy_base": 285700.6, "taker_buy_quote": 24647.78083 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0829, "close": 0.0848, "volume": 2512387.1, "close_time": 1769180399999, "quote_volume": 213049.24062, "trades": 2583, "taker_buy_base": 1224664.6, "taker_buy_quote": 103847.59728 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0847, "high": 0.0857, "low": 0.0838, "close": 0.0856, "volume": 630237.6, "close_time": 1769183999999, "quote_volume": 53455.3424, "trades": 833, "taker_buy_base": 304999.4, "taker_buy_quote": 25892.67958 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0857, "high": 0.0872, "low": 0.0853, "close": 0.0866, "volume": 577972.4, "close_time": 1769187599999, "quote_volume": 49895.13569, "trades": 685, "taker_buy_base": 311135.3, "taker_buy_quote": 26873.39594 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0865, "high": 0.0896, "low": 0.0859, "close": 0.0877, "volume": 1302351.8, "close_time": 1769191199999, "quote_volume": 114866.58356, "trades": 1385, "taker_buy_base": 629815.0, "taker_buy_quote": 55613.3612 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0872, "close": 0.0874, "volume": 216071.8, "close_time": 1769194799999, "quote_volume": 18953.33785, "trades": 277, "taker_buy_base": 82548.2, "taker_buy_quote": 7244.75993 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0855, "close": 0.0859, "volume": 471806.2, "close_time": 1769198399999, "quote_volume": 40746.36994, "trades": 471, "taker_buy_base": 150012.5, "taker_buy_quote": 12938.61735 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0859, "high": 0.086, "low": 0.0842, "close": 0.0844, "volume": 497023.2, "close_time": 1769201999999, "quote_volume": 42261.43675, "trades": 734, "taker_buy_base": 202933.6, "taker_buy_quote": 17281.20407 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0844, "close": 0.0849, "volume": 370425.6, "close_time": 1769205599999, "quote_volume": 31464.53978, "trades": 436, "taker_buy_base": 215951.1, "taker_buy_quote": 18347.2155 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0847, "close": 0.0855, "volume": 191322.2, "close_time": 1769209199999, "quote_volume": 16283.57533, "trades": 309, "taker_buy_base": 110829.5, "taker_buy_quote": 9432.12891 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0854, "close": 0.0856, "volume": 725937.8, "close_time": 1769212799999, "quote_volume": 62492.40112, "trades": 1013, "taker_buy_base": 357224.8, "taker_buy_quote": 30732.57312 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0855, "high": 0.087, "low": 0.0853, "close": 0.0865, "volume": 1346576.2, "close_time": 1769216399999, "quote_volume": 116243.2256, "trades": 1323, "taker_buy_base": 812415.0, "taker_buy_quote": 70142.76961 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0865, "high": 0.0889, "low": 0.0861, "close": 0.0887, "volume": 1173446.2, "close_time": 1769219999999, "quote_volume": 103206.85193, "trades": 1164, "taker_buy_base": 694183.5, "taker_buy_quote": 61102.67329 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0888, "high": 0.0893, "low": 0.088, "close": 0.0889, "volume": 695465.8, "close_time": 1769223599999, "quote_volume": 61723.88748, "trades": 732, "taker_buy_base": 259323.1, "taker_buy_quote": 22997.63433 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.089, "high": 0.091, "low": 0.0884, "close": 0.0903, "volume": 1283924.3, "close_time": 1769227199999, "quote_volume": 115632.22974, "trades": 1425, "taker_buy_base": 559304.8, "taker_buy_quote": 50408.871 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0902, "high": 0.092, "low": 0.0892, "close": 0.091, "volume": 2165398.0, "close_time": 1769230799999, "quote_volume": 196516.37421, "trades": 1979, "taker_buy_base": 1186149.5, "taker_buy_quote": 107721.56151 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0899, "close": 0.0907, "volume": 903423.6, "close_time": 1769234399999, "quote_volume": 81771.52472, "trades": 999, "taker_buy_base": 429569.7, "taker_buy_quote": 38913.94239 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0906, "high": 0.0922, "low": 0.0898, "close": 0.0901, "volume": 1597083.2, "close_time": 1769237999999, "quote_volume": 145616.77129, "trades": 1880, "taker_buy_base": 709787.9, "taker_buy_quote": 64821.5682 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.09, "high": 0.0908, "low": 0.089, "close": 0.0895, "volume": 1547349.2, "close_time": 1769241599999, "quote_volume": 138810.05272, "trades": 1438, "taker_buy_base": 699142.7, "taker_buy_quote": 62755.13165 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0894, "high": 0.0904, "low": 0.0892, "close": 0.0904, "volume": 706878.6, "close_time": 1769245199999, "quote_volume": 63680.12716, "trades": 792, "taker_buy_base": 422098.6, "taker_buy_quote": 38049.87267 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0894, "close": 0.0895, "volume": 508494.1, "close_time": 1769248799999, "quote_volume": 45749.75947, "trades": 675, "taker_buy_base": 261407.4, "taker_buy_quote": 23530.55439 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0893, "high": 0.0894, "low": 0.088, "close": 0.0889, "volume": 878790.2, "close_time": 1769252399999, "quote_volume": 77867.60774, "trades": 885, "taker_buy_base": 376406.3, "taker_buy_quote": 33347.00716 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0889, "high": 0.0906, "low": 0.088, "close": 0.0893, "volume": 1936499.9, "close_time": 1769255999999, "quote_volume": 173198.97059, "trades": 1996, "taker_buy_base": 848812.7, "taker_buy_quote": 75919.61193 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0887, "close": 0.0889, "volume": 442703.3, "close_time": 1769259599999, "quote_volume": 39466.21298, "trades": 515, "taker_buy_base": 189075.2, "taker_buy_quote": 16851.98509 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.089, "high": 0.0892, "low": 0.0881, "close": 0.0884, "volume": 659899.3, "close_time": 1769263199999, "quote_volume": 58464.4945, "trades": 607, "taker_buy_base": 272571.4, "taker_buy_quote": 24145.27963 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0885, "high": 0.0902, "low": 0.0882, "close": 0.0898, "volume": 1679351.8, "close_time": 1769266799999, "quote_volume": 149699.71569, "trades": 1695, "taker_buy_base": 974828.2, "taker_buy_quote": 86950.37416 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0898, "high": 0.0907, "low": 0.0885, "close": 0.0893, "volume": 1687029.4, "close_time": 1769270399999, "quote_volume": 151334.57791, "trades": 1589, "taker_buy_base": 923259.4, "taker_buy_quote": 82863.30403 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0873, "close": 0.0883, "volume": 1581297.5, "close_time": 1769273999999, "quote_volume": 139651.49292, "trades": 1000, "taker_buy_base": 514325.9, "taker_buy_quote": 45346.91286 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0884, "high": 0.089, "low": 0.088, "close": 0.0887, "volume": 802120.4, "close_time": 1769277599999, "quote_volume": 71036.17032, "trades": 515, "taker_buy_base": 465705.2, "taker_buy_quote": 41289.61204 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0885, "close": 0.0885, "volume": 1472752.5, "close_time": 1769281199999, "quote_volume": 131158.37114, "trades": 710, "taker_buy_base": 628275.8, "taker_buy_quote": 55980.07002 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0885, "high": 0.0901, "low": 0.0882, "close": 0.0892, "volume": 768972.9, "close_time": 1769284799999, "quote_volume": 68602.94567, "trades": 781, "taker_buy_base": 443767.0, "taker_buy_quote": 39638.60332 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0893, "high": 0.0906, "low": 0.0893, "close": 0.0901, "volume": 1151937.8, "close_time": 1769288399999, "quote_volume": 103682.73503, "trades": 1087, "taker_buy_base": 836517.5, "taker_buy_quote": 75313.80062 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0898, "volume": 85519.0, "close_time": 1769291999999, "quote_volume": 7675.60399, "trades": 110, "taker_buy_base": 21435.7, "taker_buy_quote": 1924.36239 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0897, "close": 0.0903, "volume": 346296.0, "close_time": 1769295599999, "quote_volume": 31145.84071, "trades": 761, "taker_buy_base": 204412.4, "taker_buy_quote": 18390.77013 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0904, "high": 0.0936, "low": 0.0904, "close": 0.0926, "volume": 4725410.5, "close_time": 1769299199999, "quote_volume": 437276.24922, "trades": 7584, "taker_buy_base": 2789560.3, "taker_buy_quote": 258062.62833 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0913, "close": 0.093, "volume": 3264519.5, "close_time": 1769302799999, "quote_volume": 302278.976, "trades": 3601, "taker_buy_base": 1994469.3, "taker_buy_quote": 184651.15493 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.093, "high": 0.0957, "low": 0.0929, "close": 0.0954, "volume": 2411002.3, "close_time": 1769306399999, "quote_volume": 226463.71993, "trades": 2505, "taker_buy_base": 1192706.1, "taker_buy_quote": 112120.60777 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0953, "high": 0.0989, "low": 0.0951, "close": 0.0969, "volume": 4445361.8, "close_time": 1769309999999, "quote_volume": 431279.72063, "trades": 8425, "taker_buy_base": 2575525.4, "taker_buy_quote": 250030.71424 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0969, "high": 0.0978, "low": 0.0943, "close": 0.095, "volume": 2493493.8, "close_time": 1769313599999, "quote_volume": 239067.74683, "trades": 3314, "taker_buy_base": 1226347.0, "taker_buy_quote": 117717.76171 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.095, "high": 0.0956, "low": 0.0938, "close": 0.0952, "volume": 991796.2, "close_time": 1769317199999, "quote_volume": 93925.55684, "trades": 1423, "taker_buy_base": 411772.2, "taker_buy_quote": 39000.73467 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0952, "high": 0.096, "low": 0.0937, "close": 0.0952, "volume": 1171292.7, "close_time": 1769320799999, "quote_volume": 110884.92749, "trades": 1581, "taker_buy_base": 495255.3, "taker_buy_quote": 46932.53479 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0952, "high": 0.0962, "low": 0.0938, "close": 0.0941, "volume": 1201995.2, "close_time": 1769324399999, "quote_volume": 114357.29044, "trades": 1525, "taker_buy_base": 667119.5, "taker_buy_quote": 63571.95227 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0942, "high": 0.097, "low": 0.094, "close": 0.0963, "volume": 2830627.0, "close_time": 1769327999999, "quote_volume": 271041.84621, "trades": 2905, "taker_buy_base": 1605233.9, "taker_buy_quote": 153756.70734 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0963, "high": 0.1006, "low": 0.096, "close": 0.1, "volume": 5492470.9, "close_time": 1769331599999, "quote_volume": 543449.93932, "trades": 4545, "taker_buy_base": 3318458.0, "taker_buy_quote": 328312.12251 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0966, "close": 0.1003, "volume": 7970117.0, "close_time": 1769335199999, "quote_volume": 788743.39373, "trades": 7688, "taker_buy_base": 4159339.4, "taker_buy_quote": 412035.24153 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1002, "high": 0.103, "low": 0.0991, "close": 0.0995, "volume": 6364377.5, "close_time": 1769338799999, "quote_volume": 641418.75669, "trades": 5695, "taker_buy_base": 3033159.7, "taker_buy_quote": 305933.8144 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0996, "high": 0.1007, "low": 0.0978, "close": 0.099, "volume": 2859148.8, "close_time": 1769342399999, "quote_volume": 282801.53361, "trades": 2739, "taker_buy_base": 1435940.4, "taker_buy_quote": 142163.76131 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0948, "close": 0.0963, "volume": 2725261.0, "close_time": 1769345999999, "quote_volume": 263078.12381, "trades": 2749, "taker_buy_base": 1224479.3, "taker_buy_quote": 118209.65204 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0963, "high": 0.0978, "low": 0.0958, "close": 0.0961, "volume": 2115257.3, "close_time": 1769349599999, "quote_volume": 204281.06862, "trades": 2003, "taker_buy_base": 1086009.0, "taker_buy_quote": 104947.09187 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0961, "high": 0.0965, "low": 0.092, "close": 0.0923, "volume": 3578229.2, "close_time": 1769353199999, "quote_volume": 334943.61347, "trades": 2592, "taker_buy_base": 1227361.0, "taker_buy_quote": 115107.96216 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0924, "high": 0.0937, "low": 0.0921, "close": 0.0928, "volume": 1487815.8, "close_time": 1769356799999, "quote_volume": 138116.61836, "trades": 1685, "taker_buy_base": 693290.5, "taker_buy_quote": 64432.75014 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0927, "high": 0.0928, "low": 0.089, "close": 0.0903, "volume": 4268672.7, "close_time": 1769360399999, "quote_volume": 385631.62661, "trades": 5237, "taker_buy_base": 2225575.0, "taker_buy_quote": 200967.43154 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0903, "high": 0.0908, "low": 0.0881, "close": 0.0887, "volume": 2875824.5, "close_time": 1769363999999, "quote_volume": 256434.8545, "trades": 3259, "taker_buy_base": 1543130.0, "taker_buy_quote": 137476.77887 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0886, "high": 0.089, "low": 0.0873, "close": 0.0883, "volume": 1766457.0, "close_time": 1769367599999, "quote_volume": 155473.57614, "trades": 3004, "taker_buy_base": 792136.0, "taker_buy_quote": 69754.20446 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0846, "close": 0.0852, "volume": 1929422.1, "close_time": 1769371199999, "quote_volume": 166072.21131, "trades": 2905, "taker_buy_base": 579674.3, "taker_buy_quote": 49895.28248 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0846, "close": 0.0853, "volume": 885673.4, "close_time": 1769374799999, "quote_volume": 75399.38026, "trades": 848, "taker_buy_base": 510955.5, "taker_buy_quote": 43523.53202 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0853, "high": 0.0859, "low": 0.085, "close": 0.0856, "volume": 492379.2, "close_time": 1769378399999, "quote_volume": 42056.01348, "trades": 1033, "taker_buy_base": 215936.2, "taker_buy_quote": 18459.81018 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0839, "close": 0.0843, "volume": 772028.3, "close_time": 1769381999999, "quote_volume": 65314.27831, "trades": 1296, "taker_buy_base": 386795.0, "taker_buy_quote": 32693.95609 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0839, "close": 0.0853, "volume": 574486.4, "close_time": 1769385599999, "quote_volume": 48709.14857, "trades": 988, "taker_buy_base": 302346.9, "taker_buy_quote": 25630.48955 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0852, "high": 0.0865, "low": 0.0849, "close": 0.0863, "volume": 813450.5, "close_time": 1769389199999, "quote_volume": 69801.93053, "trades": 850, "taker_buy_base": 517131.0, "taker_buy_quote": 44370.79214 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0864, "close": 0.0867, "volume": 834369.1, "close_time": 1769392799999, "quote_volume": 72484.52186, "trades": 1428, "taker_buy_base": 358913.6, "taker_buy_quote": 31198.23217 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0856, "close": 0.0865, "volume": 470704.7, "close_time": 1769396399999, "quote_volume": 40617.95964, "trades": 524, "taker_buy_base": 256217.6, "taker_buy_quote": 22087.26178 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0853, "close": 0.0857, "volume": 665156.0, "close_time": 1769399999999, "quote_volume": 57246.89593, "trades": 573, "taker_buy_base": 381315.5, "taker_buy_quote": 32804.74246 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0857, "high": 0.0883, "low": 0.0857, "close": 0.0879, "volume": 751383.5, "close_time": 1769403599999, "quote_volume": 65621.78073, "trades": 924, "taker_buy_base": 438562.0, "taker_buy_quote": 38291.44489 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.088, "high": 0.0886, "low": 0.0864, "close": 0.0866, "volume": 727485.6, "close_time": 1769407199999, "quote_volume": 63742.46584, "trades": 1082, "taker_buy_base": 305179.6, "taker_buy_quote": 26745.07681 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0859, "close": 0.0862, "volume": 361777.4, "close_time": 1769410799999, "quote_volume": 31177.97386, "trades": 595, "taker_buy_base": 162671.7, "taker_buy_quote": 14018.70991 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0856, "close": 0.0861, "volume": 326185.5, "close_time": 1769414399999, "quote_volume": 28094.57333, "trades": 604, "taker_buy_base": 118218.2, "taker_buy_quote": 10175.65546 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0856, "close": 0.0866, "volume": 487892.2, "close_time": 1769417999999, "quote_volume": 42117.03305, "trades": 873, "taker_buy_base": 256382.3, "taker_buy_quote": 22152.51981 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0863, "close": 0.0871, "volume": 394727.6, "close_time": 1769421599999, "quote_volume": 34213.51733, "trades": 538, "taker_buy_base": 247907.3, "taker_buy_quote": 21490.47062 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0872, "high": 0.0898, "low": 0.0872, "close": 0.0895, "volume": 1133932.2, "close_time": 1769425199999, "quote_volume": 100532.5797, "trades": 1651, "taker_buy_base": 427351.1, "taker_buy_quote": 37865.80536 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0883, "close": 0.0885, "volume": 765199.7, "close_time": 1769428799999, "quote_volume": 68261.06679, "trades": 1074, "taker_buy_base": 189684.5, "taker_buy_quote": 16933.90226 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0878, "close": 0.088, "volume": 388160.8, "close_time": 1769432399999, "quote_volume": 34245.23396, "trades": 451, "taker_buy_base": 188496.1, "taker_buy_quote": 16635.71572 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0875, "close": 0.0882, "volume": 668920.9, "close_time": 1769435999999, "quote_volume": 58881.14152, "trades": 821, "taker_buy_base": 373770.3, "taker_buy_quote": 32901.74223 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0871, "close": 0.0879, "volume": 552806.4, "close_time": 1769439599999, "quote_volume": 48496.00569, "trades": 1380, "taker_buy_base": 146825.3, "taker_buy_quote": 12880.85454 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0871, "close": 0.0878, "volume": 989170.1, "close_time": 1769443199999, "quote_volume": 87124.89747, "trades": 1112, "taker_buy_base": 413054.9, "taker_buy_quote": 36398.41658 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0868, "close": 0.0879, "volume": 522998.9, "close_time": 1769446799999, "quote_volume": 45828.80781, "trades": 643, "taker_buy_base": 282360.2, "taker_buy_quote": 24779.49697 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0867, "close": 0.0879, "volume": 508314.6, "close_time": 1769450399999, "quote_volume": 44475.00961, "trades": 566, "taker_buy_base": 228870.3, "taker_buy_quote": 20033.92704 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0872, "close": 0.0877, "volume": 311596.5, "close_time": 1769453999999, "quote_volume": 27312.29423, "trades": 303, "taker_buy_base": 131632.4, "taker_buy_quote": 11543.24349 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0868, "close": 0.087, "volume": 323006.9, "close_time": 1769457599999, "quote_volume": 28222.58415, "trades": 372, "taker_buy_base": 142165.5, "taker_buy_quote": 12442.86474 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0864, "close": 0.0868, "volume": 219687.0, "close_time": 1769461199999, "quote_volume": 19101.09026, "trades": 254, "taker_buy_base": 98516.5, "taker_buy_quote": 8567.27233 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0868, "high": 0.0883, "low": 0.0866, "close": 0.0883, "volume": 382964.1, "close_time": 1769464799999, "quote_volume": 33479.77434, "trades": 457, "taker_buy_base": 209111.6, "taker_buy_quote": 18293.15077 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0884, "high": 0.089, "low": 0.0883, "close": 0.0887, "volume": 308274.2, "close_time": 1769468399999, "quote_volume": 27325.7722, "trades": 405, "taker_buy_base": 181068.3, "taker_buy_quote": 16041.61889 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0883, "close": 0.0887, "volume": 386846.4, "close_time": 1769471999999, "quote_volume": 34401.20314, "trades": 557, "taker_buy_base": 193118.1, "taker_buy_quote": 17165.45384 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0875, "close": 0.088, "volume": 547470.2, "close_time": 1769475599999, "quote_volume": 48090.75291, "trades": 618, "taker_buy_base": 216853.4, "taker_buy_quote": 19056.82698 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.088, "high": 0.0882, "low": 0.0875, "close": 0.0878, "volume": 198394.4, "close_time": 1769479199999, "quote_volume": 17444.50958, "trades": 232, "taker_buy_base": 95248.5, "taker_buy_quote": 8374.88391 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0877, "close": 0.0877, "volume": 320203.6, "close_time": 1769482799999, "quote_volume": 28152.00642, "trades": 279, "taker_buy_base": 204855.3, "taker_buy_quote": 18008.77644 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0872, "close": 0.0875, "volume": 654292.6, "close_time": 1769486399999, "quote_volume": 57550.00606, "trades": 555, "taker_buy_base": 297809.5, "taker_buy_quote": 26254.28449 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0875, "high": 0.0883, "low": 0.0873, "close": 0.0876, "volume": 164489.1, "close_time": 1769489999999, "quote_volume": 14435.20542, "trades": 222, "taker_buy_base": 83848.5, "taker_buy_quote": 7351.36646 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0876, "high": 0.0889, "low": 0.0875, "close": 0.0886, "volume": 320824.5, "close_time": 1769493599999, "quote_volume": 28276.27122, "trades": 247, "taker_buy_base": 159389.8, "taker_buy_quote": 14072.17175 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0879, "close": 0.088, "volume": 127735.7, "close_time": 1769497199999, "quote_volume": 11258.97624, "trades": 235, "taker_buy_base": 26438.1, "taker_buy_quote": 2329.91953 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.088, "high": 0.0908, "low": 0.0878, "close": 0.0903, "volume": 1440913.8, "close_time": 1769500799999, "quote_volume": 129402.65139, "trades": 1199, "taker_buy_base": 871897.3, "taker_buy_quote": 78268.1914 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0904, "high": 0.0908, "low": 0.089, "close": 0.0895, "volume": 943576.4, "close_time": 1769504399999, "quote_volume": 84711.00676, "trades": 699, "taker_buy_base": 338296.9, "taker_buy_quote": 30339.87786 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0881, "close": 0.0888, "volume": 441340.1, "close_time": 1769507999999, "quote_volume": 39148.76737, "trades": 746, "taker_buy_base": 223375.8, "taker_buy_quote": 19828.5819 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0885, "close": 0.0894, "volume": 447614.6, "close_time": 1769511599999, "quote_volume": 39863.04882, "trades": 493, "taker_buy_base": 236634.1, "taker_buy_quote": 21084.2294 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0882, "close": 0.0887, "volume": 745647.1, "close_time": 1769515199999, "quote_volume": 66213.08053, "trades": 626, "taker_buy_base": 315390.9, "taker_buy_quote": 28013.42172 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0877, "close": 0.0884, "volume": 603823.3, "close_time": 1769518799999, "quote_volume": 53297.78036, "trades": 600, "taker_buy_base": 306711.2, "taker_buy_quote": 27086.9203 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0885, "high": 0.0888, "low": 0.087, "close": 0.0874, "volume": 713224.8, "close_time": 1769522399999, "quote_volume": 62655.14651, "trades": 570, "taker_buy_base": 325441.0, "taker_buy_quote": 28621.82272 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0874, "high": 0.088, "low": 0.0863, "close": 0.0866, "volume": 477970.4, "close_time": 1769525999999, "quote_volume": 41719.59582, "trades": 549, "taker_buy_base": 253575.5, "taker_buy_quote": 22167.62919 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0867, "high": 0.0879, "low": 0.0864, "close": 0.0879, "volume": 413479.4, "close_time": 1769529599999, "quote_volume": 35955.36329, "trades": 314, "taker_buy_base": 286721.8, "taker_buy_quote": 24934.76176 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.088, "high": 0.0899, "low": 0.0879, "close": 0.0894, "volume": 646372.6, "close_time": 1769533199999, "quote_volume": 57699.90709, "trades": 1004, "taker_buy_base": 263247.4, "taker_buy_quote": 23488.95197 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0874, "close": 0.0876, "volume": 364485.9, "close_time": 1769536799999, "quote_volume": 32209.02545, "trades": 638, "taker_buy_base": 148167.1, "taker_buy_quote": 13099.54605 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0876, "high": 0.089, "low": 0.0875, "close": 0.0888, "volume": 235470.3, "close_time": 1769540399999, "quote_volume": 20782.12967, "trades": 258, "taker_buy_base": 107113.5, "taker_buy_quote": 9460.15536 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0885, "close": 0.0888, "volume": 312831.2, "close_time": 1769543999999, "quote_volume": 27792.16615, "trades": 331, "taker_buy_base": 106138.0, "taker_buy_quote": 9429.20203 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0887, "high": 0.0907, "low": 0.0887, "close": 0.0903, "volume": 490070.9, "close_time": 1769547599999, "quote_volume": 43997.83106, "trades": 784, "taker_buy_base": 191705.7, "taker_buy_quote": 17232.58122 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0894, "close": 0.0894, "volume": 376192.8, "close_time": 1769551199999, "quote_volume": 33851.39013, "trades": 267, "taker_buy_base": 111718.4, "taker_buy_quote": 10050.66777 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0891, "close": 0.0897, "volume": 179713.6, "close_time": 1769554799999, "quote_volume": 16070.64733, "trades": 147, "taker_buy_base": 113216.4, "taker_buy_quote": 10133.02005 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 179983.0, "close_time": 1769558399999, "quote_volume": 16151.61706, "trades": 140, "taker_buy_base": 92838.5, "taker_buy_quote": 8335.25509 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0887, "close": 0.0891, "volume": 265968.7, "close_time": 1769561999999, "quote_volume": 23729.27761, "trades": 289, "taker_buy_base": 91435.2, "taker_buy_quote": 8152.89297 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.089, "high": 0.0892, "low": 0.0877, "close": 0.0883, "volume": 236672.0, "close_time": 1769565599999, "quote_volume": 20888.91908, "trades": 208, "taker_buy_base": 102158.7, "taker_buy_quote": 9017.66926 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0878, "close": 0.0882, "volume": 116813.9, "close_time": 1769569199999, "quote_volume": 10299.23167, "trades": 146, "taker_buy_base": 71781.7, "taker_buy_quote": 6328.09879 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0876, "close": 0.0879, "volume": 110235.6, "close_time": 1769572799999, "quote_volume": 9691.6007, "trades": 160, "taker_buy_base": 45367.9, "taker_buy_quote": 3990.38062 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0878, "high": 0.0879, "low": 0.087, "close": 0.0872, "volume": 616294.2, "close_time": 1769576399999, "quote_volume": 53695.63585, "trades": 199, "taker_buy_base": 97762.3, "taker_buy_quote": 8531.99899 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0867, "close": 0.0874, "volume": 301255.5, "close_time": 1769579999999, "quote_volume": 26226.89625, "trades": 240, "taker_buy_base": 163151.2, "taker_buy_quote": 14207.04963 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0872, "close": 0.0876, "volume": 146238.0, "close_time": 1769583599999, "quote_volume": 12778.69281, "trades": 144, "taker_buy_base": 83771.7, "taker_buy_quote": 7321.1895 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0877, "high": 0.0887, "low": 0.0874, "close": 0.088, "volume": 652295.2, "close_time": 1769587199999, "quote_volume": 57495.04245, "trades": 424, "taker_buy_base": 281899.8, "taker_buy_quote": 24875.36604 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0879, "high": 0.0879, "low": 0.087, "close": 0.0875, "volume": 339437.4, "close_time": 1769590799999, "quote_volume": 29703.39298, "trades": 324, "taker_buy_base": 155493.6, "taker_buy_quote": 13614.1825 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0867, "close": 0.0882, "volume": 657884.3, "close_time": 1769594399999, "quote_volume": 57407.89599, "trades": 378, "taker_buy_base": 255424.3, "taker_buy_quote": 22304.99052 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0871, "close": 0.0871, "volume": 558125.2, "close_time": 1769597999999, "quote_volume": 48820.43554, "trades": 311, "taker_buy_base": 150261.0, "taker_buy_quote": 13180.82911 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0867, "close": 0.0877, "volume": 699566.0, "close_time": 1769601599999, "quote_volume": 60946.94735, "trades": 476, "taker_buy_base": 232524.2, "taker_buy_quote": 20301.85088 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0863, "close": 0.0867, "volume": 556304.5, "close_time": 1769605199999, "quote_volume": 48297.68912, "trades": 461, "taker_buy_base": 233336.6, "taker_buy_quote": 20275.6197 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0866, "high": 0.0877, "low": 0.0866, "close": 0.0869, "volume": 532946.6, "close_time": 1769608799999, "quote_volume": 46434.92342, "trades": 747, "taker_buy_base": 296288.2, "taker_buy_quote": 25826.04757 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0855, "close": 0.0863, "volume": 1046770.2, "close_time": 1769612399999, "quote_volume": 90162.29682, "trades": 1064, "taker_buy_base": 471455.4, "taker_buy_quote": 40620.15763 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0855, "close": 0.0856, "volume": 1237867.3, "close_time": 1769615999999, "quote_volume": 106533.73094, "trades": 669, "taker_buy_base": 526508.5, "taker_buy_quote": 45402.20744 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0838, "close": 0.0849, "volume": 1653118.5, "close_time": 1769619599999, "quote_volume": 139999.96289, "trades": 892, "taker_buy_base": 811026.8, "taker_buy_quote": 68605.84438 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0849, "high": 0.086, "low": 0.0844, "close": 0.0856, "volume": 595724.9, "close_time": 1769623199999, "quote_volume": 50703.47336, "trades": 571, "taker_buy_base": 205279.0, "taker_buy_quote": 17469.59569 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0849, "close": 0.0854, "volume": 340922.2, "close_time": 1769626799999, "quote_volume": 29045.54491, "trades": 375, "taker_buy_base": 183088.9, "taker_buy_quote": 15597.97087 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0852, "close": 0.0861, "volume": 340320.7, "close_time": 1769630399999, "quote_volume": 29149.47045, "trades": 341, "taker_buy_base": 188660.3, "taker_buy_quote": 16166.21262 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.086, "high": 0.0873, "low": 0.0859, "close": 0.0866, "volume": 865013.5, "close_time": 1769633999999, "quote_volume": 74935.62273, "trades": 721, "taker_buy_base": 491890.9, "taker_buy_quote": 42635.37404 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0866, "high": 0.0874, "low": 0.0861, "close": 0.087, "volume": 569395.8, "close_time": 1769637599999, "quote_volume": 49363.10399, "trades": 472, "taker_buy_base": 279924.9, "taker_buy_quote": 24264.41624 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0871, "high": 0.0906, "low": 0.0863, "close": 0.0904, "volume": 1951048.3, "close_time": 1769641199999, "quote_volume": 173525.97325, "trades": 2351, "taker_buy_base": 898010.4, "taker_buy_quote": 79901.1735 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0887, "close": 0.0888, "volume": 1684822.4, "close_time": 1769644799999, "quote_volume": 152087.51098, "trades": 2088, "taker_buy_base": 636094.2, "taker_buy_quote": 57393.20292 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0889, "high": 0.09, "low": 0.0879, "close": 0.0899, "volume": 1545587.3, "close_time": 1769648399999, "quote_volume": 137354.11457, "trades": 1750, "taker_buy_base": 746046.5, "taker_buy_quote": 66300.41551 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0899, "high": 0.091, "low": 0.0859, "close": 0.0862, "volume": 1968411.4, "close_time": 1769651999999, "quote_volume": 175115.82599, "trades": 1814, "taker_buy_base": 952773.2, "taker_buy_quote": 85032.14259 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0844, "close": 0.0848, "volume": 723367.1, "close_time": 1769655599999, "quote_volume": 61925.48858, "trades": 858, "taker_buy_base": 356448.2, "taker_buy_quote": 30570.455 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0846, "close": 0.0847, "volume": 459599.0, "close_time": 1769659199999, "quote_volume": 39108.20972, "trades": 706, "taker_buy_base": 221300.3, "taker_buy_quote": 18831.98364 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0833, "close": 0.0841, "volume": 557453.2, "close_time": 1769662799999, "quote_volume": 46769.24962, "trades": 510, "taker_buy_base": 261725.6, "taker_buy_quote": 21959.37981 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.084, "high": 0.0846, "low": 0.0836, "close": 0.084, "volume": 505183.4, "close_time": 1769666399999, "quote_volume": 42481.94484, "trades": 326, "taker_buy_base": 321524.7, "taker_buy_quote": 27037.45637 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.084, "high": 0.0847, "low": 0.0836, "close": 0.0843, "volume": 701052.1, "close_time": 1769669999999, "quote_volume": 58953.30161, "trades": 592, "taker_buy_base": 419528.7, "taker_buy_quote": 35288.70443 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0837, "close": 0.0837, "volume": 437121.5, "close_time": 1769673599999, "quote_volume": 36830.36554, "trades": 391, "taker_buy_base": 216366.5, "taker_buy_quote": 18245.55689 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0821, "close": 0.0827, "volume": 1585363.1, "close_time": 1769677199999, "quote_volume": 131171.57137, "trades": 1177, "taker_buy_base": 798992.2, "taker_buy_quote": 66111.88655 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0822, "close": 0.0827, "volume": 868319.0, "close_time": 1769680799999, "quote_volume": 71547.03153, "trades": 818, "taker_buy_base": 492542.4, "taker_buy_quote": 40569.11172 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0826, "close": 0.0833, "volume": 269610.1, "close_time": 1769684399999, "quote_volume": 22405.95174, "trades": 574, "taker_buy_base": 139143.3, "taker_buy_quote": 11571.45916 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0825, "close": 0.083, "volume": 493335.5, "close_time": 1769687999999, "quote_volume": 40963.02994, "trades": 681, "taker_buy_base": 232639.4, "taker_buy_quote": 19318.82486 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0817, "close": 0.0824, "volume": 514502.5, "close_time": 1769691599999, "quote_volume": 42371.53145, "trades": 485, "taker_buy_base": 233421.4, "taker_buy_quote": 19207.66067 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0825, "close": 0.0831, "volume": 325030.4, "close_time": 1769695199999, "quote_volume": 26935.53158, "trades": 356, "taker_buy_base": 160556.7, "taker_buy_quote": 13307.40756 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.083, "high": 0.0834, "low": 0.0815, "close": 0.0817, "volume": 860089.6, "close_time": 1769698799999, "quote_volume": 71016.61085, "trades": 633, "taker_buy_base": 304888.3, "taker_buy_quote": 25218.36354 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0816, "high": 0.0817, "low": 0.078, "close": 0.0804, "volume": 2474624.8, "close_time": 1769702399999, "quote_volume": 196969.50711, "trades": 2359, "taker_buy_base": 1255691.3, "taker_buy_quote": 100057.21429 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0803, "high": 0.0816, "low": 0.0791, "close": 0.0816, "volume": 2179943.9, "close_time": 1769705999999, "quote_volume": 174349.03589, "trades": 1269, "taker_buy_base": 1197956.2, "taker_buy_quote": 95979.41192 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0817, "high": 0.0836, "low": 0.0802, "close": 0.0804, "volume": 1811920.7, "close_time": 1769709599999, "quote_volume": 147857.82977, "trades": 1542, "taker_buy_base": 786151.5, "taker_buy_quote": 64026.2864 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0804, "high": 0.0806, "low": 0.079, "close": 0.079, "volume": 733945.0, "close_time": 1769713199999, "quote_volume": 58543.40893, "trades": 636, "taker_buy_base": 257425.5, "taker_buy_quote": 20552.88957 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0791, "high": 0.0801, "low": 0.0781, "close": 0.0795, "volume": 489084.1, "close_time": 1769716799999, "quote_volume": 38720.13441, "trades": 601, "taker_buy_base": 316535.1, "taker_buy_quote": 25074.95189 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0794, "high": 0.0803, "low": 0.0791, "close": 0.0801, "volume": 426222.1, "close_time": 1769720399999, "quote_volume": 33932.13503, "trades": 292, "taker_buy_base": 229188.3, "taker_buy_quote": 18268.00958 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0795, "close": 0.0797, "volume": 240019.9, "close_time": 1769723999999, "quote_volume": 19171.59959, "trades": 372, "taker_buy_base": 96278.1, "taker_buy_quote": 7699.03217 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0787, "close": 0.079, "volume": 303042.6, "close_time": 1769727599999, "quote_volume": 24037.61732, "trades": 311, "taker_buy_base": 96505.2, "taker_buy_quote": 7661.05744 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0784, "close": 0.0788, "volume": 586742.5, "close_time": 1769731199999, "quote_volume": 46191.94434, "trades": 468, "taker_buy_base": 275506.7, "taker_buy_quote": 21688.03443 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0788, "high": 0.0799, "low": 0.0786, "close": 0.0798, "volume": 344326.9, "close_time": 1769734799999, "quote_volume": 27335.58407, "trades": 286, "taker_buy_base": 172917.0, "taker_buy_quote": 13723.65193 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0753, "close": 0.0788, "volume": 2286810.7, "close_time": 1769738399999, "quote_volume": 177139.27414, "trades": 2450, "taker_buy_base": 1161884.1, "taker_buy_quote": 89871.8959 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0758, "close": 0.0771, "volume": 715547.5, "close_time": 1769741999999, "quote_volume": 55096.59582, "trades": 704, "taker_buy_base": 358046.2, "taker_buy_quote": 27530.67953 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0765, "close": 0.0768, "volume": 207809.8, "close_time": 1769745599999, "quote_volume": 16043.73207, "trades": 231, "taker_buy_base": 115880.7, "taker_buy_quote": 8948.50714 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0767, "close": 0.0774, "volume": 225353.3, "close_time": 1769749199999, "quote_volume": 17403.09258, "trades": 354, "taker_buy_base": 140313.5, "taker_buy_quote": 10837.93235 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0774, "high": 0.078, "low": 0.077, "close": 0.0774, "volume": 636116.8, "close_time": 1769752799999, "quote_volume": 49347.26812, "trades": 525, "taker_buy_base": 426915.4, "taker_buy_quote": 33161.45815 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0762, "close": 0.0766, "volume": 401330.5, "close_time": 1769756399999, "quote_volume": 30725.51373, "trades": 444, "taker_buy_base": 144156.6, "taker_buy_quote": 11047.06684 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0766, "high": 0.0776, "low": 0.0766, "close": 0.0773, "volume": 176595.4, "close_time": 1769759999999, "quote_volume": 13632.36252, "trades": 321, "taker_buy_base": 94999.8, "taker_buy_quote": 7337.47556 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0764, "close": 0.0766, "volume": 227505.6, "close_time": 1769763599999, "quote_volume": 17469.0955, "trades": 528, "taker_buy_base": 160425.3, "taker_buy_quote": 12316.77955 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0745, "close": 0.0755, "volume": 2209835.5, "close_time": 1769767199999, "quote_volume": 167719.51239, "trades": 1046, "taker_buy_base": 648622.0, "taker_buy_quote": 49159.99433 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0751, "close": 0.0757, "volume": 636117.8, "close_time": 1769770799999, "quote_volume": 48028.67393, "trades": 440, "taker_buy_base": 362508.3, "taker_buy_quote": 27362.58879 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0758, "high": 0.077, "low": 0.0758, "close": 0.0769, "volume": 960422.4, "close_time": 1769774399999, "quote_volume": 73362.49622, "trades": 994, "taker_buy_base": 394960.8, "taker_buy_quote": 30174.51865 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0759, "close": 0.0763, "volume": 1187174.4, "close_time": 1769777999999, "quote_volume": 90685.91716, "trades": 749, "taker_buy_base": 776950.7, "taker_buy_quote": 59346.94465 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0749, "close": 0.0753, "volume": 843185.9, "close_time": 1769781599999, "quote_volume": 63666.55918, "trades": 755, "taker_buy_base": 438359.4, "taker_buy_quote": 33066.25295 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0755, "high": 0.0769, "low": 0.0755, "close": 0.0762, "volume": 712958.7, "close_time": 1769785199999, "quote_volume": 54403.11219, "trades": 788, "taker_buy_base": 512087.6, "taker_buy_quote": 39104.49814 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0764, "high": 0.0772, "low": 0.0753, "close": 0.0763, "volume": 1277900.9, "close_time": 1769788799999, "quote_volume": 97672.28335, "trades": 859, "taker_buy_base": 564223.0, "taker_buy_quote": 43082.77919 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0763, "high": 0.0772, "low": 0.0759, "close": 0.0766, "volume": 608984.0, "close_time": 1769792399999, "quote_volume": 46543.82472, "trades": 441, "taker_buy_base": 314920.8, "taker_buy_quote": 24062.45369 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0766, "high": 0.0772, "low": 0.076, "close": 0.0766, "volume": 595064.5, "close_time": 1769795999999, "quote_volume": 45678.18212, "trades": 608, "taker_buy_base": 284294.6, "taker_buy_quote": 21799.71461 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0766, "high": 0.0785, "low": 0.0753, "close": 0.0783, "volume": 2827458.8, "close_time": 1769799599999, "quote_volume": 217773.90974, "trades": 1455, "taker_buy_base": 1518032.1, "taker_buy_quote": 117129.24255 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0784, "high": 0.0794, "low": 0.078, "close": 0.0788, "volume": 1254675.9, "close_time": 1769803199999, "quote_volume": 98496.13689, "trades": 1482, "taker_buy_base": 574327.3, "taker_buy_quote": 45079.53738 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0779, "close": 0.0787, "volume": 977152.8, "close_time": 1769806799999, "quote_volume": 76667.52559, "trades": 1058, "taker_buy_base": 502391.3, "taker_buy_quote": 39414.83931 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0787, "high": 0.0796, "low": 0.0787, "close": 0.079, "volume": 361660.0, "close_time": 1769810399999, "quote_volume": 28609.55681, "trades": 435, "taker_buy_base": 140419.2, "taker_buy_quote": 11111.96387 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.079, "high": 0.0791, "low": 0.0778, "close": 0.0786, "volume": 601880.6, "close_time": 1769813999999, "quote_volume": 47200.05257, "trades": 302, "taker_buy_base": 198460.1, "taker_buy_quote": 15553.54247 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0778, "close": 0.0782, "volume": 281210.6, "close_time": 1769817599999, "quote_volume": 21990.38352, "trades": 381, "taker_buy_base": 154391.9, "taker_buy_quote": 12084.12599 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0774, "close": 0.0775, "volume": 168894.1, "close_time": 1769821199999, "quote_volume": 13130.54981, "trades": 245, "taker_buy_base": 93598.2, "taker_buy_quote": 7273.98124 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0776, "high": 0.0785, "low": 0.0775, "close": 0.0777, "volume": 487670.9, "close_time": 1769824799999, "quote_volume": 38130.5077, "trades": 251, "taker_buy_base": 343711.0, "taker_buy_quote": 26867.09194 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0776, "high": 0.0777, "low": 0.077, "close": 0.0776, "volume": 263424.5, "close_time": 1769828399999, "quote_volume": 20391.06952, "trades": 227, "taker_buy_base": 171690.4, "taker_buy_quote": 13294.7014 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0771, "close": 0.0772, "volume": 80962.8, "close_time": 1769831999999, "quote_volume": 6262.32587, "trades": 104, "taker_buy_base": 32156.0, "taker_buy_quote": 2486.30736 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0771, "high": 0.0774, "low": 0.0768, "close": 0.077, "volume": 105021.1, "close_time": 1769835599999, "quote_volume": 8090.66434, "trades": 156, "taker_buy_base": 52413.3, "taker_buy_quote": 4038.07331 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.077, "high": 0.0775, "low": 0.0769, "close": 0.0772, "volume": 175507.2, "close_time": 1769839199999, "quote_volume": 13557.97657, "trades": 151, "taker_buy_base": 114477.0, "taker_buy_quote": 8840.36107 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0754, "close": 0.0759, "volume": 864802.5, "close_time": 1769842799999, "quote_volume": 65808.92251, "trades": 556, "taker_buy_base": 330784.9, "taker_buy_quote": 25148.4674 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0759, "high": 0.0761, "low": 0.074, "close": 0.0748, "volume": 1206025.9, "close_time": 1769846399999, "quote_volume": 90479.39134, "trades": 1004, "taker_buy_base": 613724.7, "taker_buy_quote": 46068.44867 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0728, "close": 0.0737, "volume": 1835144.4, "close_time": 1769849999999, "quote_volume": 134901.28002, "trades": 1395, "taker_buy_base": 750168.2, "taker_buy_quote": 55027.21256 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0731, "close": 0.0731, "volume": 265212.4, "close_time": 1769853599999, "quote_volume": 19487.17944, "trades": 255, "taker_buy_base": 90255.1, "taker_buy_quote": 6648.5861 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0727, "close": 0.0732, "volume": 236436.5, "close_time": 1769857199999, "quote_volume": 17277.41938, "trades": 257, "taker_buy_base": 117248.9, "taker_buy_quote": 8574.19413 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0721, "close": 0.0723, "volume": 214037.1, "close_time": 1769860799999, "quote_volume": 15561.90705, "trades": 233, "taker_buy_base": 116484.5, "taker_buy_quote": 8473.44666 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0712, "close": 0.0722, "volume": 923681.9, "close_time": 1769864399999, "quote_volume": 66452.02883, "trades": 616, "taker_buy_base": 244216.5, "taker_buy_quote": 17596.38683 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0714, "close": 0.0719, "volume": 705133.4, "close_time": 1769867999999, "quote_volume": 50716.19332, "trades": 434, "taker_buy_base": 329596.4, "taker_buy_quote": 23779.22469 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0675, "close": 0.0696, "volume": 2651768.5, "close_time": 1769871599999, "quote_volume": 182829.59124, "trades": 2986, "taker_buy_base": 1451225.5, "taker_buy_quote": 99850.94096 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0691, "close": 0.0691, "volume": 708994.0, "close_time": 1769875199999, "quote_volume": 49457.14777, "trades": 700, "taker_buy_base": 255814.4, "taker_buy_quote": 17890.03398 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0691, "high": 0.0707, "low": 0.0687, "close": 0.0689, "volume": 613912.6, "close_time": 1769878799999, "quote_volume": 42745.92868, "trades": 1000, "taker_buy_base": 247759.9, "taker_buy_quote": 17261.74076 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.069, "high": 0.069, "low": 0.0635, "close": 0.0659, "volume": 4630770.6, "close_time": 1769882399999, "quote_volume": 305798.51469, "trades": 5874, "taker_buy_base": 2549189.7, "taker_buy_quote": 168451.93362 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.066, "high": 0.0665, "low": 0.0603, "close": 0.0649, "volume": 4598014.2, "close_time": 1769885999999, "quote_volume": 291414.45446, "trades": 4489, "taker_buy_base": 2131583.6, "taker_buy_quote": 134723.58052 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0649, "high": 0.0657, "low": 0.064, "close": 0.0647, "volume": 750443.9, "close_time": 1769889599999, "quote_volume": 48620.69245, "trades": 1139, "taker_buy_base": 335042.6, "taker_buy_quote": 21755.64434 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0647, "high": 0.0652, "low": 0.0639, "close": 0.0652, "volume": 543535.8, "close_time": 1769893199999, "quote_volume": 34990.52089, "trades": 772, "taker_buy_base": 234698.4, "taker_buy_quote": 15120.53186 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0651, "high": 0.0672, "low": 0.0651, "close": 0.0668, "volume": 826790.5, "close_time": 1769896799999, "quote_volume": 54535.93147, "trades": 991, "taker_buy_base": 472218.6, "taker_buy_quote": 31160.62983 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0664, "close": 0.0669, "volume": 308939.4, "close_time": 1769900399999, "quote_volume": 20615.00676, "trades": 395, "taker_buy_base": 160234.9, "taker_buy_quote": 10689.3128 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0671, "high": 0.0683, "low": 0.0669, "close": 0.0682, "volume": 506983.3, "close_time": 1769903999999, "quote_volume": 34367.13408, "trades": 684, "taker_buy_base": 258792.8, "taker_buy_quote": 17503.19767 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0677, "close": 0.0682, "volume": 354218.5, "close_time": 1769907599999, "quote_volume": 24144.41772, "trades": 536, "taker_buy_base": 234558.3, "taker_buy_quote": 15997.1942 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0682, "high": 0.069, "low": 0.0676, "close": 0.0689, "volume": 436838.0, "close_time": 1769911199999, "quote_volume": 29946.38623, "trades": 656, "taker_buy_base": 333787.2, "taker_buy_quote": 22907.58975 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0686, "close": 0.0691, "volume": 284568.6, "close_time": 1769914799999, "quote_volume": 19683.61362, "trades": 376, "taker_buy_base": 136073.6, "taker_buy_quote": 9412.17281 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0687, "close": 0.0695, "volume": 315762.2, "close_time": 1769918399999, "quote_volume": 21944.19773, "trades": 591, "taker_buy_base": 221983.6, "taker_buy_quote": 15431.49508 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0695, "high": 0.0704, "low": 0.0692, "close": 0.0702, "volume": 341744.9, "close_time": 1769921999999, "quote_volume": 23898.11723, "trades": 552, "taker_buy_base": 180404.1, "taker_buy_quote": 12621.29156 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0701, "high": 0.0713, "low": 0.0701, "close": 0.071, "volume": 596853.3, "close_time": 1769925599999, "quote_volume": 42240.44207, "trades": 921, "taker_buy_base": 366201.1, "taker_buy_quote": 25930.50228 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.071, "high": 0.0713, "low": 0.0702, "close": 0.0704, "volume": 532412.5, "close_time": 1769929199999, "quote_volume": 37655.73361, "trades": 726, "taker_buy_base": 224772.5, "taker_buy_quote": 15896.74218 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0696, "close": 0.0697, "volume": 823978.9, "close_time": 1769932799999, "quote_volume": 57640.39467, "trades": 1008, "taker_buy_base": 281206.6, "taker_buy_quote": 19676.75552 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0696, "close": 0.07, "volume": 897150.4, "close_time": 1769936399999, "quote_volume": 62917.9779, "trades": 825, "taker_buy_base": 264248.3, "taker_buy_quote": 18531.69644 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.07, "high": 0.0702, "low": 0.0693, "close": 0.0701, "volume": 233065.8, "close_time": 1769939999999, "quote_volume": 16231.14158, "trades": 341, "taker_buy_base": 83621.2, "taker_buy_quote": 5837.03892 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0682, "close": 0.0683, "volume": 557026.2, "close_time": 1769943599999, "quote_volume": 38519.4864, "trades": 646, "taker_buy_base": 240141.3, "taker_buy_quote": 16682.78713 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0678, "close": 0.0679, "volume": 572008.4, "close_time": 1769947199999, "quote_volume": 39074.99154, "trades": 731, "taker_buy_base": 158941.5, "taker_buy_quote": 10858.57811 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0679, "high": 0.068, "low": 0.0674, "close": 0.0677, "volume": 200530.8, "close_time": 1769950799999, "quote_volume": 13589.81166, "trades": 320, "taker_buy_base": 58368.0, "taker_buy_quote": 3956.59039 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0673, "close": 0.0675, "volume": 597496.6, "close_time": 1769954399999, "quote_volume": 40591.94257, "trades": 660, "taker_buy_base": 213185.8, "taker_buy_quote": 14509.9963 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0663, "close": 0.0672, "volume": 647654.7, "close_time": 1769957999999, "quote_volume": 43255.85282, "trades": 746, "taker_buy_base": 271216.5, "taker_buy_quote": 18141.68101 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0648, "close": 0.0658, "volume": 765508.5, "close_time": 1769961599999, "quote_volume": 50224.78631, "trades": 937, "taker_buy_base": 272714.0, "taker_buy_quote": 17908.96574 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0657, "high": 0.0666, "low": 0.0656, "close": 0.0665, "volume": 702500.0, "close_time": 1769965199999, "quote_volume": 46461.68892, "trades": 750, "taker_buy_base": 272322.0, "taker_buy_quote": 18049.27722 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0657, "close": 0.0662, "volume": 274454.2, "close_time": 1769968799999, "quote_volume": 18126.24342, "trades": 501, "taker_buy_base": 111576.8, "taker_buy_quote": 7374.64089 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0662, "high": 0.0676, "low": 0.0662, "close": 0.0669, "volume": 386563.6, "close_time": 1769972399999, "quote_volume": 25894.953, "trades": 575, "taker_buy_base": 210717.4, "taker_buy_quote": 14107.6583 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.067, "high": 0.0671, "low": 0.066, "close": 0.0663, "volume": 464775.3, "close_time": 1769975999999, "quote_volume": 30873.64283, "trades": 630, "taker_buy_base": 161544.0, "taker_buy_quote": 10760.73324 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0657, "close": 0.0668, "volume": 1107644.8, "close_time": 1769979599999, "quote_volume": 73969.77105, "trades": 661, "taker_buy_base": 455241.4, "taker_buy_quote": 30406.8344 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0661, "close": 0.0665, "volume": 576885.2, "close_time": 1769983199999, "quote_volume": 38424.36186, "trades": 758, "taker_buy_base": 292739.4, "taker_buy_quote": 19478.85442 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0666, "high": 0.0677, "low": 0.0665, "close": 0.0674, "volume": 245880.1, "close_time": 1769986799999, "quote_volume": 16499.45731, "trades": 668, "taker_buy_base": 177932.9, "taker_buy_quote": 11937.47068 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0647, "close": 0.0666, "volume": 912155.7, "close_time": 1769990399999, "quote_volume": 60532.66066, "trades": 1433, "taker_buy_base": 401838.8, "taker_buy_quote": 26571.96383 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0666, "high": 0.0687, "low": 0.0661, "close": 0.0677, "volume": 710851.3, "close_time": 1769993999999, "quote_volume": 48218.81258, "trades": 863, "taker_buy_base": 426443.6, "taker_buy_quote": 29003.77655 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0677, "high": 0.0682, "low": 0.0665, "close": 0.0677, "volume": 304329.2, "close_time": 1769997599999, "quote_volume": 20562.58906, "trades": 556, "taker_buy_base": 100164.0, "taker_buy_quote": 6769.49347 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0667, "close": 0.0668, "volume": 161609.3, "close_time": 1770001199999, "quote_volume": 10864.77432, "trades": 359, "taker_buy_base": 56183.6, "taker_buy_quote": 3784.13608 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0638, "close": 0.0666, "volume": 1120337.0, "close_time": 1770004799999, "quote_volume": 73056.02497, "trades": 1969, "taker_buy_base": 450925.0, "taker_buy_quote": 29494.66787 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0655, "close": 0.066, "volume": 841779.4, "close_time": 1770008399999, "quote_volume": 55680.06219, "trades": 751, "taker_buy_base": 386216.4, "taker_buy_quote": 25573.71598 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0642, "close": 0.0648, "volume": 573061.9, "close_time": 1770011999999, "quote_volume": 37212.54422, "trades": 949, "taker_buy_base": 163845.0, "taker_buy_quote": 10650.61945 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0648, "high": 0.0668, "low": 0.0641, "close": 0.0662, "volume": 1164647.1, "close_time": 1770015599999, "quote_volume": 76015.53051, "trades": 1858, "taker_buy_base": 557653.6, "taker_buy_quote": 36506.76624 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0657, "close": 0.0658, "volume": 434121.6, "close_time": 1770019199999, "quote_volume": 28674.08445, "trades": 780, "taker_buy_base": 186011.6, "taker_buy_quote": 12296.8851 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0657, "close": 0.0657, "volume": 632806.1, "close_time": 1770022799999, "quote_volume": 41689.05206, "trades": 857, "taker_buy_base": 194903.0, "taker_buy_quote": 12848.61544 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0656, "high": 0.0664, "low": 0.0652, "close": 0.066, "volume": 732662.8, "close_time": 1770026399999, "quote_volume": 48141.3384, "trades": 920, "taker_buy_base": 338700.5, "taker_buy_quote": 22249.13011 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.066, "high": 0.0666, "low": 0.066, "close": 0.0663, "volume": 358590.8, "close_time": 1770029999999, "quote_volume": 23768.18458, "trades": 441, "taker_buy_base": 166645.5, "taker_buy_quote": 11046.95696 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0664, "high": 0.0667, "low": 0.066, "close": 0.0661, "volume": 432555.0, "close_time": 1770033599999, "quote_volume": 28725.09339, "trades": 285, "taker_buy_base": 243703.1, "taker_buy_quote": 16202.55169 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0661, "high": 0.067, "low": 0.0661, "close": 0.0669, "volume": 426962.1, "close_time": 1770037199999, "quote_volume": 28364.72111, "trades": 426, "taker_buy_base": 245930.7, "taker_buy_quote": 16346.15008 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0662, "close": 0.0667, "volume": 1464128.5, "close_time": 1770040799999, "quote_volume": 97372.96721, "trades": 1097, "taker_buy_base": 589939.7, "taker_buy_quote": 39230.56921 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0667, "high": 0.0679, "low": 0.0662, "close": 0.0674, "volume": 2089006.5, "close_time": 1770044399999, "quote_volume": 139957.10701, "trades": 1888, "taker_buy_base": 888896.3, "taker_buy_quote": 59549.20276 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0674, "high": 0.0687, "low": 0.0671, "close": 0.0679, "volume": 637669.0, "close_time": 1770047999999, "quote_volume": 43257.59152, "trades": 686, "taker_buy_base": 309215.3, "taker_buy_quote": 21001.98934 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0678, "high": 0.068, "low": 0.0671, "close": 0.0671, "volume": 286550.2, "close_time": 1770051599999, "quote_volume": 19371.44582, "trades": 372, "taker_buy_base": 105025.0, "taker_buy_quote": 7100.74389 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0671, "high": 0.0676, "low": 0.0668, "close": 0.0669, "volume": 395440.2, "close_time": 1770055199999, "quote_volume": 26562.75039, "trades": 327, "taker_buy_base": 254590.4, "taker_buy_quote": 17115.903 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0669, "high": 0.067, "low": 0.0664, "close": 0.0669, "volume": 211113.9, "close_time": 1770058799999, "quote_volume": 14088.35865, "trades": 331, "taker_buy_base": 125089.3, "taker_buy_quote": 8348.87096 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0669, "high": 0.067, "low": 0.0663, "close": 0.0664, "volume": 118390.3, "close_time": 1770062399999, "quote_volume": 7893.63634, "trades": 200, "taker_buy_base": 72658.3, "taker_buy_quote": 4844.42705 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0658, "close": 0.066, "volume": 205106.0, "close_time": 1770065999999, "quote_volume": 13565.86031, "trades": 166, "taker_buy_base": 53686.6, "taker_buy_quote": 3546.92024 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.066, "high": 0.0667, "low": 0.066, "close": 0.0665, "volume": 118442.2, "close_time": 1770069599999, "quote_volume": 7873.13996, "trades": 295, "taker_buy_base": 72270.0, "taker_buy_quote": 4804.37369 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0663, "close": 0.0666, "volume": 153653.7, "close_time": 1770073199999, "quote_volume": 10213.06262, "trades": 146, "taker_buy_base": 97842.1, "taker_buy_quote": 6507.62384 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0664, "volume": 141480.1, "close_time": 1770076799999, "quote_volume": 9410.73706, "trades": 192, "taker_buy_base": 63253.2, "taker_buy_quote": 4209.19211 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0659, "close": 0.0661, "volume": 187308.0, "close_time": 1770080399999, "quote_volume": 12366.93111, "trades": 256, "taker_buy_base": 105458.4, "taker_buy_quote": 6965.267 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0651, "close": 0.0655, "volume": 291572.6, "close_time": 1770083999999, "quote_volume": 19086.08531, "trades": 274, "taker_buy_base": 155319.4, "taker_buy_quote": 10167.11713 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0632, "close": 0.0634, "volume": 865442.5, "close_time": 1770087599999, "quote_volume": 55324.46063, "trades": 601, "taker_buy_base": 272306.4, "taker_buy_quote": 17401.46871 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0632, "close": 0.064, "volume": 1421463.3, "close_time": 1770091199999, "quote_volume": 90480.28177, "trades": 835, "taker_buy_base": 258411.9, "taker_buy_quote": 16440.99491 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.064, "high": 0.0644, "low": 0.0635, "close": 0.0642, "volume": 806620.7, "close_time": 1770094799999, "quote_volume": 51543.47563, "trades": 831, "taker_buy_base": 285779.5, "taker_buy_quote": 18262.22713 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0638, "close": 0.064, "volume": 230319.2, "close_time": 1770098399999, "quote_volume": 14787.9191, "trades": 315, "taker_buy_base": 67230.6, "taker_buy_quote": 4325.23336 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0629, "close": 0.0642, "volume": 621671.6, "close_time": 1770101999999, "quote_volume": 39392.23323, "trades": 496, "taker_buy_base": 315763.1, "taker_buy_quote": 19994.96686 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0638, "close": 0.0646, "volume": 365012.1, "close_time": 1770105599999, "quote_volume": 23429.29752, "trades": 334, "taker_buy_base": 189621.5, "taker_buy_quote": 12175.27763 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0645, "close": 0.0646, "volume": 248225.0, "close_time": 1770109199999, "quote_volume": 16074.64864, "trades": 352, "taker_buy_base": 131551.7, "taker_buy_quote": 8521.18637 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0632, "close": 0.0642, "volume": 629257.4, "close_time": 1770112799999, "quote_volume": 40200.2528, "trades": 1002, "taker_buy_base": 310786.0, "taker_buy_quote": 19848.99937 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0638, "close": 0.0639, "volume": 217445.0, "close_time": 1770116399999, "quote_volume": 13925.35499, "trades": 308, "taker_buy_base": 79722.8, "taker_buy_quote": 5098.83551 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.064, "high": 0.0643, "low": 0.0637, "close": 0.0642, "volume": 209616.1, "close_time": 1770119999999, "quote_volume": 13441.51801, "trades": 285, "taker_buy_base": 140463.8, "taker_buy_quote": 9007.5389 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0643, "high": 0.0655, "low": 0.064, "close": 0.0655, "volume": 509654.2, "close_time": 1770123599999, "quote_volume": 32917.46058, "trades": 337, "taker_buy_base": 345881.2, "taker_buy_quote": 22363.1966 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0641, "close": 0.0644, "volume": 617189.8, "close_time": 1770127199999, "quote_volume": 39815.69118, "trades": 403, "taker_buy_base": 226009.3, "taker_buy_quote": 14555.10863 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0628, "close": 0.0629, "volume": 539382.1, "close_time": 1770130799999, "quote_volume": 34366.14278, "trades": 579, "taker_buy_base": 224904.6, "taker_buy_quote": 14350.77517 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0628, "high": 0.0648, "low": 0.0627, "close": 0.0647, "volume": 603669.3, "close_time": 1770134399999, "quote_volume": 38423.64193, "trades": 658, "taker_buy_base": 403550.8, "taker_buy_quote": 25664.56433 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0646, "high": 0.0647, "low": 0.063, "close": 0.0634, "volume": 716137.2, "close_time": 1770137999999, "quote_volume": 45462.67146, "trades": 908, "taker_buy_base": 271301.0, "taker_buy_quote": 17214.87552 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0614, "close": 0.0616, "volume": 1315846.5, "close_time": 1770141599999, "quote_volume": 82125.86879, "trades": 1719, "taker_buy_base": 682523.7, "taker_buy_quote": 42646.33618 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0607, "close": 0.0608, "volume": 1305245.7, "close_time": 1770145199999, "quote_volume": 79995.5789, "trades": 1340, "taker_buy_base": 840218.9, "taker_buy_quote": 51513.26132 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0608, "high": 0.0642, "low": 0.0608, "close": 0.0641, "volume": 663759.4, "close_time": 1770148799999, "quote_volume": 41587.07815, "trades": 645, "taker_buy_base": 391504.7, "taker_buy_quote": 24513.55209 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0641, "high": 0.0666, "low": 0.0634, "close": 0.0659, "volume": 757399.4, "close_time": 1770152399999, "quote_volume": 49590.11204, "trades": 1072, "taker_buy_base": 410877.6, "taker_buy_quote": 26827.21395 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0659, "high": 0.0668, "low": 0.065, "close": 0.065, "volume": 507141.2, "close_time": 1770155999999, "quote_volume": 33307.39781, "trades": 789, "taker_buy_base": 123351.4, "taker_buy_quote": 8131.95473 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.065, "high": 0.065, "low": 0.0638, "close": 0.0639, "volume": 331201.2, "close_time": 1770159599999, "quote_volume": 21309.10842, "trades": 507, "taker_buy_base": 99527.8, "taker_buy_quote": 6404.16362 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0638, "high": 0.0639, "low": 0.063, "close": 0.0633, "volume": 262589.3, "close_time": 1770163199999, "quote_volume": 16644.97499, "trades": 444, "taker_buy_base": 123816.7, "taker_buy_quote": 7842.97375 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0633, "high": 0.0643, "low": 0.0631, "close": 0.0641, "volume": 243517.3, "close_time": 1770166799999, "quote_volume": 15587.54853, "trades": 393, "taker_buy_base": 134846.6, "taker_buy_quote": 8629.22897 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0642, "high": 0.0652, "low": 0.0642, "close": 0.0645, "volume": 334909.4, "close_time": 1770170399999, "quote_volume": 21730.64463, "trades": 432, "taker_buy_base": 200396.1, "taker_buy_quote": 13010.73222 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0639, "close": 0.0643, "volume": 118238.5, "close_time": 1770173999999, "quote_volume": 7599.82868, "trades": 181, "taker_buy_base": 57875.3, "taker_buy_quote": 3723.79718 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0643, "high": 0.0649, "low": 0.0643, "close": 0.0647, "volume": 87193.5, "close_time": 1770177599999, "quote_volume": 5635.70631, "trades": 192, "taker_buy_base": 28288.8, "taker_buy_quote": 1830.69361 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0644, "close": 0.0645, "volume": 140670.2, "close_time": 1770181199999, "quote_volume": 9075.29914, "trades": 235, "taker_buy_base": 38869.3, "taker_buy_quote": 2510.45542 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0636, "close": 0.064, "volume": 302372.4, "close_time": 1770184799999, "quote_volume": 19411.58178, "trades": 554, "taker_buy_base": 100826.6, "taker_buy_quote": 6470.4796 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.064, "high": 0.0644, "low": 0.0639, "close": 0.0641, "volume": 286558.6, "close_time": 1770188399999, "quote_volume": 18390.57076, "trades": 293, "taker_buy_base": 131916.9, "taker_buy_quote": 8462.56048 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0638, "close": 0.0641, "volume": 183341.9, "close_time": 1770191999999, "quote_volume": 11731.55513, "trades": 310, "taker_buy_base": 61580.3, "taker_buy_quote": 3947.88736 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.064, "high": 0.0643, "low": 0.0636, "close": 0.0641, "volume": 191678.6, "close_time": 1770195599999, "quote_volume": 12251.43883, "trades": 213, "taker_buy_base": 134982.4, "taker_buy_quote": 8625.74819 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0639, "close": 0.0641, "volume": 640663.9, "close_time": 1770199199999, "quote_volume": 41107.73444, "trades": 573, "taker_buy_base": 331658.1, "taker_buy_quote": 21277.24837 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0641, "close": 0.0641, "volume": 188694.5, "close_time": 1770202799999, "quote_volume": 12140.67244, "trades": 266, "taker_buy_base": 89079.3, "taker_buy_quote": 5734.3506 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0633, "close": 0.0643, "volume": 564030.7, "close_time": 1770206399999, "quote_volume": 36013.76974, "trades": 692, "taker_buy_base": 309689.2, "taker_buy_quote": 19804.22522 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0641, "close": 0.0645, "volume": 272489.2, "close_time": 1770209999999, "quote_volume": 17532.8736, "trades": 290, "taker_buy_base": 132849.9, "taker_buy_quote": 8551.23128 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0633, "close": 0.0633, "volume": 576112.6, "close_time": 1770213599999, "quote_volume": 36881.82263, "trades": 280, "taker_buy_base": 132311.1, "taker_buy_quote": 8474.91426 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0626, "close": 0.0629, "volume": 858543.1, "close_time": 1770217199999, "quote_volume": 54315.6446, "trades": 1094, "taker_buy_base": 425030.9, "taker_buy_quote": 26879.6793 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0627, "high": 0.0636, "low": 0.0617, "close": 0.0625, "volume": 697096.1, "close_time": 1770220799999, "quote_volume": 43724.83761, "trades": 986, "taker_buy_base": 340516.3, "taker_buy_quote": 21353.84226 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0615, "close": 0.0623, "volume": 944704.4, "close_time": 1770224399999, "quote_volume": 58594.20364, "trades": 751, "taker_buy_base": 509791.9, "taker_buy_quote": 31617.92554 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0608, "close": 0.0617, "volume": 455283.1, "close_time": 1770227999999, "quote_volume": 27949.23545, "trades": 660, "taker_buy_base": 189205.5, "taker_buy_quote": 11609.46432 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0616, "high": 0.0627, "low": 0.0605, "close": 0.0621, "volume": 896428.8, "close_time": 1770231599999, "quote_volume": 55111.20363, "trades": 1265, "taker_buy_base": 495601.8, "taker_buy_quote": 30450.89088 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0621, "high": 0.0639, "low": 0.062, "close": 0.0638, "volume": 659556.8, "close_time": 1770235199999, "quote_volume": 41540.7344, "trades": 748, "taker_buy_base": 444015.4, "taker_buy_quote": 28006.89538 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0631, "close": 0.0633, "volume": 197066.7, "close_time": 1770238799999, "quote_volume": 12513.3024, "trades": 330, "taker_buy_base": 73949.5, "taker_buy_quote": 4697.8231 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0623, "close": 0.0627, "volume": 224448.6, "close_time": 1770242399999, "quote_volume": 14092.66756, "trades": 318, "taker_buy_base": 114267.6, "taker_buy_quote": 7182.94966 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0626, "high": 0.0637, "low": 0.0618, "close": 0.0622, "volume": 479572.2, "close_time": 1770245999999, "quote_volume": 30096.21963, "trades": 705, "taker_buy_base": 207613.1, "taker_buy_quote": 13001.62793 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0623, "high": 0.0634, "low": 0.0623, "close": 0.0627, "volume": 456907.4, "close_time": 1770249599999, "quote_volume": 28768.71487, "trades": 596, "taker_buy_base": 214613.0, "taker_buy_quote": 13512.56458 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0621, "close": 0.0627, "volume": 381178.0, "close_time": 1770253199999, "quote_volume": 23844.46389, "trades": 416, "taker_buy_base": 231170.8, "taker_buy_quote": 14466.94875 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0627, "high": 0.0637, "low": 0.0622, "close": 0.0629, "volume": 600444.3, "close_time": 1770256799999, "quote_volume": 37865.17926, "trades": 659, "taker_buy_base": 240420.6, "taker_buy_quote": 15160.24283 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0628, "high": 0.0632, "low": 0.062, "close": 0.062, "volume": 510428.1, "close_time": 1770260399999, "quote_volume": 31983.48671, "trades": 434, "taker_buy_base": 293547.6, "taker_buy_quote": 18433.79749 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0615, "close": 0.0616, "volume": 476104.4, "close_time": 1770263999999, "quote_volume": 29511.4058, "trades": 533, "taker_buy_base": 172403.1, "taker_buy_quote": 10708.16556 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0611, "close": 0.0613, "volume": 382025.9, "close_time": 1770267599999, "quote_volume": 23442.33435, "trades": 404, "taker_buy_base": 163509.8, "taker_buy_quote": 10031.99809 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0604, "close": 0.0609, "volume": 780495.4, "close_time": 1770271199999, "quote_volume": 47652.36576, "trades": 621, "taker_buy_base": 295130.8, "taker_buy_quote": 18036.36679 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.061, "high": 0.0611, "low": 0.0603, "close": 0.0605, "volume": 676327.8, "close_time": 1770274799999, "quote_volume": 40979.56277, "trades": 570, "taker_buy_base": 278817.7, "taker_buy_quote": 16912.63747 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0604, "high": 0.0611, "low": 0.0602, "close": 0.0603, "volume": 290079.9, "close_time": 1770278399999, "quote_volume": 17571.5756, "trades": 310, "taker_buy_base": 109280.0, "taker_buy_quote": 6635.30382 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0605, "high": 0.0614, "low": 0.0605, "close": 0.0611, "volume": 193307.1, "close_time": 1770281999999, "quote_volume": 11805.84915, "trades": 207, "taker_buy_base": 132507.1, "taker_buy_quote": 8092.13492 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0607, "close": 0.0607, "volume": 695152.7, "close_time": 1770285599999, "quote_volume": 42566.65087, "trades": 544, "taker_buy_base": 475638.5, "taker_buy_quote": 29139.57377 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0588, "close": 0.059, "volume": 1002491.4, "close_time": 1770289199999, "quote_volume": 59721.31764, "trades": 689, "taker_buy_base": 342095.2, "taker_buy_quote": 20384.82002 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0591, "high": 0.0594, "low": 0.058, "close": 0.0589, "volume": 913558.7, "close_time": 1770292799999, "quote_volume": 53599.75981, "trades": 678, "taker_buy_base": 413054.1, "taker_buy_quote": 24259.74421 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0583, "close": 0.0588, "volume": 608756.1, "close_time": 1770296399999, "quote_volume": 35772.74647, "trades": 653, "taker_buy_base": 275534.0, "taker_buy_quote": 16200.88116 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0582, "close": 0.0583, "volume": 449238.1, "close_time": 1770299999999, "quote_volume": 26305.64065, "trades": 506, "taker_buy_base": 138632.1, "taker_buy_quote": 8122.65842 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0582, "high": 0.0596, "low": 0.0582, "close": 0.0584, "volume": 1492618.6, "close_time": 1770303599999, "quote_volume": 87527.13102, "trades": 1311, "taker_buy_base": 648128.8, "taker_buy_quote": 38017.46684 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0545, "close": 0.0569, "volume": 4036945.8, "close_time": 1770307199999, "quote_volume": 227547.38358, "trades": 3706, "taker_buy_base": 2257475.6, "taker_buy_quote": 127052.02547 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0569, "high": 0.0588, "low": 0.0566, "close": 0.0579, "volume": 1390021.2, "close_time": 1770310799999, "quote_volume": 80192.65076, "trades": 1445, "taker_buy_base": 883938.7, "taker_buy_quote": 51008.22225 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0555, "close": 0.0556, "volume": 1202782.3, "close_time": 1770314399999, "quote_volume": 67945.87502, "trades": 1360, "taker_buy_base": 355090.6, "taker_buy_quote": 20079.95311 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0557, "high": 0.0561, "low": 0.0548, "close": 0.0561, "volume": 907820.4, "close_time": 1770317999999, "quote_volume": 50325.67285, "trades": 989, "taker_buy_base": 373817.2, "taker_buy_quote": 20742.4321 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.056, "high": 0.0561, "low": 0.0548, "close": 0.0551, "volume": 532805.5, "close_time": 1770321599999, "quote_volume": 29502.96818, "trades": 398, "taker_buy_base": 205467.6, "taker_buy_quote": 11383.27634 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0522, "close": 0.0536, "volume": 2643534.3, "close_time": 1770325199999, "quote_volume": 141393.36404, "trades": 2293, "taker_buy_base": 1420609.3, "taker_buy_quote": 76085.67582 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0535, "high": 0.0547, "low": 0.0526, "close": 0.0534, "volume": 1113545.3, "close_time": 1770328799999, "quote_volume": 59793.73688, "trades": 1161, "taker_buy_base": 610087.9, "taker_buy_quote": 32829.38247 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0535, "high": 0.0543, "low": 0.0523, "close": 0.0535, "volume": 929090.0, "close_time": 1770332399999, "quote_volume": 49609.0166, "trades": 939, "taker_buy_base": 420267.0, "taker_buy_quote": 22426.5533 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0535, "high": 0.0547, "low": 0.0518, "close": 0.052, "volume": 2389947.2, "close_time": 1770335999999, "quote_volume": 125649.88901, "trades": 1406, "taker_buy_base": 1356735.2, "taker_buy_quote": 71094.47011 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0453, "close": 0.05, "volume": 13572932.0, "close_time": 1770339599999, "quote_volume": 657768.15619, "trades": 12533, "taker_buy_base": 6814148.6, "taker_buy_quote": 329898.36087 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.05, "high": 0.0513, "low": 0.0498, "close": 0.0513, "volume": 1885312.6, "close_time": 1770343199999, "quote_volume": 95137.23645, "trades": 1455, "taker_buy_base": 1255035.1, "taker_buy_quote": 63324.00036 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0512, "high": 0.0517, "low": 0.0499, "close": 0.0501, "volume": 1568684.6, "close_time": 1770346799999, "quote_volume": 80079.30363, "trades": 1323, "taker_buy_base": 777874.5, "taker_buy_quote": 39764.69249 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0499, "close": 0.0505, "volume": 640749.5, "close_time": 1770350399999, "quote_volume": 32187.43909, "trades": 610, "taker_buy_base": 409782.5, "taker_buy_quote": 20584.28594 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0506, "high": 0.0521, "low": 0.0504, "close": 0.0519, "volume": 588986.9, "close_time": 1770353999999, "quote_volume": 30332.07199, "trades": 568, "taker_buy_base": 397265.4, "taker_buy_quote": 20449.48659 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0518, "high": 0.0539, "low": 0.0518, "close": 0.0536, "volume": 1878580.7, "close_time": 1770357599999, "quote_volume": 99747.02955, "trades": 1273, "taker_buy_base": 1205529.8, "taker_buy_quote": 63895.69661 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0536, "high": 0.054, "low": 0.0524, "close": 0.0525, "volume": 1785880.2, "close_time": 1770361199999, "quote_volume": 94689.27974, "trades": 996, "taker_buy_base": 776981.7, "taker_buy_quote": 41273.51719 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0525, "high": 0.0531, "low": 0.052, "close": 0.0523, "volume": 478017.2, "close_time": 1770364799999, "quote_volume": 25126.25904, "trades": 472, "taker_buy_base": 273669.1, "taker_buy_quote": 14392.85921 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0523, "high": 0.0527, "low": 0.0517, "close": 0.0518, "volume": 1487374.7, "close_time": 1770368399999, "quote_volume": 77624.11763, "trades": 950, "taker_buy_base": 792022.0, "taker_buy_quote": 41383.07299 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0518, "high": 0.0533, "low": 0.0515, "close": 0.0529, "volume": 808445.6, "close_time": 1770371999999, "quote_volume": 42315.07864, "trades": 818, "taker_buy_base": 259288.2, "taker_buy_quote": 13494.71248 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0529, "high": 0.0537, "low": 0.0526, "close": 0.0537, "volume": 1022848.7, "close_time": 1770375599999, "quote_volume": 54561.56179, "trades": 1098, "taker_buy_base": 656102.2, "taker_buy_quote": 35033.64 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0536, "close": 0.0539, "volume": 378534.7, "close_time": 1770379199999, "quote_volume": 20394.60387, "trades": 615, "taker_buy_base": 268192.4, "taker_buy_quote": 14455.5457 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0538, "high": 0.054, "low": 0.0535, "close": 0.0538, "volume": 563254.9, "close_time": 1770382799999, "quote_volume": 30265.72599, "trades": 422, "taker_buy_base": 367413.7, "taker_buy_quote": 19752.56147 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0538, "high": 0.0546, "low": 0.0537, "close": 0.0538, "volume": 1370775.7, "close_time": 1770386399999, "quote_volume": 74172.78969, "trades": 1454, "taker_buy_base": 354591.0, "taker_buy_quote": 19197.56626 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0537, "high": 0.0553, "low": 0.0532, "close": 0.055, "volume": 1290812.0, "close_time": 1770389999999, "quote_volume": 70055.36719, "trades": 1291, "taker_buy_base": 630276.8, "taker_buy_quote": 34245.77913 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0545, "close": 0.0548, "volume": 729264.3, "close_time": 1770393599999, "quote_volume": 39926.88725, "trades": 848, "taker_buy_base": 236576.0, "taker_buy_quote": 12962.87191 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0547, "high": 0.0572, "low": 0.0546, "close": 0.0569, "volume": 2458187.3, "close_time": 1770397199999, "quote_volume": 138649.41723, "trades": 1372, "taker_buy_base": 1752747.9, "taker_buy_quote": 98869.64907 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0569, "high": 0.0576, "low": 0.0563, "close": 0.0567, "volume": 818233.9, "close_time": 1770400799999, "quote_volume": 46524.67932, "trades": 1670, "taker_buy_base": 670192.0, "taker_buy_quote": 38114.34391 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0565, "high": 0.0567, "low": 0.055, "close": 0.0562, "volume": 1755113.9, "close_time": 1770404399999, "quote_volume": 97572.9767, "trades": 1104, "taker_buy_base": 951142.6, "taker_buy_quote": 52907.85275 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0561, "close": 0.0565, "volume": 397000.7, "close_time": 1770407999999, "quote_volume": 22418.65643, "trades": 531, "taker_buy_base": 272828.7, "taker_buy_quote": 15405.51243 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0565, "high": 0.0572, "low": 0.056, "close": 0.0564, "volume": 459734.3, "close_time": 1770411599999, "quote_volume": 26030.08202, "trades": 532, "taker_buy_base": 358162.2, "taker_buy_quote": 20284.61482 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0562, "close": 0.0563, "volume": 643771.6, "close_time": 1770415199999, "quote_volume": 36321.65069, "trades": 695, "taker_buy_base": 246155.3, "taker_buy_quote": 13888.97521 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0563, "close": 0.0569, "volume": 352567.2, "close_time": 1770418799999, "quote_volume": 19995.68444, "trades": 522, "taker_buy_base": 232457.2, "taker_buy_quote": 13180.50127 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0569, "high": 0.057, "low": 0.0562, "close": 0.0564, "volume": 195526.3, "close_time": 1770422399999, "quote_volume": 11025.26603, "trades": 243, "taker_buy_base": 97540.1, "taker_buy_quote": 5493.73118 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0558, "close": 0.056, "volume": 461023.9, "close_time": 1770425999999, "quote_volume": 25843.63751, "trades": 505, "taker_buy_base": 122580.3, "taker_buy_quote": 6875.31472 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.056, "high": 0.0563, "low": 0.0558, "close": 0.0562, "volume": 192914.7, "close_time": 1770429599999, "quote_volume": 10806.74619, "trades": 222, "taker_buy_base": 145544.2, "taker_buy_quote": 8154.70182 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0562, "high": 0.0574, "low": 0.0562, "close": 0.0571, "volume": 626856.2, "close_time": 1770433199999, "quote_volume": 35612.25116, "trades": 460, "taker_buy_base": 387108.3, "taker_buy_quote": 21986.41003 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.057, "high": 0.0572, "low": 0.0563, "close": 0.0566, "volume": 548809.0, "close_time": 1770436799999, "quote_volume": 31098.07084, "trades": 521, "taker_buy_base": 245654.2, "taker_buy_quote": 13945.75278 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0561, "close": 0.0562, "volume": 345924.0, "close_time": 1770440399999, "quote_volume": 19520.34472, "trades": 399, "taker_buy_base": 132738.0, "taker_buy_quote": 7499.39571 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0559, "close": 0.0561, "volume": 331113.2, "close_time": 1770443999999, "quote_volume": 18630.97608, "trades": 313, "taker_buy_base": 97139.0, "taker_buy_quote": 5464.51197 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0553, "close": 0.0553, "volume": 484644.3, "close_time": 1770447599999, "quote_volume": 27021.14119, "trades": 579, "taker_buy_base": 93863.4, "taker_buy_quote": 5227.25917 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0538, "close": 0.0542, "volume": 1491091.3, "close_time": 1770451199999, "quote_volume": 81396.24289, "trades": 1254, "taker_buy_base": 632399.5, "taker_buy_quote": 34587.52888 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0541, "high": 0.0549, "low": 0.054, "close": 0.0548, "volume": 311583.3, "close_time": 1770454799999, "quote_volume": 16946.47243, "trades": 335, "taker_buy_base": 225540.7, "taker_buy_quote": 12264.17527 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0542, "close": 0.0544, "volume": 179376.2, "close_time": 1770458399999, "quote_volume": 9804.15188, "trades": 356, "taker_buy_base": 73066.1, "taker_buy_quote": 4003.19207 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 170739.7, "close_time": 1770461999999, "quote_volume": 9251.83461, "trades": 168, "taker_buy_base": 85484.9, "taker_buy_quote": 4638.81317 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0539, "close": 0.0544, "volume": 156888.8, "close_time": 1770465599999, "quote_volume": 8519.33047, "trades": 223, "taker_buy_base": 121611.8, "taker_buy_quote": 6610.58135 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0543, "high": 0.0563, "low": 0.0543, "close": 0.056, "volume": 768264.3, "close_time": 1770469199999, "quote_volume": 42500.75859, "trades": 978, "taker_buy_base": 575919.2, "taker_buy_quote": 31817.69285 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.056, "high": 0.0561, "low": 0.0553, "close": 0.0554, "volume": 321379.8, "close_time": 1770472799999, "quote_volume": 17831.27456, "trades": 342, "taker_buy_base": 181106.7, "taker_buy_quote": 10046.3692 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0546, "close": 0.0548, "volume": 417330.5, "close_time": 1770476399999, "quote_volume": 22909.24507, "trades": 355, "taker_buy_base": 178071.3, "taker_buy_quote": 9792.16443 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0547, "high": 0.0559, "low": 0.0547, "close": 0.0555, "volume": 323590.8, "close_time": 1770479999999, "quote_volume": 17894.09421, "trades": 471, "taker_buy_base": 127828.6, "taker_buy_quote": 7091.52734 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0555, "high": 0.0566, "low": 0.0552, "close": 0.0553, "volume": 2176661.0, "close_time": 1770483599999, "quote_volume": 121781.90114, "trades": 2107, "taker_buy_base": 1089178.4, "taker_buy_quote": 60983.41138 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0552, "high": 0.056, "low": 0.0549, "close": 0.0556, "volume": 526285.3, "close_time": 1770487199999, "quote_volume": 29140.95004, "trades": 406, "taker_buy_base": 279187.9, "taker_buy_quote": 15485.82491 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0557, "high": 0.0568, "low": 0.0557, "close": 0.0566, "volume": 175818.0, "close_time": 1770490799999, "quote_volume": 9922.10501, "trades": 256, "taker_buy_base": 94580.8, "taker_buy_quote": 5337.7634 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0561, "close": 0.0561, "volume": 110730.3, "close_time": 1770494399999, "quote_volume": 6233.28386, "trades": 158, "taker_buy_base": 46948.4, "taker_buy_quote": 2645.47169 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0559, "close": 0.0563, "volume": 108829.5, "close_time": 1770497999999, "quote_volume": 6105.54994, "trades": 103, "taker_buy_base": 61127.9, "taker_buy_quote": 3429.09627 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0564, "high": 0.0564, "low": 0.056, "close": 0.056, "volume": 266867.9, "close_time": 1770501599999, "quote_volume": 14994.98394, "trades": 286, "taker_buy_base": 68286.1, "taker_buy_quote": 3842.82304 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.056, "high": 0.0563, "low": 0.0559, "close": 0.056, "volume": 71619.6, "close_time": 1770505199999, "quote_volume": 4014.07762, "trades": 109, "taker_buy_base": 24243.9, "taker_buy_quote": 1359.35331 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.056, "high": 0.056, "low": 0.0556, "close": 0.056, "volume": 85510.0, "close_time": 1770508799999, "quote_volume": 4774.695, "trades": 204, "taker_buy_base": 51896.0, "taker_buy_quote": 2896.17522 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0557, "close": 0.0558, "volume": 190020.6, "close_time": 1770512399999, "quote_volume": 10611.00586, "trades": 299, "taker_buy_base": 148208.6, "taker_buy_quote": 8276.40046 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0561, "volume": 102850.1, "close_time": 1770515999999, "quote_volume": 5768.13714, "trades": 125, "taker_buy_base": 89034.3, "taker_buy_quote": 4992.95972 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0557, "close": 0.056, "volume": 68206.7, "close_time": 1770519599999, "quote_volume": 3826.10164, "trades": 80, "taker_buy_base": 49876.2, "taker_buy_quote": 2797.99521 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0555, "close": 0.0555, "volume": 74936.4, "close_time": 1770523199999, "quote_volume": 4167.94123, "trades": 121, "taker_buy_base": 15361.2, "taker_buy_quote": 854.65298 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0553, "close": 0.0557, "volume": 119190.1, "close_time": 1770526799999, "quote_volume": 6615.22655, "trades": 182, "taker_buy_base": 39663.8, "taker_buy_quote": 2207.79968 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0553, "close": 0.0554, "volume": 115680.2, "close_time": 1770530399999, "quote_volume": 6417.88917, "trades": 113, "taker_buy_base": 50978.7, "taker_buy_quote": 2826.85101 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0554, "high": 0.0556, "low": 0.055, "close": 0.0552, "volume": 239699.8, "close_time": 1770533999999, "quote_volume": 13239.71401, "trades": 266, "taker_buy_base": 66332.4, "taker_buy_quote": 3664.03926 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0548, "close": 0.0551, "volume": 96122.3, "close_time": 1770537599999, "quote_volume": 5288.02462, "trades": 93, "taker_buy_base": 53403.5, "taker_buy_quote": 2938.77026 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.055, "high": 0.0559, "low": 0.055, "close": 0.0559, "volume": 332784.0, "close_time": 1770541199999, "quote_volume": 18468.522, "trades": 180, "taker_buy_base": 187575.8, "taker_buy_quote": 10402.90663 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0551, "close": 0.0554, "volume": 343453.3, "close_time": 1770544799999, "quote_volume": 19047.11445, "trades": 435, "taker_buy_base": 121300.6, "taker_buy_quote": 6727.22898 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0547, "close": 0.0548, "volume": 284904.7, "close_time": 1770548399999, "quote_volume": 15677.11411, "trades": 306, "taker_buy_base": 101509.6, "taker_buy_quote": 5579.09324 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0548, "high": 0.0557, "low": 0.0547, "close": 0.0553, "volume": 1567107.2, "close_time": 1770551999999, "quote_volume": 86276.36973, "trades": 864, "taker_buy_base": 768871.2, "taker_buy_quote": 42330.68815 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0553, "close": 0.0558, "volume": 2822902.6, "close_time": 1770555599999, "quote_volume": 157858.81093, "trades": 1770, "taker_buy_base": 2422976.4, "taker_buy_quote": 135502.50171 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0555, "close": 0.0558, "volume": 356384.3, "close_time": 1770559199999, "quote_volume": 19846.44433, "trades": 464, "taker_buy_base": 195059.5, "taker_buy_quote": 10869.47653 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0559, "high": 0.0579, "low": 0.0558, "close": 0.0579, "volume": 2131037.8, "close_time": 1770562799999, "quote_volume": 121173.86315, "trades": 2585, "taker_buy_base": 956954.6, "taker_buy_quote": 54329.93995 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.058, "high": 0.0596, "low": 0.0562, "close": 0.0566, "volume": 6283213.3, "close_time": 1770566399999, "quote_volume": 364399.56382, "trades": 5685, "taker_buy_base": 3013428.7, "taker_buy_quote": 175133.15803 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0566, "high": 0.0573, "low": 0.055, "close": 0.0553, "volume": 1593963.0, "close_time": 1770569999999, "quote_volume": 89853.40659, "trades": 1834, "taker_buy_base": 790320.9, "taker_buy_quote": 44610.11161 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0553, "high": 0.0592, "low": 0.0552, "close": 0.0589, "volume": 5057546.4, "close_time": 1770573599999, "quote_volume": 291358.47987, "trades": 5337, "taker_buy_base": 2910282.8, "taker_buy_quote": 167833.74109 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0588, "high": 0.059, "low": 0.0572, "close": 0.0588, "volume": 3115747.6, "close_time": 1770577199999, "quote_volume": 181720.08587, "trades": 3051, "taker_buy_base": 1787744.1, "taker_buy_quote": 104336.21796 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0587, "high": 0.0618, "low": 0.0584, "close": 0.0584, "volume": 9790739.2, "close_time": 1770580799999, "quote_volume": 587677.92829, "trades": 9316, "taker_buy_base": 5460942.2, "taker_buy_quote": 327720.59474 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0584, "high": 0.0584, "low": 0.057, "close": 0.0573, "volume": 1748615.0, "close_time": 1770584399999, "quote_volume": 100980.75148, "trades": 1213, "taker_buy_base": 536711.0, "taker_buy_quote": 31004.16184 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0574, "high": 0.0581, "low": 0.057, "close": 0.0581, "volume": 828667.1, "close_time": 1770587999999, "quote_volume": 47695.72615, "trades": 1034, "taker_buy_base": 551546.3, "taker_buy_quote": 31738.81784 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.058, "high": 0.0581, "low": 0.0574, "close": 0.0576, "volume": 350804.5, "close_time": 1770591599999, "quote_volume": 20268.70735, "trades": 320, "taker_buy_base": 235848.3, "taker_buy_quote": 13626.69485 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0578, "high": 0.0589, "low": 0.0575, "close": 0.058, "volume": 1316308.2, "close_time": 1770595199999, "quote_volume": 76569.63061, "trades": 1287, "taker_buy_base": 839601.6, "taker_buy_quote": 48839.48884 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0579, "high": 0.058, "low": 0.0572, "close": 0.0578, "volume": 476963.7, "close_time": 1770598799999, "quote_volume": 27503.71921, "trades": 574, "taker_buy_base": 83992.7, "taker_buy_quote": 4843.8255 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0577, "high": 0.0583, "low": 0.0574, "close": 0.0579, "volume": 1063019.4, "close_time": 1770602399999, "quote_volume": 61421.13961, "trades": 718, "taker_buy_base": 515906.6, "taker_buy_quote": 29851.7398 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0579, "high": 0.0586, "low": 0.0577, "close": 0.0582, "volume": 175730.6, "close_time": 1770605999999, "quote_volume": 10244.47555, "trades": 198, "taker_buy_base": 84834.2, "taker_buy_quote": 4949.23607 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0582, "high": 0.0596, "low": 0.058, "close": 0.0595, "volume": 430433.4, "close_time": 1770609599999, "quote_volume": 25365.44656, "trades": 628, "taker_buy_base": 218846.4, "taker_buy_quote": 12894.1632 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0587, "close": 0.059, "volume": 1066267.2, "close_time": 1770613199999, "quote_volume": 63141.85361, "trades": 824, "taker_buy_base": 424497.0, "taker_buy_quote": 25105.13048 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.059, "high": 0.0604, "low": 0.0588, "close": 0.0599, "volume": 485212.8, "close_time": 1770616799999, "quote_volume": 28970.87634, "trades": 582, "taker_buy_base": 167837.6, "taker_buy_quote": 10041.13906 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0588, "close": 0.0595, "volume": 639281.6, "close_time": 1770620399999, "quote_volume": 37909.05978, "trades": 952, "taker_buy_base": 267735.8, "taker_buy_quote": 15902.23759 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0584, "close": 0.0585, "volume": 1251640.0, "close_time": 1770623999999, "quote_volume": 73930.21354, "trades": 1226, "taker_buy_base": 435660.9, "taker_buy_quote": 25748.73318 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0573, "close": 0.0577, "volume": 681272.1, "close_time": 1770627599999, "quote_volume": 39613.31092, "trades": 635, "taker_buy_base": 195218.3, "taker_buy_quote": 11335.86111 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0577, "high": 0.0589, "low": 0.0574, "close": 0.0584, "volume": 1557919.9, "close_time": 1770631199999, "quote_volume": 90468.333, "trades": 1166, "taker_buy_base": 802989.4, "taker_buy_quote": 46664.94092 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0577, "close": 0.0586, "volume": 658026.5, "close_time": 1770634799999, "quote_volume": 38295.12308, "trades": 1080, "taker_buy_base": 424219.4, "taker_buy_quote": 24701.76249 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0585, "high": 0.0602, "low": 0.0584, "close": 0.0586, "volume": 3079195.4, "close_time": 1770638399999, "quote_volume": 182880.40789, "trades": 3503, "taker_buy_base": 1608657.3, "taker_buy_quote": 95533.53889 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0586, "high": 0.0606, "low": 0.0584, "close": 0.0599, "volume": 2088982.7, "close_time": 1770641999999, "quote_volume": 124897.98706, "trades": 2270, "taker_buy_base": 1079941.2, "taker_buy_quote": 64547.20795 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0599, "high": 0.0617, "low": 0.0571, "close": 0.0574, "volume": 5403086.3, "close_time": 1770645599999, "quote_volume": 324012.33863, "trades": 5036, "taker_buy_base": 2921325.9, "taker_buy_quote": 175723.96466 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0573, "high": 0.0597, "low": 0.0571, "close": 0.0591, "volume": 2577850.6, "close_time": 1770649199999, "quote_volume": 150027.57391, "trades": 3076, "taker_buy_base": 1289964.0, "taker_buy_quote": 75065.24228 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0593, "high": 0.0615, "low": 0.0585, "close": 0.0601, "volume": 4117560.1, "close_time": 1770652799999, "quote_volume": 246355.58549, "trades": 4581, "taker_buy_base": 1898226.1, "taker_buy_quote": 113580.1576 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0602, "high": 0.0653, "low": 0.0599, "close": 0.0631, "volume": 10393326.6, "close_time": 1770656399999, "quote_volume": 652818.66455, "trades": 9486, "taker_buy_base": 5264129.1, "taker_buy_quote": 330587.13092 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.063, "high": 0.0648, "low": 0.0628, "close": 0.0639, "volume": 4233789.4, "close_time": 1770659999999, "quote_volume": 271488.45219, "trades": 2738, "taker_buy_base": 2272611.6, "taker_buy_quote": 145772.03002 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0639, "high": 0.0697, "low": 0.0638, "close": 0.069, "volume": 15883052.7, "close_time": 1770663599999, "quote_volume": 1075194.58978, "trades": 9829, "taker_buy_base": 8010822.2, "taker_buy_quote": 542057.42805 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0689, "high": 0.07, "low": 0.0655, "close": 0.0676, "volume": 7261451.2, "close_time": 1770667199999, "quote_volume": 493861.73945, "trades": 3919, "taker_buy_base": 3694673.7, "taker_buy_quote": 251212.8463 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0653, "close": 0.0667, "volume": 2960448.3, "close_time": 1770670799999, "quote_volume": 195850.29093, "trades": 2657, "taker_buy_base": 1409343.0, "taker_buy_quote": 93255.83954 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0666, "high": 0.0685, "low": 0.0647, "close": 0.0653, "volume": 3835646.2, "close_time": 1770674399999, "quote_volume": 255580.11602, "trades": 2566, "taker_buy_base": 1793846.2, "taker_buy_quote": 119580.36995 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0653, "high": 0.0687, "low": 0.0653, "close": 0.0677, "volume": 2505515.3, "close_time": 1770677999999, "quote_volume": 168141.94914, "trades": 2579, "taker_buy_base": 1383425.6, "taker_buy_quote": 93136.00129 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0678, "high": 0.068, "low": 0.066, "close": 0.0663, "volume": 1142731.7, "close_time": 1770681599999, "quote_volume": 76323.43232, "trades": 1507, "taker_buy_base": 546252.5, "taker_buy_quote": 36495.82155 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0649, "close": 0.0649, "volume": 2333116.0, "close_time": 1770685199999, "quote_volume": 153596.39208, "trades": 2936, "taker_buy_base": 1073293.5, "taker_buy_quote": 70631.91676 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0638, "close": 0.0641, "volume": 2038523.9, "close_time": 1770688799999, "quote_volume": 131421.4054, "trades": 2048, "taker_buy_base": 911218.0, "taker_buy_quote": 58735.70131 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0642, "high": 0.0643, "low": 0.062, "close": 0.063, "volume": 1930906.2, "close_time": 1770692399999, "quote_volume": 121769.82552, "trades": 2827, "taker_buy_base": 714506.7, "taker_buy_quote": 45101.26786 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0611, "close": 0.0621, "volume": 2219948.7, "close_time": 1770695999999, "quote_volume": 137627.84398, "trades": 2908, "taker_buy_base": 857576.1, "taker_buy_quote": 53162.17705 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0621, "high": 0.0654, "low": 0.0618, "close": 0.0651, "volume": 5143906.1, "close_time": 1770699599999, "quote_volume": 329652.24252, "trades": 4920, "taker_buy_base": 3045889.9, "taker_buy_quote": 194999.29344 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0631, "close": 0.0635, "volume": 2757267.5, "close_time": 1770703199999, "quote_volume": 177751.38227, "trades": 4169, "taker_buy_base": 1079190.1, "taker_buy_quote": 69669.00134 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0635, "high": 0.0653, "low": 0.0634, "close": 0.0638, "volume": 1924892.5, "close_time": 1770706799999, "quote_volume": 123840.03739, "trades": 3440, "taker_buy_base": 1077262.9, "taker_buy_quote": 69306.96667 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0639, "high": 0.0663, "low": 0.0637, "close": 0.0652, "volume": 2912559.0, "close_time": 1770710399999, "quote_volume": 189541.05681, "trades": 3962, "taker_buy_base": 1565954.4, "taker_buy_quote": 102007.76711 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0652, "high": 0.0661, "low": 0.0643, "close": 0.0654, "volume": 2914876.8, "close_time": 1770713999999, "quote_volume": 190150.81926, "trades": 3566, "taker_buy_base": 1672156.5, "taker_buy_quote": 109069.36274 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0655, "high": 0.0698, "low": 0.0655, "close": 0.0664, "volume": 8913696.4, "close_time": 1770717599999, "quote_volume": 602191.27384, "trades": 9049, "taker_buy_base": 4778397.9, "taker_buy_quote": 322367.67199 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0665, "high": 0.069, "low": 0.0647, "close": 0.065, "volume": 4661723.9, "close_time": 1770721199999, "quote_volume": 311315.84146, "trades": 3426, "taker_buy_base": 2397604.0, "taker_buy_quote": 160341.9279 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0651, "high": 0.0683, "low": 0.0648, "close": 0.0674, "volume": 4338221.9, "close_time": 1770724799999, "quote_volume": 290319.2873, "trades": 6137, "taker_buy_base": 2221014.7, "taker_buy_quote": 148878.73832 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0674, "high": 0.0687, "low": 0.0666, "close": 0.0683, "volume": 3458622.6, "close_time": 1770728399999, "quote_volume": 233648.39701, "trades": 4383, "taker_buy_base": 1930448.4, "taker_buy_quote": 130443.84285 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0668, "close": 0.068, "volume": 3205748.8, "close_time": 1770731999999, "quote_volume": 218634.37917, "trades": 2104, "taker_buy_base": 1685778.0, "taker_buy_quote": 114927.01804 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0681, "high": 0.0726, "low": 0.0672, "close": 0.0708, "volume": 14885260.1, "close_time": 1770735599999, "quote_volume": 1049269.62759, "trades": 10271, "taker_buy_base": 7583464.5, "taker_buy_quote": 534368.76209 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0669, "close": 0.0695, "volume": 5526255.8, "close_time": 1770739199999, "quote_volume": 379853.55107, "trades": 4519, "taker_buy_base": 2804805.0, "taker_buy_quote": 192838.56915 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0695, "high": 0.0725, "low": 0.0683, "close": 0.072, "volume": 7441901.6, "close_time": 1770742799999, "quote_volume": 526252.1248, "trades": 4210, "taker_buy_base": 4022856.4, "taker_buy_quote": 284713.77585 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0718, "high": 0.0736, "low": 0.0696, "close": 0.0729, "volume": 7860352.3, "close_time": 1770746399999, "quote_volume": 560566.42393, "trades": 4672, "taker_buy_base": 3572792.2, "taker_buy_quote": 255038.38823 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.073, "high": 0.0736, "low": 0.071, "close": 0.0721, "volume": 2516718.1, "close_time": 1770749999999, "quote_volume": 181186.45511, "trades": 1700, "taker_buy_base": 1168971.3, "taker_buy_quote": 84144.07204 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0722, "high": 0.0748, "low": 0.0709, "close": 0.0732, "volume": 5717002.9, "close_time": 1770753599999, "quote_volume": 419919.61412, "trades": 3166, "taker_buy_base": 2341998.6, "taker_buy_quote": 171841.25336 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0731, "high": 0.0757, "low": 0.0716, "close": 0.0745, "volume": 6892534.7, "close_time": 1770757199999, "quote_volume": 507661.2575, "trades": 5884, "taker_buy_base": 3157691.8, "taker_buy_quote": 232416.40027 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0746, "high": 0.0792, "low": 0.0742, "close": 0.0773, "volume": 11246317.2, "close_time": 1770760799999, "quote_volume": 870674.47257, "trades": 14228, "taker_buy_base": 5579786.8, "taker_buy_quote": 432148.99315 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0772, "high": 0.082, "low": 0.0764, "close": 0.0802, "volume": 11383538.7, "close_time": 1770764399999, "quote_volume": 909765.6788, "trades": 9441, "taker_buy_base": 5822043.1, "taker_buy_quote": 464804.15737 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0757, "close": 0.0764, "volume": 5421946.1, "close_time": 1770767999999, "quote_volume": 419296.60746, "trades": 3086, "taker_buy_base": 2672753.8, "taker_buy_quote": 206695.54456 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0763, "high": 0.0792, "low": 0.0742, "close": 0.0784, "volume": 5496732.1, "close_time": 1770771599999, "quote_volume": 421770.82104, "trades": 4983, "taker_buy_base": 2677617.7, "taker_buy_quote": 205314.83655 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0785, "high": 0.081, "low": 0.0767, "close": 0.0772, "volume": 4794593.2, "close_time": 1770775199999, "quote_volume": 377415.71212, "trades": 4289, "taker_buy_base": 2460757.2, "taker_buy_quote": 193806.62604 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0772, "high": 0.0805, "low": 0.0772, "close": 0.0783, "volume": 3623907.9, "close_time": 1770778799999, "quote_volume": 285478.83776, "trades": 5924, "taker_buy_base": 1877611.9, "taker_buy_quote": 147879.73414 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0783, "high": 0.081, "low": 0.077, "close": 0.0808, "volume": 5551012.7, "close_time": 1770782399999, "quote_volume": 440379.88135, "trades": 4547, "taker_buy_base": 2913439.6, "taker_buy_quote": 231486.33184 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0808, "high": 0.085, "low": 0.0797, "close": 0.0804, "volume": 10239310.6, "close_time": 1770785999999, "quote_volume": 842160.70735, "trades": 8002, "taker_buy_base": 5333203.0, "taker_buy_quote": 439280.89501 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0717, "close": 0.0728, "volume": 8608238.8, "close_time": 1770789599999, "quote_volume": 649623.36496, "trades": 6065, "taker_buy_base": 3536269.2, "taker_buy_quote": 267188.39302 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0729, "high": 0.0753, "low": 0.0715, "close": 0.074, "volume": 4932832.1, "close_time": 1770793199999, "quote_volume": 362200.45916, "trades": 3406, "taker_buy_base": 2451615.8, "taker_buy_quote": 180010.98757 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0723, "close": 0.0732, "volume": 3409234.0, "close_time": 1770796799999, "quote_volume": 249303.28219, "trades": 2393, "taker_buy_base": 1963078.8, "taker_buy_quote": 143539.76353 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0733, "high": 0.0742, "low": 0.0721, "close": 0.0724, "volume": 1941277.3, "close_time": 1770800399999, "quote_volume": 141700.72878, "trades": 1616, "taker_buy_base": 1033739.1, "taker_buy_quote": 75471.07808 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0724, "high": 0.0748, "low": 0.0718, "close": 0.0743, "volume": 4099385.6, "close_time": 1770803999999, "quote_volume": 300758.06186, "trades": 2577, "taker_buy_base": 2221396.8, "taker_buy_quote": 163245.38724 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0744, "high": 0.0762, "low": 0.0709, "close": 0.0741, "volume": 9825408.6, "close_time": 1770807599999, "quote_volume": 726453.09595, "trades": 5505, "taker_buy_base": 4695833.9, "taker_buy_quote": 346751.87763 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0739, "high": 0.0773, "low": 0.0729, "close": 0.0764, "volume": 7663622.0, "close_time": 1770811199999, "quote_volume": 576262.0235, "trades": 5313, "taker_buy_base": 3876060.5, "taker_buy_quote": 291393.75245 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0765, "high": 0.0795, "low": 0.0765, "close": 0.0777, "volume": 4670995.1, "close_time": 1770814799999, "quote_volume": 363730.65125, "trades": 3815, "taker_buy_base": 2358151.5, "taker_buy_quote": 183423.08383 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0777, "high": 0.0801, "low": 0.0767, "close": 0.0783, "volume": 4929429.0, "close_time": 1770818399999, "quote_volume": 386745.953, "trades": 3732, "taker_buy_base": 2393519.4, "taker_buy_quote": 187907.75487 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0784, "high": 0.0809, "low": 0.0781, "close": 0.0794, "volume": 4226981.4, "close_time": 1770821999999, "quote_volume": 337204.62299, "trades": 3690, "taker_buy_base": 1967456.6, "taker_buy_quote": 156996.42517 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0795, "high": 0.0806, "low": 0.0768, "close": 0.0795, "volume": 4251159.9, "close_time": 1770825599999, "quote_volume": 335364.41403, "trades": 3488, "taker_buy_base": 1906291.7, "taker_buy_quote": 150443.88965 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0773, "close": 0.079, "volume": 3688886.6, "close_time": 1770829199999, "quote_volume": 288711.42613, "trades": 2507, "taker_buy_base": 1953645.3, "taker_buy_quote": 152791.82479 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.079, "high": 0.0843, "low": 0.0789, "close": 0.0821, "volume": 7923515.2, "close_time": 1770832799999, "quote_volume": 646552.40557, "trades": 6488, "taker_buy_base": 3788629.5, "taker_buy_quote": 308414.54671 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.082, "high": 0.0826, "low": 0.0803, "close": 0.0807, "volume": 7126716.8, "close_time": 1770836399999, "quote_volume": 579621.65423, "trades": 5148, "taker_buy_base": 3627846.1, "taker_buy_quote": 295198.94152 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0807, "high": 0.0826, "low": 0.0793, "close": 0.0813, "volume": 2865802.1, "close_time": 1770839999999, "quote_volume": 232864.70715, "trades": 2598, "taker_buy_base": 1399541.7, "taker_buy_quote": 113878.52834 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0812, "high": 0.0892, "low": 0.0805, "close": 0.0855, "volume": 7453485.8, "close_time": 1770843599999, "quote_volume": 636333.90065, "trades": 5615, "taker_buy_base": 3938649.5, "taker_buy_quote": 336273.55638 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0855, "high": 0.086, "low": 0.0823, "close": 0.0837, "volume": 5411330.3, "close_time": 1770847199999, "quote_volume": 454358.3039, "trades": 4590, "taker_buy_base": 2972026.2, "taker_buy_quote": 249384.23534 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0805, "close": 0.0814, "volume": 3902369.3, "close_time": 1770850799999, "quote_volume": 319436.80319, "trades": 3454, "taker_buy_base": 1874401.9, "taker_buy_quote": 153504.98479 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0813, "high": 0.0836, "low": 0.08, "close": 0.083, "volume": 2259904.2, "close_time": 1770854399999, "quote_volume": 184443.33055, "trades": 2761, "taker_buy_base": 1052482.6, "taker_buy_quote": 86020.98372 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0829, "high": 0.0845, "low": 0.0815, "close": 0.0826, "volume": 2311708.0, "close_time": 1770857999999, "quote_volume": 192226.01817, "trades": 3187, "taker_buy_base": 1110986.5, "taker_buy_quote": 92590.96946 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0816, "close": 0.0829, "volume": 1892798.6, "close_time": 1770861599999, "quote_volume": 156330.46452, "trades": 2713, "taker_buy_base": 947030.7, "taker_buy_quote": 78224.16767 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0829, "high": 0.0866, "low": 0.0828, "close": 0.0841, "volume": 2588788.9, "close_time": 1770865199999, "quote_volume": 219941.15516, "trades": 2787, "taker_buy_base": 1230442.8, "taker_buy_quote": 104536.07629 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0841, "high": 0.0858, "low": 0.0833, "close": 0.0855, "volume": 1116832.8, "close_time": 1770868799999, "quote_volume": 94405.47577, "trades": 2164, "taker_buy_base": 577817.6, "taker_buy_quote": 48867.49317 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0854, "high": 0.0867, "low": 0.0834, "close": 0.085, "volume": 1735178.8, "close_time": 1770872399999, "quote_volume": 147529.99276, "trades": 1949, "taker_buy_base": 727882.6, "taker_buy_quote": 61901.63655 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0851, "high": 0.0865, "low": 0.0843, "close": 0.0861, "volume": 1724512.1, "close_time": 1770875999999, "quote_volume": 147180.44472, "trades": 2780, "taker_buy_base": 828758.0, "taker_buy_quote": 70775.12491 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0835, "close": 0.0844, "volume": 1449947.2, "close_time": 1770879599999, "quote_volume": 123437.15485, "trades": 2782, "taker_buy_base": 751767.7, "taker_buy_quote": 64025.4621 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0785, "close": 0.08, "volume": 5604832.5, "close_time": 1770883199999, "quote_volume": 455773.9681, "trades": 8530, "taker_buy_base": 2568730.0, "taker_buy_quote": 208253.41498 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0801, "high": 0.0811, "low": 0.0776, "close": 0.0799, "volume": 4365660.6, "close_time": 1770886799999, "quote_volume": 346619.74672, "trades": 6706, "taker_buy_base": 2112830.7, "taker_buy_quote": 167805.54659 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.08, "high": 0.0811, "low": 0.0791, "close": 0.0799, "volume": 2785121.7, "close_time": 1770890399999, "quote_volume": 222724.14152, "trades": 4734, "taker_buy_base": 1607512.5, "taker_buy_quote": 128503.4056 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.08, "high": 0.0804, "low": 0.0786, "close": 0.0791, "volume": 1432389.4, "close_time": 1770893999999, "quote_volume": 113685.46199, "trades": 2987, "taker_buy_base": 471336.8, "taker_buy_quote": 37361.60313 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0792, "high": 0.0803, "low": 0.0784, "close": 0.0798, "volume": 2937222.0, "close_time": 1770897599999, "quote_volume": 233240.71358, "trades": 5204, "taker_buy_base": 1710485.4, "taker_buy_quote": 135912.1096 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0797, "high": 0.08, "low": 0.0767, "close": 0.0782, "volume": 2590736.8, "close_time": 1770901199999, "quote_volume": 202122.7793, "trades": 3555, "taker_buy_base": 1313220.4, "taker_buy_quote": 102467.09361 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0767, "close": 0.0773, "volume": 2128707.0, "close_time": 1770904799999, "quote_volume": 164907.84356, "trades": 3115, "taker_buy_base": 1088478.6, "taker_buy_quote": 84445.5379 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0763, "close": 0.0767, "volume": 1106885.6, "close_time": 1770908399999, "quote_volume": 85192.98497, "trades": 2660, "taker_buy_base": 511938.8, "taker_buy_quote": 39420.27891 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0753, "close": 0.0755, "volume": 2389856.0, "close_time": 1770911999999, "quote_volume": 181835.78653, "trades": 4394, "taker_buy_base": 1240389.4, "taker_buy_quote": 94379.96545 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0725, "close": 0.0728, "volume": 2991217.1, "close_time": 1770915599999, "quote_volume": 220583.07226, "trades": 5693, "taker_buy_base": 1054748.8, "taker_buy_quote": 77993.64092 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0729, "high": 0.0739, "low": 0.0717, "close": 0.0728, "volume": 1074320.5, "close_time": 1770919199999, "quote_volume": 78461.87088, "trades": 2328, "taker_buy_base": 637040.7, "taker_buy_quote": 46545.3319 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0728, "high": 0.0745, "low": 0.0724, "close": 0.0741, "volume": 1126660.3, "close_time": 1770922799999, "quote_volume": 82944.41655, "trades": 2041, "taker_buy_base": 552331.3, "taker_buy_quote": 40667.69542 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0742, "high": 0.0752, "low": 0.0741, "close": 0.0745, "volume": 1052724.5, "close_time": 1770926399999, "quote_volume": 78535.30317, "trades": 1806, "taker_buy_base": 583475.0, "taker_buy_quote": 43510.16652 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0745, "high": 0.0748, "low": 0.074, "close": 0.0744, "volume": 321476.2, "close_time": 1770929999999, "quote_volume": 23901.68366, "trades": 690, "taker_buy_base": 145767.1, "taker_buy_quote": 10839.21112 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0741, "close": 0.0742, "volume": 284334.0, "close_time": 1770933599999, "quote_volume": 21104.13021, "trades": 698, "taker_buy_base": 132953.7, "taker_buy_quote": 9869.04429 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0742, "high": 0.0771, "low": 0.074, "close": 0.0763, "volume": 1229491.5, "close_time": 1770937199999, "quote_volume": 92898.36866, "trades": 2233, "taker_buy_base": 759073.5, "taker_buy_quote": 57371.15442 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0759, "close": 0.0769, "volume": 1084397.1, "close_time": 1770940799999, "quote_volume": 82996.19031, "trades": 2571, "taker_buy_base": 520088.0, "taker_buy_quote": 39809.30051 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0763, "close": 0.0772, "volume": 870466.6, "close_time": 1770944399999, "quote_volume": 66795.68997, "trades": 1681, "taker_buy_base": 396145.2, "taker_buy_quote": 30394.63944 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0772, "high": 0.0833, "low": 0.0772, "close": 0.082, "volume": 4826815.6, "close_time": 1770947999999, "quote_volume": 390090.90619, "trades": 7965, "taker_buy_base": 2443508.9, "taker_buy_quote": 197174.65713 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0821, "high": 0.0835, "low": 0.08, "close": 0.0803, "volume": 1814354.6, "close_time": 1770951599999, "quote_volume": 148667.82896, "trades": 4815, "taker_buy_base": 885019.7, "taker_buy_quote": 72584.76523 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0802, "high": 0.0811, "low": 0.0786, "close": 0.0792, "volume": 895558.0, "close_time": 1770955199999, "quote_volume": 71308.60237, "trades": 2325, "taker_buy_base": 343246.8, "taker_buy_quote": 27400.86144 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0775, "close": 0.0781, "volume": 1100114.0, "close_time": 1770958799999, "quote_volume": 86129.45216, "trades": 2180, "taker_buy_base": 445661.7, "taker_buy_quote": 34898.99394 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0781, "high": 0.0798, "low": 0.0774, "close": 0.0794, "volume": 1176017.0, "close_time": 1770962399999, "quote_volume": 92465.0043, "trades": 2121, "taker_buy_base": 659675.8, "taker_buy_quote": 51923.82538 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0795, "high": 0.0808, "low": 0.0792, "close": 0.0801, "volume": 1447620.6, "close_time": 1770965999999, "quote_volume": 115921.3034, "trades": 3683, "taker_buy_base": 783654.1, "taker_buy_quote": 62775.35385 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.08, "high": 0.0804, "low": 0.079, "close": 0.0798, "volume": 682953.3, "close_time": 1770969599999, "quote_volume": 54370.39647, "trades": 1286, "taker_buy_base": 282943.3, "taker_buy_quote": 22540.1179 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0797, "high": 0.0851, "low": 0.0797, "close": 0.0826, "volume": 6540814.0, "close_time": 1770973199999, "quote_volume": 541733.39436, "trades": 10630, "taker_buy_base": 3327953.5, "taker_buy_quote": 275709.71936 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0813, "close": 0.0815, "volume": 2142001.0, "close_time": 1770976799999, "quote_volume": 175442.69753, "trades": 4206, "taker_buy_base": 995876.1, "taker_buy_quote": 81586.81083 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0802, "close": 0.0809, "volume": 1276903.0, "close_time": 1770980399999, "quote_volume": 103471.39536, "trades": 2635, "taker_buy_base": 459188.3, "taker_buy_quote": 37197.23755 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0809, "high": 0.0819, "low": 0.0807, "close": 0.0809, "volume": 727515.4, "close_time": 1770983999999, "quote_volume": 59149.14387, "trades": 1534, "taker_buy_base": 302864.8, "taker_buy_quote": 24642.67826 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0808, "high": 0.0821, "low": 0.0805, "close": 0.081, "volume": 903611.8, "close_time": 1770987599999, "quote_volume": 73523.12969, "trades": 1860, "taker_buy_base": 474772.9, "taker_buy_quote": 38630.66106 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0809, "close": 0.0812, "volume": 1018292.2, "close_time": 1770991199999, "quote_volume": 82750.23786, "trades": 1957, "taker_buy_base": 301645.2, "taker_buy_quote": 24514.01576 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0812, "high": 0.0864, "low": 0.0809, "close": 0.0852, "volume": 4949026.0, "close_time": 1770994799999, "quote_volume": 419992.0208, "trades": 7544, "taker_buy_base": 2417688.3, "taker_buy_quote": 204364.13208 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0852, "high": 0.0868, "low": 0.0825, "close": 0.0834, "volume": 5086226.4, "close_time": 1770998399999, "quote_volume": 429014.79818, "trades": 8717, "taker_buy_base": 2474889.0, "taker_buy_quote": 208960.98608 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0834, "high": 0.0856, "low": 0.0832, "close": 0.0843, "volume": 2048523.2, "close_time": 1771001999999, "quote_volume": 172708.16325, "trades": 4797, "taker_buy_base": 945551.5, "taker_buy_quote": 79793.05694 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0823, "close": 0.0827, "volume": 1280630.4, "close_time": 1771005599999, "quote_volume": 106507.12921, "trades": 3291, "taker_buy_base": 637248.8, "taker_buy_quote": 52999.80692 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0827, "high": 0.0856, "low": 0.0826, "close": 0.0855, "volume": 1349042.0, "close_time": 1771009199999, "quote_volume": 113622.67186, "trades": 2406, "taker_buy_base": 922521.9, "taker_buy_quote": 77792.97066 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0833, "close": 0.0836, "volume": 1045610.1, "close_time": 1771012799999, "quote_volume": 87989.81085, "trades": 1868, "taker_buy_base": 473696.1, "taker_buy_quote": 39909.53343 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0835, "high": 0.0843, "low": 0.083, "close": 0.0833, "volume": 815720.4, "close_time": 1771016399999, "quote_volume": 68188.22517, "trades": 1290, "taker_buy_base": 423846.8, "taker_buy_quote": 35489.79017 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0834, "high": 0.0838, "low": 0.083, "close": 0.0833, "volume": 355361.3, "close_time": 1771019999999, "quote_volume": 29618.24584, "trades": 670, "taker_buy_base": 213739.2, "taker_buy_quote": 17819.53192 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0825, "close": 0.0834, "volume": 363608.6, "close_time": 1771023599999, "quote_volume": 30176.58131, "trades": 517, "taker_buy_base": 193526.8, "taker_buy_quote": 16082.0649 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0828, "close": 0.0833, "volume": 453320.1, "close_time": 1771027199999, "quote_volume": 37831.17814, "trades": 827, "taker_buy_base": 178838.7, "taker_buy_quote": 14920.7671 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0818, "close": 0.0838, "volume": 1283474.9, "close_time": 1771030799999, "quote_volume": 106181.53504, "trades": 2037, "taker_buy_base": 819270.9, "taker_buy_quote": 67817.28789 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0839, "high": 0.0847, "low": 0.083, "close": 0.0833, "volume": 449915.1, "close_time": 1771034399999, "quote_volume": 37697.70411, "trades": 1327, "taker_buy_base": 172120.4, "taker_buy_quote": 14440.80337 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0825, "close": 0.0827, "volume": 365711.6, "close_time": 1771037999999, "quote_volume": 30320.83074, "trades": 657, "taker_buy_base": 134918.4, "taker_buy_quote": 11185.22776 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0824, "close": 0.0825, "volume": 634247.3, "close_time": 1771041599999, "quote_volume": 52659.82569, "trades": 803, "taker_buy_base": 375840.5, "taker_buy_quote": 31238.66136 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0825, "high": 0.0834, "low": 0.0815, "close": 0.0831, "volume": 625018.0, "close_time": 1771045199999, "quote_volume": 51441.31666, "trades": 1078, "taker_buy_base": 321313.1, "taker_buy_quote": 26456.95601 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.083, "high": 0.0831, "low": 0.0821, "close": 0.0821, "volume": 288869.5, "close_time": 1771048799999, "quote_volume": 23894.55612, "trades": 583, "taker_buy_base": 134055.5, "taker_buy_quote": 11088.98357 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0821, "high": 0.0843, "low": 0.082, "close": 0.0834, "volume": 858953.3, "close_time": 1771052399999, "quote_volume": 71734.71863, "trades": 1406, "taker_buy_base": 509943.0, "taker_buy_quote": 42572.80798 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0834, "high": 0.0849, "low": 0.0829, "close": 0.0838, "volume": 892218.9, "close_time": 1771055999999, "quote_volume": 74868.20727, "trades": 1871, "taker_buy_base": 491273.4, "taker_buy_quote": 41261.3333 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0839, "high": 0.0863, "low": 0.0838, "close": 0.0847, "volume": 1912716.3, "close_time": 1771059599999, "quote_volume": 162976.39868, "trades": 3241, "taker_buy_base": 794125.1, "taker_buy_quote": 67739.82909 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0796, "close": 0.0817, "volume": 7992335.1, "close_time": 1771063199999, "quote_volume": 653971.54353, "trades": 8089, "taker_buy_base": 2746290.1, "taker_buy_quote": 223311.26909 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0816, "high": 0.0825, "low": 0.0813, "close": 0.0821, "volume": 805618.1, "close_time": 1771066799999, "quote_volume": 65951.83561, "trades": 1147, "taker_buy_base": 412346.7, "taker_buy_quote": 33760.76821 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0815, "close": 0.0822, "volume": 658218.4, "close_time": 1771070399999, "quote_volume": 53983.3113, "trades": 937, "taker_buy_base": 361673.3, "taker_buy_quote": 29681.67539 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0817, "close": 0.0817, "volume": 267874.7, "close_time": 1771073999999, "quote_volume": 21975.76451, "trades": 664, "taker_buy_base": 44682.0, "taker_buy_quote": 3667.95909 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0818, "close": 0.0831, "volume": 391798.4, "close_time": 1771077599999, "quote_volume": 32350.15946, "trades": 604, "taker_buy_base": 168365.1, "taker_buy_quote": 13917.48267 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0832, "high": 0.0833, "low": 0.082, "close": 0.0827, "volume": 897905.2, "close_time": 1771081199999, "quote_volume": 74099.75715, "trades": 1167, "taker_buy_base": 269914.4, "taker_buy_quote": 22287.461 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0828, "high": 0.086, "low": 0.0828, "close": 0.0846, "volume": 3273025.8, "close_time": 1771084799999, "quote_volume": 277496.57897, "trades": 4100, "taker_buy_base": 1676349.8, "taker_buy_quote": 142079.6014 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0847, "high": 0.0884, "low": 0.0836, "close": 0.0853, "volume": 3650317.2, "close_time": 1771088399999, "quote_volume": 313393.82747, "trades": 5169, "taker_buy_base": 1823769.1, "taker_buy_quote": 156515.70985 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0842, "close": 0.0848, "volume": 691378.3, "close_time": 1771091999999, "quote_volume": 58638.85701, "trades": 1303, "taker_buy_base": 340389.2, "taker_buy_quote": 28848.79674 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0848, "high": 0.0851, "low": 0.084, "close": 0.084, "volume": 281047.3, "close_time": 1771095599999, "quote_volume": 23723.23149, "trades": 749, "taker_buy_base": 156899.1, "taker_buy_quote": 13241.01727 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.084, "high": 0.0855, "low": 0.0838, "close": 0.0844, "volume": 1195275.4, "close_time": 1771099199999, "quote_volume": 101160.24459, "trades": 1867, "taker_buy_base": 596344.4, "taker_buy_quote": 50450.97814 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0836, "close": 0.0839, "volume": 404137.4, "close_time": 1771102799999, "quote_volume": 33933.45801, "trades": 941, "taker_buy_base": 194659.5, "taker_buy_quote": 16336.74082 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0824, "close": 0.0827, "volume": 583068.9, "close_time": 1771106399999, "quote_volume": 48570.82857, "trades": 1163, "taker_buy_base": 236913.8, "taker_buy_quote": 19732.53427 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0827, "high": 0.0841, "low": 0.0827, "close": 0.0835, "volume": 180193.4, "close_time": 1771109999999, "quote_volume": 15068.027, "trades": 484, "taker_buy_base": 64643.1, "taker_buy_quote": 5400.6106 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0829, "close": 0.083, "volume": 191925.7, "close_time": 1771113599999, "quote_volume": 15981.79648, "trades": 643, "taker_buy_base": 96302.2, "taker_buy_quote": 8019.57127 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0827, "close": 0.0835, "volume": 415863.1, "close_time": 1771117199999, "quote_volume": 34553.83504, "trades": 1155, "taker_buy_base": 257410.2, "taker_buy_quote": 21388.08281 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0836, "high": 0.0861, "low": 0.0836, "close": 0.086, "volume": 702164.3, "close_time": 1771120799999, "quote_volume": 59568.86463, "trades": 1370, "taker_buy_base": 398610.8, "taker_buy_quote": 33894.16183 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.086, "high": 0.0872, "low": 0.085, "close": 0.0854, "volume": 1225906.9, "close_time": 1771124399999, "quote_volume": 105345.22182, "trades": 3141, "taker_buy_base": 636710.7, "taker_buy_quote": 54743.21069 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0843, "close": 0.0852, "volume": 373095.5, "close_time": 1771127999999, "quote_volume": 31654.77662, "trades": 1058, "taker_buy_base": 228482.8, "taker_buy_quote": 19377.02731 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0852, "high": 0.087, "low": 0.0849, "close": 0.0857, "volume": 480100.0, "close_time": 1771131599999, "quote_volume": 41202.11419, "trades": 1096, "taker_buy_base": 257215.9, "taker_buy_quote": 22053.79596 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0854, "close": 0.0859, "volume": 646874.2, "close_time": 1771135199999, "quote_volume": 55534.43754, "trades": 1010, "taker_buy_base": 355365.7, "taker_buy_quote": 30494.38015 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0859, "high": 0.0907, "low": 0.0852, "close": 0.0888, "volume": 1935792.1, "close_time": 1771138799999, "quote_volume": 170236.1261, "trades": 3433, "taker_buy_base": 957481.5, "taker_buy_quote": 84353.34121 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0887, "high": 0.0901, "low": 0.088, "close": 0.0887, "volume": 1189574.6, "close_time": 1771142399999, "quote_volume": 105936.20623, "trades": 2735, "taker_buy_base": 661397.5, "taker_buy_quote": 58888.21567 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0865, "close": 0.0887, "volume": 1268216.5, "close_time": 1771145999999, "quote_volume": 111138.38172, "trades": 2290, "taker_buy_base": 525554.4, "taker_buy_quote": 46055.08258 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0887, "high": 0.0918, "low": 0.0886, "close": 0.0894, "volume": 3143920.6, "close_time": 1771149599999, "quote_volume": 283623.427, "trades": 5928, "taker_buy_base": 1629915.2, "taker_buy_quote": 147100.49317 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0876, "close": 0.0892, "volume": 1338118.9, "close_time": 1771153199999, "quote_volume": 118427.3481, "trades": 2708, "taker_buy_base": 707595.0, "taker_buy_quote": 62641.2441 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0893, "high": 0.0952, "low": 0.0893, "close": 0.0915, "volume": 8395785.3, "close_time": 1771156799999, "quote_volume": 779489.35736, "trades": 17318, "taker_buy_base": 4809290.9, "taker_buy_quote": 446440.21032 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0915, "high": 0.0972, "low": 0.0907, "close": 0.0926, "volume": 8654437.1, "close_time": 1771160399999, "quote_volume": 817208.0415, "trades": 14499, "taker_buy_base": 4843757.5, "taker_buy_quote": 456991.32286 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0926, "high": 0.094, "low": 0.089, "close": 0.0902, "volume": 4278732.6, "close_time": 1771163999999, "quote_volume": 391162.46586, "trades": 6116, "taker_buy_base": 1870594.8, "taker_buy_quote": 170999.51627 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0902, "high": 0.0959, "low": 0.0902, "close": 0.0936, "volume": 5330206.5, "close_time": 1771167599999, "quote_volume": 499584.75649, "trades": 4724, "taker_buy_base": 2706156.5, "taker_buy_quote": 253718.81728 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0936, "high": 0.0963, "low": 0.0916, "close": 0.0951, "volume": 5175893.0, "close_time": 1771171199999, "quote_volume": 489332.21849, "trades": 6167, "taker_buy_base": 2660561.1, "taker_buy_quote": 251611.06867 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0918, "close": 0.0933, "volume": 2977918.1, "close_time": 1771174799999, "quote_volume": 277645.2872, "trades": 5509, "taker_buy_base": 1537405.9, "taker_buy_quote": 143364.53177 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0932, "high": 0.096, "low": 0.0896, "close": 0.0937, "volume": 6010753.0, "close_time": 1771178399999, "quote_volume": 556456.05768, "trades": 9877, "taker_buy_base": 3291153.6, "taker_buy_quote": 304833.14422 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0937, "high": 0.095, "low": 0.0915, "close": 0.0926, "volume": 3507111.0, "close_time": 1771181999999, "quote_volume": 326611.36508, "trades": 3646, "taker_buy_base": 1856393.7, "taker_buy_quote": 172972.06711 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0927, "high": 0.0954, "low": 0.091, "close": 0.0914, "volume": 4043037.8, "close_time": 1771185599999, "quote_volume": 377201.42399, "trades": 3905, "taker_buy_base": 1910103.3, "taker_buy_quote": 178179.28212 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0914, "high": 0.0944, "low": 0.0909, "close": 0.0933, "volume": 2627137.5, "close_time": 1771189199999, "quote_volume": 243442.68244, "trades": 2092, "taker_buy_base": 1334154.5, "taker_buy_quote": 123575.24139 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0933, "high": 0.1045, "low": 0.0933, "close": 0.0959, "volume": 22693043.8, "close_time": 1771192799999, "quote_volume": 2248295.91647, "trades": 25949, "taker_buy_base": 11911111.3, "taker_buy_quote": 1179624.08965 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0958, "high": 0.0972, "low": 0.0918, "close": 0.0938, "volume": 5187276.7, "close_time": 1771196399999, "quote_volume": 491040.88344, "trades": 4688, "taker_buy_base": 2729278.9, "taker_buy_quote": 258643.81619 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0939, "high": 0.0962, "low": 0.0931, "close": 0.0951, "volume": 2540991.1, "close_time": 1771199999999, "quote_volume": 240745.4633, "trades": 3459, "taker_buy_base": 1410111.4, "taker_buy_quote": 133531.88238 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.095, "high": 0.0962, "low": 0.0935, "close": 0.0957, "volume": 3357568.6, "close_time": 1771203599999, "quote_volume": 318601.26233, "trades": 3103, "taker_buy_base": 1820214.6, "taker_buy_quote": 172818.68187 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0957, "high": 0.0997, "low": 0.0947, "close": 0.0993, "volume": 4955046.3, "close_time": 1771207199999, "quote_volume": 480316.47393, "trades": 4038, "taker_buy_base": 2470047.1, "taker_buy_quote": 239497.96115 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0992, "high": 0.1003, "low": 0.0934, "close": 0.0939, "volume": 4929044.9, "close_time": 1771210799999, "quote_volume": 479588.352, "trades": 3934, "taker_buy_base": 1988862.5, "taker_buy_quote": 193931.63549 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.094, "high": 0.0957, "low": 0.0921, "close": 0.0928, "volume": 2956287.0, "close_time": 1771214399999, "quote_volume": 277861.10407, "trades": 2703, "taker_buy_base": 1333722.4, "taker_buy_quote": 125483.29584 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0897, "close": 0.0903, "volume": 3533914.6, "close_time": 1771217999999, "quote_volume": 321629.33745, "trades": 2458, "taker_buy_base": 1673098.6, "taker_buy_quote": 152240.91666 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0902, "high": 0.0908, "low": 0.089, "close": 0.0898, "volume": 1605574.8, "close_time": 1771221599999, "quote_volume": 144214.47905, "trades": 1268, "taker_buy_base": 642816.4, "taker_buy_quote": 57765.39425 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0899, "high": 0.0933, "low": 0.0889, "close": 0.092, "volume": 2003011.9, "close_time": 1771225199999, "quote_volume": 183025.87996, "trades": 1576, "taker_buy_base": 1173454.3, "taker_buy_quote": 107300.28645 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.092, "high": 0.0977, "low": 0.0918, "close": 0.0942, "volume": 6692085.5, "close_time": 1771228799999, "quote_volume": 638373.54703, "trades": 6003, "taker_buy_base": 3550516.4, "taker_buy_quote": 338540.83196 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0911, "close": 0.0922, "volume": 2533996.6, "close_time": 1771232399999, "quote_volume": 234503.44846, "trades": 2567, "taker_buy_base": 1216962.0, "taker_buy_quote": 112612.30532 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.092, "high": 0.0921, "low": 0.0882, "close": 0.0885, "volume": 2332359.0, "close_time": 1771235999999, "quote_volume": 209504.40178, "trades": 1862, "taker_buy_base": 912590.6, "taker_buy_quote": 82041.76445 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0847, "close": 0.0865, "volume": 2125138.0, "close_time": 1771239599999, "quote_volume": 183642.16691, "trades": 1729, "taker_buy_base": 829428.2, "taker_buy_quote": 71728.26879 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0858, "close": 0.0874, "volume": 956353.9, "close_time": 1771243199999, "quote_volume": 82921.49118, "trades": 863, "taker_buy_base": 496434.8, "taker_buy_quote": 43079.23978 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0875, "high": 0.0894, "low": 0.0873, "close": 0.0893, "volume": 1303103.5, "close_time": 1771246799999, "quote_volume": 115155.33783, "trades": 1051, "taker_buy_base": 642628.9, "taker_buy_quote": 56814.9173 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0891, "high": 0.0908, "low": 0.0869, "close": 0.0876, "volume": 1619792.6, "close_time": 1771250399999, "quote_volume": 143607.50321, "trades": 1534, "taker_buy_base": 826756.5, "taker_buy_quote": 73395.03501 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0872, "close": 0.0874, "volume": 763217.7, "close_time": 1771253999999, "quote_volume": 66898.49787, "trades": 691, "taker_buy_base": 308848.1, "taker_buy_quote": 27101.5154 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0845, "close": 0.0861, "volume": 4070545.9, "close_time": 1771257599999, "quote_volume": 350870.12767, "trades": 3289, "taker_buy_base": 2054514.1, "taker_buy_quote": 176952.29006 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0861, "high": 0.0876, "low": 0.086, "close": 0.0876, "volume": 1217627.7, "close_time": 1771261199999, "quote_volume": 105993.97401, "trades": 918, "taker_buy_base": 631210.9, "taker_buy_quote": 54974.47387 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0876, "high": 0.0883, "low": 0.0866, "close": 0.0866, "volume": 586691.9, "close_time": 1771264799999, "quote_volume": 51228.26327, "trades": 979, "taker_buy_base": 265875.3, "taker_buy_quote": 23231.86417 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0865, "high": 0.0885, "low": 0.0864, "close": 0.0877, "volume": 958905.4, "close_time": 1771268399999, "quote_volume": 83857.62325, "trades": 1432, "taker_buy_base": 541389.9, "taker_buy_quote": 47333.80594 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0873, "close": 0.0885, "volume": 686420.7, "close_time": 1771271999999, "quote_volume": 60516.24195, "trades": 1031, "taker_buy_base": 336411.4, "taker_buy_quote": 29658.62562 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0877, "close": 0.0881, "volume": 582906.3, "close_time": 1771275599999, "quote_volume": 51396.20695, "trades": 1045, "taker_buy_base": 262957.4, "taker_buy_quote": 23185.0093 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0878, "close": 0.0882, "volume": 387440.7, "close_time": 1771279199999, "quote_volume": 34161.87071, "trades": 754, "taker_buy_base": 230906.8, "taker_buy_quote": 20370.60198 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0875, "close": 0.0878, "volume": 489814.2, "close_time": 1771282799999, "quote_volume": 43111.14146, "trades": 889, "taker_buy_base": 233890.0, "taker_buy_quote": 20607.14601 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0871, "close": 0.0876, "volume": 539407.4, "close_time": 1771286399999, "quote_volume": 47307.5413, "trades": 565, "taker_buy_base": 212758.1, "taker_buy_quote": 18661.34183 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0868, "close": 0.0868, "volume": 242667.9, "close_time": 1771289999999, "quote_volume": 21207.1434, "trades": 331, "taker_buy_base": 100363.5, "taker_buy_quote": 8770.64423 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0855, "close": 0.0873, "volume": 1027790.7, "close_time": 1771293599999, "quote_volume": 88803.24546, "trades": 1216, "taker_buy_base": 510847.1, "taker_buy_quote": 44157.87777 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0873, "high": 0.0905, "low": 0.0871, "close": 0.0897, "volume": 1720274.0, "close_time": 1771297199999, "quote_volume": 153501.92553, "trades": 1692, "taker_buy_base": 1026111.7, "taker_buy_quote": 91481.25822 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0897, "high": 0.0924, "low": 0.0888, "close": 0.0912, "volume": 1153887.9, "close_time": 1771300799999, "quote_volume": 104392.47169, "trades": 1603, "taker_buy_base": 549401.7, "taker_buy_quote": 49800.48918 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0902, "close": 0.0921, "volume": 573816.1, "close_time": 1771304399999, "quote_volume": 52333.09768, "trades": 1067, "taker_buy_base": 267940.8, "taker_buy_quote": 24454.70385 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0922, "high": 0.093, "low": 0.0899, "close": 0.09, "volume": 1687255.1, "close_time": 1771307999999, "quote_volume": 153922.1629, "trades": 1725, "taker_buy_base": 801797.1, "taker_buy_quote": 73129.31377 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0894, "close": 0.0899, "volume": 780388.7, "close_time": 1771311599999, "quote_volume": 70310.41993, "trades": 889, "taker_buy_base": 434407.3, "taker_buy_quote": 39134.67919 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0879, "close": 0.088, "volume": 604245.2, "close_time": 1771315199999, "quote_volume": 53578.01303, "trades": 687, "taker_buy_base": 261993.0, "taker_buy_quote": 23246.84198 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.088, "high": 0.0883, "low": 0.0868, "close": 0.087, "volume": 413486.5, "close_time": 1771318799999, "quote_volume": 36153.89882, "trades": 611, "taker_buy_base": 128880.6, "taker_buy_quote": 11278.8049 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0863, "close": 0.0867, "volume": 689958.5, "close_time": 1771322399999, "quote_volume": 59754.29929, "trades": 965, "taker_buy_base": 321496.0, "taker_buy_quote": 27821.00218 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0865, "close": 0.0871, "volume": 593088.0, "close_time": 1771325999999, "quote_volume": 51645.58388, "trades": 961, "taker_buy_base": 245480.2, "taker_buy_quote": 21386.50449 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0865, "close": 0.0866, "volume": 1033064.5, "close_time": 1771329599999, "quote_volume": 89825.97112, "trades": 1374, "taker_buy_base": 486674.7, "taker_buy_quote": 42346.97871 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0866, "high": 0.0887, "low": 0.0865, "close": 0.0868, "volume": 870864.1, "close_time": 1771333199999, "quote_volume": 76628.5488, "trades": 1313, "taker_buy_base": 410320.9, "taker_buy_quote": 36110.59208 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0861, "close": 0.0865, "volume": 957026.2, "close_time": 1771336799999, "quote_volume": 82876.89967, "trades": 1264, "taker_buy_base": 444714.0, "taker_buy_quote": 38516.57517 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0866, "high": 0.091, "low": 0.0834, "close": 0.0899, "volume": 4228151.9, "close_time": 1771340399999, "quote_volume": 369453.21967, "trades": 4382, "taker_buy_base": 2200403.3, "taker_buy_quote": 192183.25086 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.09, "high": 0.0941, "low": 0.0891, "close": 0.0901, "volume": 7382858.1, "close_time": 1771343999999, "quote_volume": 676627.62158, "trades": 7818, "taker_buy_base": 3901210.1, "taker_buy_quote": 357396.80005 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0902, "high": 0.0927, "low": 0.0888, "close": 0.0912, "volume": 2110236.8, "close_time": 1771347599999, "quote_volume": 191064.09978, "trades": 2115, "taker_buy_base": 1217165.9, "taker_buy_quote": 110408.41628 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0912, "high": 0.0944, "low": 0.0905, "close": 0.0909, "volume": 1871364.2, "close_time": 1771351199999, "quote_volume": 172576.5156, "trades": 2212, "taker_buy_base": 880009.3, "taker_buy_quote": 81310.66213 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0904, "close": 0.0916, "volume": 363577.5, "close_time": 1771354799999, "quote_volume": 33079.90174, "trades": 636, "taker_buy_base": 166885.6, "taker_buy_quote": 15217.64533 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0917, "high": 0.0928, "low": 0.091, "close": 0.0921, "volume": 905447.8, "close_time": 1771358399999, "quote_volume": 83228.20211, "trades": 1377, "taker_buy_base": 521497.1, "taker_buy_quote": 47934.77119 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0891, "close": 0.0897, "volume": 966025.2, "close_time": 1771361999999, "quote_volume": 87543.97861, "trades": 1168, "taker_buy_base": 476543.9, "taker_buy_quote": 43284.54955 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0896, "high": 0.0908, "low": 0.0896, "close": 0.0904, "volume": 271513.2, "close_time": 1771365599999, "quote_volume": 24505.70335, "trades": 644, "taker_buy_base": 123942.5, "taker_buy_quote": 11197.80449 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0906, "high": 0.0921, "low": 0.0905, "close": 0.0911, "volume": 534769.4, "close_time": 1771369199999, "quote_volume": 48884.07247, "trades": 611, "taker_buy_base": 215456.5, "taker_buy_quote": 19672.32108 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0908, "close": 0.0909, "volume": 562083.0, "close_time": 1771372799999, "quote_volume": 51568.58473, "trades": 656, "taker_buy_base": 261360.6, "taker_buy_quote": 23957.97918 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0908, "high": 0.0946, "low": 0.09, "close": 0.0941, "volume": 3828345.8, "close_time": 1771376399999, "quote_volume": 353513.77744, "trades": 2948, "taker_buy_base": 1516376.3, "taker_buy_quote": 139940.35651 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.094, "high": 0.095, "low": 0.0924, "close": 0.0948, "volume": 1494941.5, "close_time": 1771379999999, "quote_volume": 140177.27398, "trades": 2157, "taker_buy_base": 764440.6, "taker_buy_quote": 71718.41516 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0948, "high": 0.096, "low": 0.0935, "close": 0.0938, "volume": 856293.8, "close_time": 1771383599999, "quote_volume": 81208.12384, "trades": 1250, "taker_buy_base": 367231.8, "taker_buy_quote": 34881.5594 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0937, "high": 0.0953, "low": 0.0933, "close": 0.0945, "volume": 293269.5, "close_time": 1771387199999, "quote_volume": 27720.5138, "trades": 497, "taker_buy_base": 179114.4, "taker_buy_quote": 16941.30393 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0945, "high": 0.096, "low": 0.0931, "close": 0.0935, "volume": 1662962.7, "close_time": 1771390799999, "quote_volume": 156813.4269, "trades": 1577, "taker_buy_base": 736954.1, "taker_buy_quote": 69458.61972 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0926, "close": 0.0929, "volume": 725082.9, "close_time": 1771394399999, "quote_volume": 67632.74799, "trades": 600, "taker_buy_base": 333527.7, "taker_buy_quote": 31130.00221 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0929, "high": 0.0969, "low": 0.0929, "close": 0.0958, "volume": 1259047.5, "close_time": 1771397999999, "quote_volume": 119937.29229, "trades": 1415, "taker_buy_base": 755327.8, "taker_buy_quote": 71900.6469 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0958, "high": 0.0971, "low": 0.0955, "close": 0.0968, "volume": 730822.1, "close_time": 1771401599999, "quote_volume": 70422.42061, "trades": 893, "taker_buy_base": 360138.9, "taker_buy_quote": 34693.2948 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0967, "high": 0.0994, "low": 0.0957, "close": 0.0973, "volume": 3594217.7, "close_time": 1771405199999, "quote_volume": 351288.75678, "trades": 4336, "taker_buy_base": 1797598.8, "taker_buy_quote": 175649.70588 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0974, "high": 0.098, "low": 0.0958, "close": 0.097, "volume": 2060815.2, "close_time": 1771408799999, "quote_volume": 199306.1457, "trades": 2416, "taker_buy_base": 1016642.3, "taker_buy_quote": 98395.98849 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.097, "high": 0.0975, "low": 0.0946, "close": 0.0954, "volume": 1676776.9, "close_time": 1771412399999, "quote_volume": 160779.65987, "trades": 1365, "taker_buy_base": 790710.4, "taker_buy_quote": 75839.3913 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0945, "close": 0.095, "volume": 1608859.3, "close_time": 1771415999999, "quote_volume": 153339.62983, "trades": 1663, "taker_buy_base": 757972.4, "taker_buy_quote": 72233.17946 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.095, "high": 0.0974, "low": 0.095, "close": 0.0964, "volume": 1078818.4, "close_time": 1771419599999, "quote_volume": 103853.02691, "trades": 1151, "taker_buy_base": 676072.8, "taker_buy_quote": 65110.51202 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0964, "high": 0.0988, "low": 0.0962, "close": 0.0975, "volume": 2168017.5, "close_time": 1771423199999, "quote_volume": 211820.63065, "trades": 1852, "taker_buy_base": 1304421.9, "taker_buy_quote": 127477.90049 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0964, "close": 0.0978, "volume": 1684965.8, "close_time": 1771426799999, "quote_volume": 164092.00059, "trades": 1680, "taker_buy_base": 908983.6, "taker_buy_quote": 88557.88854 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0978, "high": 0.0993, "low": 0.0962, "close": 0.0963, "volume": 2285979.9, "close_time": 1771430399999, "quote_volume": 223681.56524, "trades": 2215, "taker_buy_base": 1169663.1, "taker_buy_quote": 114577.94181 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0964, "high": 0.0982, "low": 0.0958, "close": 0.0963, "volume": 895778.8, "close_time": 1771433999999, "quote_volume": 86737.24675, "trades": 1056, "taker_buy_base": 475048.7, "taker_buy_quote": 46024.2662 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0948, "close": 0.0953, "volume": 654569.5, "close_time": 1771437599999, "quote_volume": 62614.78888, "trades": 681, "taker_buy_base": 317624.1, "taker_buy_quote": 30436.79374 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0932, "close": 0.0939, "volume": 1862118.3, "close_time": 1771441199999, "quote_volume": 175402.57764, "trades": 1360, "taker_buy_base": 892697.7, "taker_buy_quote": 84091.62987 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0939, "high": 0.0973, "low": 0.0938, "close": 0.0953, "volume": 2294356.9, "close_time": 1771444799999, "quote_volume": 219072.06041, "trades": 1485, "taker_buy_base": 1223534.0, "taker_buy_quote": 116768.09682 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0953, "high": 0.0964, "low": 0.095, "close": 0.0962, "volume": 689753.5, "close_time": 1771448399999, "quote_volume": 66075.21943, "trades": 854, "taker_buy_base": 407375.7, "taker_buy_quote": 39040.92442 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0961, "high": 0.097, "low": 0.0938, "close": 0.0942, "volume": 1930555.1, "close_time": 1771451999999, "quote_volume": 183749.68204, "trades": 1442, "taker_buy_base": 805043.2, "taker_buy_quote": 76736.66747 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0925, "close": 0.0935, "volume": 1078224.2, "close_time": 1771455599999, "quote_volume": 100713.42062, "trades": 1150, "taker_buy_base": 514961.8, "taker_buy_quote": 48141.72216 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0935, "high": 0.0943, "low": 0.0933, "close": 0.0941, "volume": 271533.3, "close_time": 1771459199999, "quote_volume": 25463.38205, "trades": 352, "taker_buy_base": 205122.3, "taker_buy_quote": 19240.65639 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0941, "high": 0.097, "low": 0.0938, "close": 0.0956, "volume": 3214457.5, "close_time": 1771462799999, "quote_volume": 305817.13444, "trades": 2303, "taker_buy_base": 1703599.5, "taker_buy_quote": 162004.64916 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0956, "high": 0.0987, "low": 0.0954, "close": 0.0977, "volume": 1995407.5, "close_time": 1771466399999, "quote_volume": 194094.04013, "trades": 1806, "taker_buy_base": 1048382.9, "taker_buy_quote": 101979.25942 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0977, "high": 0.0982, "low": 0.097, "close": 0.0977, "volume": 503523.7, "close_time": 1771469999999, "quote_volume": 49131.85269, "trades": 522, "taker_buy_base": 319500.9, "taker_buy_quote": 31194.40535 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0976, "high": 0.0988, "low": 0.0972, "close": 0.0981, "volume": 469673.5, "close_time": 1771473599999, "quote_volume": 46134.77331, "trades": 432, "taker_buy_base": 221142.4, "taker_buy_quote": 21719.4882 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0981, "high": 0.099, "low": 0.0978, "close": 0.0983, "volume": 596670.2, "close_time": 1771477199999, "quote_volume": 58742.98576, "trades": 644, "taker_buy_base": 358896.6, "taker_buy_quote": 35344.43385 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0983, "high": 0.1003, "low": 0.0982, "close": 0.0989, "volume": 1184426.6, "close_time": 1771480799999, "quote_volume": 117849.71002, "trades": 1240, "taker_buy_base": 668174.2, "taker_buy_quote": 66438.3584 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0974, "close": 0.0976, "volume": 1203426.0, "close_time": 1771484399999, "quote_volume": 118340.80084, "trades": 1058, "taker_buy_base": 602338.0, "taker_buy_quote": 59248.81729 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0976, "high": 0.0987, "low": 0.097, "close": 0.098, "volume": 724827.7, "close_time": 1771487999999, "quote_volume": 70930.43474, "trades": 679, "taker_buy_base": 338035.6, "taker_buy_quote": 33094.00954 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0971, "close": 0.0983, "volume": 973590.4, "close_time": 1771491599999, "quote_volume": 95435.9625, "trades": 945, "taker_buy_base": 545017.8, "taker_buy_quote": 53443.96827 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0984, "high": 0.1012, "low": 0.0982, "close": 0.1002, "volume": 2755718.9, "close_time": 1771495199999, "quote_volume": 275425.31313, "trades": 2420, "taker_buy_base": 1236113.7, "taker_buy_quote": 123449.07907 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1001, "high": 0.1009, "low": 0.0989, "close": 0.1008, "volume": 609203.6, "close_time": 1771498799999, "quote_volume": 60756.42483, "trades": 722, "taker_buy_base": 307778.3, "taker_buy_quote": 30717.33964 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1008, "high": 0.1018, "low": 0.0995, "close": 0.1006, "volume": 1947083.4, "close_time": 1771502399999, "quote_volume": 195928.19133, "trades": 1797, "taker_buy_base": 1001405.9, "taker_buy_quote": 100734.82083 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1006, "high": 0.1028, "low": 0.0997, "close": 0.1016, "volume": 1540953.6, "close_time": 1771505999999, "quote_volume": 156322.35568, "trades": 1646, "taker_buy_base": 881603.0, "taker_buy_quote": 89390.33597 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1016, "high": 0.1034, "low": 0.0997, "close": 0.1032, "volume": 3185626.0, "close_time": 1771509599999, "quote_volume": 323961.97851, "trades": 2502, "taker_buy_base": 1605531.3, "taker_buy_quote": 163460.02472 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1033, "high": 0.1083, "low": 0.1017, "close": 0.107, "volume": 6306002.4, "close_time": 1771513199999, "quote_volume": 663948.43253, "trades": 5976, "taker_buy_base": 3034926.7, "taker_buy_quote": 319629.84733 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.107, "high": 0.1108, "low": 0.1057, "close": 0.1094, "volume": 3574854.6, "close_time": 1771516799999, "quote_volume": 385385.78222, "trades": 3610, "taker_buy_base": 1895189.1, "taker_buy_quote": 204472.47048 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1094, "high": 0.1108, "low": 0.1065, "close": 0.1094, "volume": 4312687.9, "close_time": 1771520399999, "quote_volume": 469596.41593, "trades": 3601, "taker_buy_base": 2122323.5, "taker_buy_quote": 231031.73676 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1095, "high": 0.112, "low": 0.1082, "close": 0.1111, "volume": 4069967.7, "close_time": 1771523999999, "quote_volume": 448864.39846, "trades": 3506, "taker_buy_base": 2110255.2, "taker_buy_quote": 232778.37234 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.111, "high": 0.1168, "low": 0.1109, "close": 0.1126, "volume": 8484596.9, "close_time": 1771527599999, "quote_volume": 966079.1984, "trades": 7335, "taker_buy_base": 4349587.2, "taker_buy_quote": 494939.04523 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1125, "high": 0.1127, "low": 0.1082, "close": 0.1093, "volume": 5054068.0, "close_time": 1771531199999, "quote_volume": 558254.58322, "trades": 4859, "taker_buy_base": 2482078.7, "taker_buy_quote": 274204.05532 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1094, "high": 0.1112, "low": 0.1074, "close": 0.1097, "volume": 2938264.6, "close_time": 1771534799999, "quote_volume": 321191.66562, "trades": 4416, "taker_buy_base": 1599564.2, "taker_buy_quote": 174964.1304 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1097, "high": 0.1114, "low": 0.1094, "close": 0.11, "volume": 1881384.0, "close_time": 1771538399999, "quote_volume": 207948.27747, "trades": 3307, "taker_buy_base": 875520.3, "taker_buy_quote": 96761.58069 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.11, "high": 0.1108, "low": 0.1054, "close": 0.1074, "volume": 3086096.8, "close_time": 1771541999999, "quote_volume": 334827.58496, "trades": 4104, "taker_buy_base": 1514994.0, "taker_buy_quote": 164432.11921 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1048, "close": 0.1056, "volume": 1306770.2, "close_time": 1771545599999, "quote_volume": 138421.88577, "trades": 2875, "taker_buy_base": 570125.9, "taker_buy_quote": 60363.3808 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1057, "high": 0.106, "low": 0.1015, "close": 0.1045, "volume": 3169624.5, "close_time": 1771549199999, "quote_volume": 327882.17726, "trades": 5478, "taker_buy_base": 1364852.9, "taker_buy_quote": 141223.80909 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1046, "high": 0.1078, "low": 0.1041, "close": 0.1068, "volume": 1781782.4, "close_time": 1771552799999, "quote_volume": 189119.49627, "trades": 4728, "taker_buy_base": 1041915.4, "taker_buy_quote": 110723.478 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1068, "high": 0.1109, "low": 0.1064, "close": 0.11, "volume": 4590928.1, "close_time": 1771556399999, "quote_volume": 501241.59805, "trades": 5508, "taker_buy_base": 2388146.5, "taker_buy_quote": 260783.52014 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1101, "high": 0.1127, "low": 0.1091, "close": 0.1102, "volume": 3704789.1, "close_time": 1771559999999, "quote_volume": 411941.74764, "trades": 3510, "taker_buy_base": 1822309.1, "taker_buy_quote": 202747.40999 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1103, "high": 0.1126, "low": 0.1094, "close": 0.112, "volume": 1505242.9, "close_time": 1771563599999, "quote_volume": 166895.80707, "trades": 2353, "taker_buy_base": 880423.5, "taker_buy_quote": 97651.5195 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.112, "high": 0.1161, "low": 0.1114, "close": 0.1151, "volume": 2624338.1, "close_time": 1771567199999, "quote_volume": 299395.17882, "trades": 2658, "taker_buy_base": 1397887.0, "taker_buy_quote": 159452.30912 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1151, "high": 0.1178, "low": 0.1116, "close": 0.1126, "volume": 2689803.6, "close_time": 1771570799999, "quote_volume": 308519.18665, "trades": 2722, "taker_buy_base": 1288805.6, "taker_buy_quote": 147865.51821 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1126, "high": 0.1142, "low": 0.1095, "close": 0.11, "volume": 1978443.2, "close_time": 1771574399999, "quote_volume": 220981.45743, "trades": 2974, "taker_buy_base": 968040.7, "taker_buy_quote": 108359.22652 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.11, "high": 0.1108, "low": 0.1085, "close": 0.11, "volume": 2252123.8, "close_time": 1771577999999, "quote_volume": 246869.32467, "trades": 3598, "taker_buy_base": 1126469.3, "taker_buy_quote": 123484.42719 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1099, "high": 0.1106, "low": 0.1078, "close": 0.1084, "volume": 2331022.3, "close_time": 1771581599999, "quote_volume": 253776.21581, "trades": 3325, "taker_buy_base": 1135470.8, "taker_buy_quote": 123611.87959 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1084, "high": 0.115, "low": 0.1084, "close": 0.1116, "volume": 4558517.6, "close_time": 1771585199999, "quote_volume": 508655.24808, "trades": 4893, "taker_buy_base": 2675905.6, "taker_buy_quote": 298848.35254 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1117, "high": 0.1173, "low": 0.1117, "close": 0.115, "volume": 3799893.8, "close_time": 1771588799999, "quote_volume": 437497.78832, "trades": 4239, "taker_buy_base": 2201905.5, "taker_buy_quote": 253325.25803 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1151, "high": 0.1212, "low": 0.115, "close": 0.1203, "volume": 3436379.9, "close_time": 1771592399999, "quote_volume": 403729.30167, "trades": 3820, "taker_buy_base": 2003380.8, "taker_buy_quote": 235566.44429 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1201, "high": 0.1215, "low": 0.1169, "close": 0.1195, "volume": 4614138.8, "close_time": 1771595999999, "quote_volume": 549480.01759, "trades": 4557, "taker_buy_base": 2549917.5, "taker_buy_quote": 303626.80086 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1197, "high": 0.1263, "low": 0.1194, "close": 0.1256, "volume": 8500177.5, "close_time": 1771599599999, "quote_volume": 1047556.48786, "trades": 7190, "taker_buy_base": 4989674.3, "taker_buy_quote": 614852.65948 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1257, "high": 0.1431, "low": 0.1257, "close": 0.1423, "volume": 15369307.9, "close_time": 1771603199999, "quote_volume": 2057226.20894, "trades": 21687, "taker_buy_base": 7694861.2, "taker_buy_quote": 1030060.38676 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1423, "high": 0.1556, "low": 0.1417, "close": 0.1536, "volume": 19525377.0, "close_time": 1771606799999, "quote_volume": 2936089.71796, "trades": 24833, "taker_buy_base": 10010183.8, "taker_buy_quote": 1505436.80727 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1535, "high": 0.1575, "low": 0.1506, "close": 0.1548, "volume": 10165326.5, "close_time": 1771610399999, "quote_volume": 1566899.28565, "trades": 12628, "taker_buy_base": 5236954.7, "taker_buy_quote": 807572.17956 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1549, "high": 0.1698, "low": 0.1515, "close": 0.155, "volume": 18067920.7, "close_time": 1771613999999, "quote_volume": 2917493.8417, "trades": 24637, "taker_buy_base": 9109513.6, "taker_buy_quote": 1472521.85236 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1551, "high": 0.1561, "low": 0.1424, "close": 0.1471, "volume": 20192686.4, "close_time": 1771617599999, "quote_volume": 2985542.64415, "trades": 32797, "taker_buy_base": 8598877.0, "taker_buy_quote": 1271495.1673 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1399, "close": 0.1403, "volume": 7945727.2, "close_time": 1771621199999, "quote_volume": 1144219.10374, "trades": 9208, "taker_buy_base": 3608532.9, "taker_buy_quote": 519922.99318 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1402, "high": 0.1414, "low": 0.1357, "close": 0.1402, "volume": 6427285.3, "close_time": 1771624799999, "quote_volume": 887496.47346, "trades": 8526, "taker_buy_base": 3293590.8, "taker_buy_quote": 455052.08013 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.14, "high": 0.142, "low": 0.1333, "close": 0.1365, "volume": 3512200.5, "close_time": 1771628399999, "quote_volume": 479875.50871, "trades": 4173, "taker_buy_base": 1777545.8, "taker_buy_quote": 242656.50296 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1365, "high": 0.1378, "low": 0.1323, "close": 0.1342, "volume": 3963345.8, "close_time": 1771631999999, "quote_volume": 536155.90721, "trades": 4522, "taker_buy_base": 1626020.9, "taker_buy_quote": 219841.95747 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1344, "high": 0.1377, "low": 0.1279, "close": 0.1306, "volume": 5203659.5, "close_time": 1771635599999, "quote_volume": 692008.84652, "trades": 6209, "taker_buy_base": 2629777.6, "taker_buy_quote": 349624.65812 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1306, "high": 0.14, "low": 0.1289, "close": 0.1391, "volume": 6608814.6, "close_time": 1771639199999, "quote_volume": 893133.29104, "trades": 7815, "taker_buy_base": 3778723.3, "taker_buy_quote": 511074.26046 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1391, "high": 0.1413, "low": 0.133, "close": 0.1375, "volume": 7274841.0, "close_time": 1771642799999, "quote_volume": 998941.0071, "trades": 7326, "taker_buy_base": 4037244.6, "taker_buy_quote": 555550.81707 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1375, "high": 0.1414, "low": 0.1346, "close": 0.1372, "volume": 5630221.9, "close_time": 1771646399999, "quote_volume": 776514.20375, "trades": 5717, "taker_buy_base": 2844241.3, "taker_buy_quote": 392203.10949 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1373, "high": 0.1449, "low": 0.1372, "close": 0.1427, "volume": 6730569.9, "close_time": 1771649999999, "quote_volume": 954079.8896, "trades": 6588, "taker_buy_base": 3323724.6, "taker_buy_quote": 471277.06059 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1427, "high": 0.1439, "low": 0.1353, "close": 0.1364, "volume": 6024299.1, "close_time": 1771653599999, "quote_volume": 832603.37339, "trades": 6349, "taker_buy_base": 2997257.7, "taker_buy_quote": 414218.53864 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1362, "high": 0.1381, "low": 0.1334, "close": 0.1341, "volume": 3226490.4, "close_time": 1771657199999, "quote_volume": 437434.85167, "trades": 4286, "taker_buy_base": 1503967.0, "taker_buy_quote": 203936.08853 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1342, "high": 0.1398, "low": 0.1342, "close": 0.1364, "volume": 2463345.1, "close_time": 1771660799999, "quote_volume": 339110.60449, "trades": 4303, "taker_buy_base": 1214113.7, "taker_buy_quote": 167042.89887 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1365, "high": 0.1397, "low": 0.1352, "close": 0.1368, "volume": 2409398.0, "close_time": 1771664399999, "quote_volume": 331676.09227, "trades": 3546, "taker_buy_base": 1105535.5, "taker_buy_quote": 152244.0937 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1367, "high": 0.1386, "low": 0.1355, "close": 0.1365, "volume": 2577334.4, "close_time": 1771667999999, "quote_volume": 353415.51135, "trades": 3092, "taker_buy_base": 1290349.0, "taker_buy_quote": 176944.35324 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1366, "high": 0.1428, "low": 0.1358, "close": 0.1418, "volume": 3295727.7, "close_time": 1771671599999, "quote_volume": 460861.2213, "trades": 3953, "taker_buy_base": 1772512.1, "taker_buy_quote": 247775.7683 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1417, "high": 0.1418, "low": 0.1363, "close": 0.1389, "volume": 2490512.8, "close_time": 1771675199999, "quote_volume": 344853.33641, "trades": 3262, "taker_buy_base": 1181388.2, "taker_buy_quote": 163437.41641 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1389, "high": 0.1405, "low": 0.1357, "close": 0.1373, "volume": 1869273.7, "close_time": 1771678799999, "quote_volume": 258186.87652, "trades": 4105, "taker_buy_base": 894353.0, "taker_buy_quote": 123473.9155 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1376, "high": 0.1386, "low": 0.1343, "close": 0.1358, "volume": 2463282.5, "close_time": 1771682399999, "quote_volume": 336583.0821, "trades": 5141, "taker_buy_base": 1030788.7, "taker_buy_quote": 140898.6843 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1358, "high": 0.1381, "low": 0.1352, "close": 0.137, "volume": 1661411.7, "close_time": 1771685999999, "quote_volume": 227244.62499, "trades": 4162, "taker_buy_base": 697652.6, "taker_buy_quote": 95481.12 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.137, "high": 0.137, "low": 0.1172, "close": 0.1195, "volume": 19328988.1, "close_time": 1771689599999, "quote_volume": 2382728.3991, "trades": 20867, "taker_buy_base": 9252716.6, "taker_buy_quote": 1137608.02722 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1196, "high": 0.1284, "low": 0.1174, "close": 0.1184, "volume": 12321560.8, "close_time": 1771693199999, "quote_volume": 1506699.94963, "trades": 10644, "taker_buy_base": 5398792.0, "taker_buy_quote": 662990.89993 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1185, "high": 0.1236, "low": 0.1161, "close": 0.1234, "volume": 7790276.0, "close_time": 1771696799999, "quote_volume": 931785.63702, "trades": 7274, "taker_buy_base": 4271135.8, "taker_buy_quote": 512416.67481 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1234, "high": 0.1276, "low": 0.1221, "close": 0.1243, "volume": 4110045.9, "close_time": 1771700399999, "quote_volume": 512519.76285, "trades": 8728, "taker_buy_base": 1993458.9, "taker_buy_quote": 248532.04488 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1243, "high": 0.125, "low": 0.1221, "close": 0.1223, "volume": 1406139.6, "close_time": 1771703999999, "quote_volume": 173423.79361, "trades": 4468, "taker_buy_base": 515354.1, "taker_buy_quote": 63603.69397 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1224, "high": 0.1234, "low": 0.1218, "close": 0.1223, "volume": 1072065.9, "close_time": 1771707599999, "quote_volume": 131365.78368, "trades": 3173, "taker_buy_base": 360283.3, "taker_buy_quote": 44182.67445 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1211, "close": 0.1212, "volume": 716355.4, "close_time": 1771711199999, "quote_volume": 87339.72981, "trades": 2257, "taker_buy_base": 295310.5, "taker_buy_quote": 36041.67981 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1213, "high": 0.1224, "low": 0.1201, "close": 0.121, "volume": 1011808.8, "close_time": 1771714799999, "quote_volume": 122244.01745, "trades": 2447, "taker_buy_base": 458160.0, "taker_buy_quote": 55373.90998 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1211, "high": 0.1231, "low": 0.1204, "close": 0.1223, "volume": 805889.2, "close_time": 1771718399999, "quote_volume": 98353.12135, "trades": 2382, "taker_buy_base": 452534.6, "taker_buy_quote": 55214.58259 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1175, "close": 0.1202, "volume": 4910504.0, "close_time": 1771721999999, "quote_volume": 587423.9164, "trades": 7741, "taker_buy_base": 1478351.4, "taker_buy_quote": 177331.41523 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1202, "high": 0.1207, "low": 0.117, "close": 0.1185, "volume": 3020999.2, "close_time": 1771725599999, "quote_volume": 357697.29662, "trades": 5021, "taker_buy_base": 1128757.7, "taker_buy_quote": 133729.11082 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1186, "high": 0.1213, "low": 0.1179, "close": 0.121, "volume": 1872475.5, "close_time": 1771729199999, "quote_volume": 224074.2278, "trades": 4058, "taker_buy_base": 1121939.0, "taker_buy_quote": 134346.74483 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.121, "high": 0.1212, "low": 0.1193, "close": 0.1199, "volume": 1020838.9, "close_time": 1771732799999, "quote_volume": 122766.12526, "trades": 2800, "taker_buy_base": 597072.1, "taker_buy_quote": 71799.36971 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1168, "close": 0.1168, "volume": 1326764.4, "close_time": 1771736399999, "quote_volume": 156875.03406, "trades": 2547, "taker_buy_base": 582762.6, "taker_buy_quote": 68927.61505 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1168, "high": 0.1179, "low": 0.115, "close": 0.1153, "volume": 1732496.7, "close_time": 1771739999999, "quote_volume": 201759.19552, "trades": 3132, "taker_buy_base": 826613.9, "taker_buy_quote": 96267.37299 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1154, "high": 0.1177, "low": 0.1151, "close": 0.1169, "volume": 1509229.5, "close_time": 1771743599999, "quote_volume": 175578.3908, "trades": 3446, "taker_buy_base": 838077.7, "taker_buy_quote": 97528.24158 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.117, "high": 0.1195, "low": 0.117, "close": 0.118, "volume": 2339924.2, "close_time": 1771747199999, "quote_volume": 277249.3961, "trades": 5013, "taker_buy_base": 1361387.5, "taker_buy_quote": 161339.87157 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.118, "high": 0.1187, "low": 0.1173, "close": 0.1182, "volume": 1347139.2, "close_time": 1771750799999, "quote_volume": 158957.0682, "trades": 2224, "taker_buy_base": 741864.8, "taker_buy_quote": 87587.11064 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1183, "high": 0.1211, "low": 0.1178, "close": 0.1191, "volume": 2282040.8, "close_time": 1771754399999, "quote_volume": 273409.28496, "trades": 6135, "taker_buy_base": 1420008.9, "taker_buy_quote": 170225.1723 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.119, "high": 0.1208, "low": 0.1185, "close": 0.12, "volume": 2127995.9, "close_time": 1771757999999, "quote_volume": 255034.82131, "trades": 4965, "taker_buy_base": 1105455.4, "taker_buy_quote": 132650.73434 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.12, "high": 0.1219, "low": 0.1183, "close": 0.1189, "volume": 1757201.0, "close_time": 1771761599999, "quote_volume": 211033.99688, "trades": 4115, "taker_buy_base": 938948.4, "taker_buy_quote": 112874.53842 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1188, "high": 0.12, "low": 0.1182, "close": 0.1187, "volume": 1073759.5, "close_time": 1771765199999, "quote_volume": 127862.87688, "trades": 2726, "taker_buy_base": 512983.8, "taker_buy_quote": 61086.21236 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1187, "high": 0.1227, "low": 0.1183, "close": 0.1203, "volume": 1753197.4, "close_time": 1771768799999, "quote_volume": 211256.76437, "trades": 3757, "taker_buy_base": 963505.4, "taker_buy_quote": 116216.46123 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1203, "high": 0.1211, "low": 0.1163, "close": 0.1171, "volume": 3155782.1, "close_time": 1771772399999, "quote_volume": 374881.60642, "trades": 4728, "taker_buy_base": 1370547.0, "taker_buy_quote": 163179.60601 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.117, "high": 0.1173, "low": 0.1156, "close": 0.1168, "volume": 1731112.1, "close_time": 1771775999999, "quote_volume": 201485.14987, "trades": 3064, "taker_buy_base": 915771.1, "taker_buy_quote": 106570.63855 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1107, "close": 0.1123, "volume": 2099832.4, "close_time": 1771779599999, "quote_volume": 238210.45787, "trades": 4160, "taker_buy_base": 1078378.2, "taker_buy_quote": 122366.39945 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1093, "close": 0.1094, "volume": 868166.2, "close_time": 1771783199999, "quote_volume": 96319.41191, "trades": 2745, "taker_buy_base": 295986.7, "taker_buy_quote": 32849.86524 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1077, "close": 0.1086, "volume": 1264018.4, "close_time": 1771786799999, "quote_volume": 137537.6581, "trades": 2655, "taker_buy_base": 566153.6, "taker_buy_quote": 61634.46864 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1079, "close": 0.109, "volume": 673432.2, "close_time": 1771790399999, "quote_volume": 73143.27288, "trades": 1937, "taker_buy_base": 375218.9, "taker_buy_quote": 40758.33912 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1091, "high": 0.1106, "low": 0.1083, "close": 0.1086, "volume": 965069.1, "close_time": 1771793999999, "quote_volume": 105623.47143, "trades": 2268, "taker_buy_base": 542029.9, "taker_buy_quote": 59300.58611 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1085, "high": 0.1094, "low": 0.108, "close": 0.1084, "volume": 480156.7, "close_time": 1771797599999, "quote_volume": 52127.58513, "trades": 1594, "taker_buy_base": 279616.1, "taker_buy_quote": 30373.19029 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1085, "high": 0.1107, "low": 0.1085, "close": 0.1101, "volume": 774222.1, "close_time": 1771801199999, "quote_volume": 84773.47997, "trades": 1436, "taker_buy_base": 439859.4, "taker_buy_quote": 48128.44021 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1097, "close": 0.1107, "volume": 554710.4, "close_time": 1771804799999, "quote_volume": 61151.58594, "trades": 1091, "taker_buy_base": 358187.9, "taker_buy_quote": 39484.51589 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1108, "high": 0.1116, "low": 0.1094, "close": 0.1097, "volume": 457596.2, "close_time": 1771808399999, "quote_volume": 50436.26172, "trades": 1586, "taker_buy_base": 288196.1, "taker_buy_quote": 31775.29162 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1053, "close": 0.1058, "volume": 2917273.3, "close_time": 1771811999999, "quote_volume": 312387.33321, "trades": 6082, "taker_buy_base": 1482779.4, "taker_buy_quote": 158910.11331 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1059, "high": 0.1078, "low": 0.1047, "close": 0.107, "volume": 997112.2, "close_time": 1771815599999, "quote_volume": 105642.50975, "trades": 1929, "taker_buy_base": 523100.2, "taker_buy_quote": 55504.1293 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1071, "high": 0.108, "low": 0.1058, "close": 0.1059, "volume": 997896.1, "close_time": 1771819199999, "quote_volume": 106439.15622, "trades": 2071, "taker_buy_base": 570086.6, "taker_buy_quote": 60824.70686 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1056, "close": 0.1065, "volume": 331412.3, "close_time": 1771822799999, "quote_volume": 35192.22791, "trades": 605, "taker_buy_base": 202580.7, "taker_buy_quote": 21526.2157 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1066, "high": 0.1077, "low": 0.1061, "close": 0.1071, "volume": 504880.5, "close_time": 1771826399999, "quote_volume": 53896.94293, "trades": 990, "taker_buy_base": 220070.5, "taker_buy_quote": 23498.15008 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1072, "high": 0.1095, "low": 0.1072, "close": 0.1085, "volume": 1047290.6, "close_time": 1771829999999, "quote_volume": 113687.12458, "trades": 1838, "taker_buy_base": 594834.0, "taker_buy_quote": 64565.85697 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1087, "high": 0.111, "low": 0.1086, "close": 0.1103, "volume": 1104748.2, "close_time": 1771833599999, "quote_volume": 121247.28568, "trades": 1888, "taker_buy_base": 706257.2, "taker_buy_quote": 77504.83775 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1104, "high": 0.1124, "low": 0.109, "close": 0.1092, "volume": 1302005.4, "close_time": 1771837199999, "quote_volume": 144307.84187, "trades": 2028, "taker_buy_base": 696543.1, "taker_buy_quote": 77285.72954 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1078, "close": 0.1088, "volume": 655521.2, "close_time": 1771840799999, "quote_volume": 71152.10675, "trades": 934, "taker_buy_base": 283661.8, "taker_buy_quote": 30812.58804 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1087, "high": 0.1091, "low": 0.108, "close": 0.1081, "volume": 558586.4, "close_time": 1771844399999, "quote_volume": 60571.37304, "trades": 769, "taker_buy_base": 265150.8, "taker_buy_quote": 28780.12767 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1081, "high": 0.1098, "low": 0.1081, "close": 0.1088, "volume": 506887.7, "close_time": 1771847999999, "quote_volume": 55245.45087, "trades": 736, "taker_buy_base": 302349.2, "taker_buy_quote": 32941.9199 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1066, "close": 0.1071, "volume": 640582.5, "close_time": 1771851599999, "quote_volume": 68774.40925, "trades": 948, "taker_buy_base": 253380.6, "taker_buy_quote": 27216.0542 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.107, "high": 0.1073, "low": 0.1058, "close": 0.1066, "volume": 1003056.2, "close_time": 1771855199999, "quote_volume": 106910.72847, "trades": 1460, "taker_buy_base": 341478.4, "taker_buy_quote": 36356.36633 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1065, "high": 0.1078, "low": 0.1059, "close": 0.1074, "volume": 574229.0, "close_time": 1771858799999, "quote_volume": 61282.69266, "trades": 818, "taker_buy_base": 313092.5, "taker_buy_quote": 33440.51909 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1072, "high": 0.1088, "low": 0.1061, "close": 0.1065, "volume": 1259802.8, "close_time": 1771862399999, "quote_volume": 135764.87522, "trades": 1562, "taker_buy_base": 693692.3, "taker_buy_quote": 74782.86141 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1044, "close": 0.1051, "volume": 869600.6, "close_time": 1771865999999, "quote_volume": 91713.85052, "trades": 1553, "taker_buy_base": 416585.6, "taker_buy_quote": 43972.85602 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1052, "high": 0.1064, "low": 0.1019, "close": 0.1032, "volume": 2299979.6, "close_time": 1771869599999, "quote_volume": 238056.3655, "trades": 1952, "taker_buy_base": 977096.6, "taker_buy_quote": 101323.44065 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1033, "high": 0.1056, "low": 0.1033, "close": 0.1039, "volume": 660104.6, "close_time": 1771873199999, "quote_volume": 68948.19017, "trades": 807, "taker_buy_base": 315463.9, "taker_buy_quote": 32939.46638 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.104, "high": 0.1043, "low": 0.1023, "close": 0.1031, "volume": 534774.3, "close_time": 1771876799999, "quote_volume": 55227.45582, "trades": 769, "taker_buy_base": 237700.1, "taker_buy_quote": 24583.55617 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1016, "close": 0.1022, "volume": 398645.5, "close_time": 1771880399999, "quote_volume": 40718.13209, "trades": 853, "taker_buy_base": 175420.7, "taker_buy_quote": 17920.22346 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1015, "close": 0.1023, "volume": 403878.3, "close_time": 1771883999999, "quote_volume": 41222.09608, "trades": 1007, "taker_buy_base": 194505.3, "taker_buy_quote": 19868.87859 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1007, "close": 0.1013, "volume": 475011.6, "close_time": 1771887599999, "quote_volume": 48136.28909, "trades": 738, "taker_buy_base": 155727.9, "taker_buy_quote": 15845.81798 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1014, "high": 0.1016, "low": 0.0992, "close": 0.0995, "volume": 1628885.1, "close_time": 1771891199999, "quote_volume": 163256.393, "trades": 1854, "taker_buy_base": 757905.2, "taker_buy_quote": 75911.11993 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0982, "close": 0.0994, "volume": 2106465.7, "close_time": 1771894799999, "quote_volume": 208924.05293, "trades": 3387, "taker_buy_base": 936322.5, "taker_buy_quote": 92902.48856 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0993, "high": 0.1009, "low": 0.0982, "close": 0.0984, "volume": 1492187.4, "close_time": 1771898399999, "quote_volume": 148512.61588, "trades": 2673, "taker_buy_base": 633506.7, "taker_buy_quote": 63017.28336 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0962, "close": 0.0964, "volume": 1161602.9, "close_time": 1771901999999, "quote_volume": 113060.47753, "trades": 2044, "taker_buy_base": 535961.5, "taker_buy_quote": 52135.39538 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0935, "close": 0.0955, "volume": 1888208.4, "close_time": 1771905599999, "quote_volume": 179068.52274, "trades": 2285, "taker_buy_base": 779715.2, "taker_buy_quote": 74019.81635 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0929, "close": 0.0936, "volume": 912223.0, "close_time": 1771909199999, "quote_volume": 85686.70985, "trades": 1985, "taker_buy_base": 404043.3, "taker_buy_quote": 37842.78457 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0936, "high": 0.094, "low": 0.092, "close": 0.0924, "volume": 1278455.7, "close_time": 1771912799999, "quote_volume": 119163.6408, "trades": 2265, "taker_buy_base": 608707.0, "taker_buy_quote": 56783.40784 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0923, "high": 0.0962, "low": 0.0918, "close": 0.0953, "volume": 2857541.7, "close_time": 1771916399999, "quote_volume": 268965.09603, "trades": 4757, "taker_buy_base": 1749881.7, "taker_buy_quote": 164575.79746 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0954, "high": 0.0961, "low": 0.0929, "close": 0.093, "volume": 1173305.9, "close_time": 1771919999999, "quote_volume": 110287.91694, "trades": 1856, "taker_buy_base": 546529.7, "taker_buy_quote": 51395.95892 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.093, "high": 0.0932, "low": 0.0902, "close": 0.0905, "volume": 1250937.0, "close_time": 1771923599999, "quote_volume": 114351.08137, "trades": 2044, "taker_buy_base": 472265.2, "taker_buy_quote": 43202.63664 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0905, "high": 0.0955, "low": 0.0902, "close": 0.0938, "volume": 2914609.3, "close_time": 1771927199999, "quote_volume": 271172.96543, "trades": 4466, "taker_buy_base": 1775300.9, "taker_buy_quote": 165219.7716 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0926, "close": 0.0932, "volume": 602808.9, "close_time": 1771930799999, "quote_volume": 56138.37201, "trades": 1060, "taker_buy_base": 295470.1, "taker_buy_quote": 27511.20145 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0919, "close": 0.0932, "volume": 937498.3, "close_time": 1771934399999, "quote_volume": 86990.17735, "trades": 1389, "taker_buy_base": 491054.5, "taker_buy_quote": 45616.72005 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0924, "close": 0.0928, "volume": 481382.4, "close_time": 1771937999999, "quote_volume": 44701.27237, "trades": 1062, "taker_buy_base": 202163.4, "taker_buy_quote": 18765.92766 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0929, "high": 0.0936, "low": 0.0918, "close": 0.0931, "volume": 1140690.9, "close_time": 1771941599999, "quote_volume": 105948.85488, "trades": 1778, "taker_buy_base": 630077.4, "taker_buy_quote": 58574.27239 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.093, "high": 0.0932, "low": 0.0908, "close": 0.0924, "volume": 1602663.0, "close_time": 1771945199999, "quote_volume": 148137.56765, "trades": 1574, "taker_buy_base": 792035.0, "taker_buy_quote": 73241.20519 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0903, "close": 0.0914, "volume": 1567529.1, "close_time": 1771948799999, "quote_volume": 143139.07824, "trades": 1327, "taker_buy_base": 746973.2, "taker_buy_quote": 68098.49068 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0888, "close": 0.0897, "volume": 1115054.7, "close_time": 1771952399999, "quote_volume": 100954.05449, "trades": 1220, "taker_buy_base": 475531.1, "taker_buy_quote": 43079.39761 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0898, "high": 0.0933, "low": 0.0892, "close": 0.0931, "volume": 1155887.3, "close_time": 1771955999999, "quote_volume": 105095.25401, "trades": 1266, "taker_buy_base": 678614.9, "taker_buy_quote": 61849.23224 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0931, "high": 0.0933, "low": 0.091, "close": 0.0918, "volume": 1152515.3, "close_time": 1771959599999, "quote_volume": 106016.70838, "trades": 1184, "taker_buy_base": 465135.5, "taker_buy_quote": 42830.17555 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0919, "high": 0.0979, "low": 0.0918, "close": 0.0968, "volume": 2654485.1, "close_time": 1771963199999, "quote_volume": 252600.76933, "trades": 3078, "taker_buy_base": 1603155.0, "taker_buy_quote": 152396.8119 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0955, "close": 0.0968, "volume": 1241867.9, "close_time": 1771966799999, "quote_volume": 119908.29505, "trades": 1736, "taker_buy_base": 681951.1, "taker_buy_quote": 65881.6573 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0969, "high": 0.0996, "low": 0.0964, "close": 0.0978, "volume": 2282845.5, "close_time": 1771970399999, "quote_volume": 223920.30004, "trades": 3230, "taker_buy_base": 1138111.9, "taker_buy_quote": 111532.03121 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0945, "close": 0.0948, "volume": 1401833.7, "close_time": 1771973999999, "quote_volume": 134989.0817, "trades": 2861, "taker_buy_base": 636768.5, "taker_buy_quote": 61337.2242 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0947, "high": 0.0957, "low": 0.094, "close": 0.0945, "volume": 1184648.6, "close_time": 1771977599999, "quote_volume": 112273.7683, "trades": 1963, "taker_buy_base": 727010.9, "taker_buy_quote": 68893.988 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0945, "high": 0.0945, "low": 0.092, "close": 0.094, "volume": 1343177.3, "close_time": 1771981199999, "quote_volume": 125119.32085, "trades": 2215, "taker_buy_base": 583027.5, "taker_buy_quote": 54267.30022 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0941, "high": 0.0986, "low": 0.0941, "close": 0.097, "volume": 1405161.4, "close_time": 1771984799999, "quote_volume": 136137.40506, "trades": 3141, "taker_buy_base": 651460.3, "taker_buy_quote": 63072.38201 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0971, "high": 0.1131, "low": 0.0971, "close": 0.1043, "volume": 11946562.7, "close_time": 1771988399999, "quote_volume": 1265161.76319, "trades": 19851, "taker_buy_base": 6401806.1, "taker_buy_quote": 676321.50248 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1044, "high": 0.1058, "low": 0.1015, "close": 0.1023, "volume": 3055153.5, "close_time": 1771991999999, "quote_volume": 317149.98203, "trades": 3682, "taker_buy_base": 1491197.3, "taker_buy_quote": 154598.16543 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1024, "high": 0.1065, "low": 0.1018, "close": 0.1052, "volume": 3308949.0, "close_time": 1771995599999, "quote_volume": 345385.59528, "trades": 4608, "taker_buy_base": 1745225.6, "taker_buy_quote": 182259.32738 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1024, "close": 0.1028, "volume": 2231691.8, "close_time": 1771999199999, "quote_volume": 231946.95869, "trades": 2532, "taker_buy_base": 1092288.4, "taker_buy_quote": 113638.41474 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1029, "high": 0.1038, "low": 0.1004, "close": 0.1006, "volume": 1167371.5, "close_time": 1772002799999, "quote_volume": 119100.30157, "trades": 2394, "taker_buy_base": 449562.1, "taker_buy_quote": 45930.36869 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1005, "high": 0.1058, "low": 0.0999, "close": 0.1042, "volume": 3565361.5, "close_time": 1772006399999, "quote_volume": 367540.76337, "trades": 6842, "taker_buy_base": 1971261.3, "taker_buy_quote": 203529.02394 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1043, "high": 0.1057, "low": 0.1032, "close": 0.1056, "volume": 2401650.9, "close_time": 1772009999999, "quote_volume": 250646.83675, "trades": 3975, "taker_buy_base": 1212667.8, "taker_buy_quote": 126451.22183 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1056, "high": 0.1109, "low": 0.1032, "close": 0.1107, "volume": 4866034.3, "close_time": 1772013599999, "quote_volume": 522606.78196, "trades": 6004, "taker_buy_base": 2595069.6, "taker_buy_quote": 278805.97778 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1073, "close": 0.1083, "volume": 3477862.1, "close_time": 1772017199999, "quote_volume": 381185.2238, "trades": 5210, "taker_buy_base": 1642043.3, "taker_buy_quote": 179859.86531 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1083, "high": 0.1125, "low": 0.1076, "close": 0.112, "volume": 4171542.0, "close_time": 1772020799999, "quote_volume": 461020.9651, "trades": 5200, "taker_buy_base": 2336059.5, "taker_buy_quote": 258180.80746 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.112, "high": 0.1148, "low": 0.1079, "close": 0.1085, "volume": 6183547.7, "close_time": 1772024399999, "quote_volume": 691136.74062, "trades": 7303, "taker_buy_base": 2903801.7, "taker_buy_quote": 325058.09949 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1085, "high": 0.1108, "low": 0.107, "close": 0.1085, "volume": 2427487.8, "close_time": 1772027999999, "quote_volume": 263567.27288, "trades": 3340, "taker_buy_base": 1309481.8, "taker_buy_quote": 142219.55845 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1085, "high": 0.1173, "low": 0.1064, "close": 0.1145, "volume": 11007121.8, "close_time": 1772031599999, "quote_volume": 1245217.17457, "trades": 10126, "taker_buy_base": 5888825.5, "taker_buy_quote": 665732.28983 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1146, "high": 0.119, "low": 0.1111, "close": 0.113, "volume": 10238809.0, "close_time": 1772035199999, "quote_volume": 1179543.90707, "trades": 9039, "taker_buy_base": 4764206.4, "taker_buy_quote": 549663.92892 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1129, "high": 0.1248, "low": 0.1124, "close": 0.1216, "volume": 12915256.0, "close_time": 1772038799999, "quote_volume": 1548071.12042, "trades": 14670, "taker_buy_base": 7075314.0, "taker_buy_quote": 848213.85925 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1217, "high": 0.1222, "low": 0.1154, "close": 0.1182, "volume": 5148945.7, "close_time": 1772042399999, "quote_volume": 609889.36114, "trades": 7185, "taker_buy_base": 2486923.8, "taker_buy_quote": 295174.22408 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1183, "high": 0.1202, "low": 0.1165, "close": 0.1185, "volume": 3286396.9, "close_time": 1772045999999, "quote_volume": 388552.26815, "trades": 3782, "taker_buy_base": 1532269.5, "taker_buy_quote": 181459.14809 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1184, "high": 0.1196, "low": 0.1151, "close": 0.1156, "volume": 2813463.0, "close_time": 1772049599999, "quote_volume": 329673.22123, "trades": 6473, "taker_buy_base": 950981.9, "taker_buy_quote": 111804.92968 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1158, "high": 0.1173, "low": 0.1134, "close": 0.1137, "volume": 2836309.3, "close_time": 1772053199999, "quote_volume": 326754.57053, "trades": 5350, "taker_buy_base": 1155573.8, "taker_buy_quote": 133118.50776 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1138, "high": 0.1181, "low": 0.1134, "close": 0.1162, "volume": 2152767.3, "close_time": 1772056799999, "quote_volume": 248462.63704, "trades": 5975, "taker_buy_base": 899192.1, "taker_buy_quote": 103965.18096 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1163, "high": 0.1189, "low": 0.1157, "close": 0.1167, "volume": 1745587.0, "close_time": 1772060399999, "quote_volume": 204159.6208, "trades": 3573, "taker_buy_base": 908339.1, "taker_buy_quote": 106302.28568 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1169, "high": 0.1173, "low": 0.111, "close": 0.1135, "volume": 3440344.5, "close_time": 1772063999999, "quote_volume": 390926.88008, "trades": 5756, "taker_buy_base": 1603830.3, "taker_buy_quote": 182030.38889 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1134, "high": 0.1152, "low": 0.1104, "close": 0.1116, "volume": 3571711.5, "close_time": 1772067599999, "quote_volume": 403127.12534, "trades": 7071, "taker_buy_base": 1739312.5, "taker_buy_quote": 196418.07388 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1116, "high": 0.1131, "low": 0.1107, "close": 0.1123, "volume": 1458850.2, "close_time": 1772071199999, "quote_volume": 163429.90303, "trades": 3139, "taker_buy_base": 732272.6, "taker_buy_quote": 82090.3291 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1123, "high": 0.1145, "low": 0.1106, "close": 0.1134, "volume": 1319369.8, "close_time": 1772074799999, "quote_volume": 148512.77352, "trades": 2858, "taker_buy_base": 732231.8, "taker_buy_quote": 82514.27746 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1135, "high": 0.117, "low": 0.1129, "close": 0.116, "volume": 2390037.2, "close_time": 1772078399999, "quote_volume": 275209.28884, "trades": 6555, "taker_buy_base": 1494554.6, "taker_buy_quote": 172196.87244 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.116, "high": 0.118, "low": 0.1145, "close": 0.1168, "volume": 2461779.6, "close_time": 1772081999999, "quote_volume": 285294.03138, "trades": 4818, "taker_buy_base": 1234429.2, "taker_buy_quote": 143030.48535 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1169, "high": 0.1175, "low": 0.112, "close": 0.1131, "volume": 3036487.4, "close_time": 1772085599999, "quote_volume": 348693.99071, "trades": 3691, "taker_buy_base": 1429172.2, "taker_buy_quote": 164215.00145 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1106, "close": 0.1111, "volume": 1513617.3, "close_time": 1772089199999, "quote_volume": 169465.48832, "trades": 2366, "taker_buy_base": 837563.0, "taker_buy_quote": 93876.57832 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1093, "close": 0.1101, "volume": 1672724.2, "close_time": 1772092799999, "quote_volume": 183941.97542, "trades": 2454, "taker_buy_base": 711978.2, "taker_buy_quote": 78308.81747 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1102, "high": 0.1129, "low": 0.1093, "close": 0.1104, "volume": 1408757.1, "close_time": 1772096399999, "quote_volume": 156678.86465, "trades": 2516, "taker_buy_base": 628799.5, "taker_buy_quote": 70042.8719 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1094, "close": 0.11, "volume": 908573.8, "close_time": 1772099999999, "quote_volume": 100000.39577, "trades": 1927, "taker_buy_base": 380043.1, "taker_buy_quote": 41849.67123 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.11, "high": 0.1101, "low": 0.1069, "close": 0.107, "volume": 1272808.0, "close_time": 1772103599999, "quote_volume": 137552.95887, "trades": 2832, "taker_buy_base": 554760.2, "taker_buy_quote": 59979.79633 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1071, "high": 0.1136, "low": 0.1066, "close": 0.1099, "volume": 4136137.3, "close_time": 1772107199999, "quote_volume": 453562.44002, "trades": 5714, "taker_buy_base": 2368792.3, "taker_buy_quote": 259355.0515 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.11, "high": 0.1119, "low": 0.1099, "close": 0.1104, "volume": 1322451.2, "close_time": 1772110799999, "quote_volume": 146351.81981, "trades": 3507, "taker_buy_base": 537364.5, "taker_buy_quote": 59489.2586 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1105, "high": 0.117, "low": 0.1097, "close": 0.1138, "volume": 2548908.6, "close_time": 1772114399999, "quote_volume": 288599.58448, "trades": 5270, "taker_buy_base": 1405475.4, "taker_buy_quote": 159052.97838 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1137, "high": 0.1167, "low": 0.1129, "close": 0.1149, "volume": 1987702.2, "close_time": 1772117999999, "quote_volume": 227314.79032, "trades": 4485, "taker_buy_base": 1071324.0, "taker_buy_quote": 122512.05634 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1132, "close": 0.1136, "volume": 1527993.5, "close_time": 1772121599999, "quote_volume": 174546.67671, "trades": 3781, "taker_buy_base": 718440.3, "taker_buy_quote": 82126.33593 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1136, "high": 0.1149, "low": 0.1087, "close": 0.1104, "volume": 3448958.0, "close_time": 1772125199999, "quote_volume": 385087.60649, "trades": 6035, "taker_buy_base": 1743171.3, "taker_buy_quote": 194495.52638 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1104, "high": 0.111, "low": 0.1089, "close": 0.109, "volume": 951498.4, "close_time": 1772128799999, "quote_volume": 104456.98665, "trades": 2913, "taker_buy_base": 368502.8, "taker_buy_quote": 40455.30432 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1087, "close": 0.1098, "volume": 841119.0, "close_time": 1772132399999, "quote_volume": 91961.92249, "trades": 2383, "taker_buy_base": 329498.0, "taker_buy_quote": 36038.08638 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1099, "high": 0.1122, "low": 0.1099, "close": 0.1113, "volume": 1754544.7, "close_time": 1772135999999, "quote_volume": 195434.98656, "trades": 4300, "taker_buy_base": 846434.3, "taker_buy_quote": 94294.35415 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1112, "high": 0.112, "low": 0.1103, "close": 0.1106, "volume": 898083.5, "close_time": 1772139599999, "quote_volume": 99780.89866, "trades": 2149, "taker_buy_base": 386818.1, "taker_buy_quote": 42990.3547 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1107, "high": 0.1124, "low": 0.1098, "close": 0.1107, "volume": 973285.1, "close_time": 1772143199999, "quote_volume": 107959.80955, "trades": 1692, "taker_buy_base": 504171.3, "taker_buy_quote": 55935.42753 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1106, "close": 0.1109, "volume": 651512.0, "close_time": 1772146799999, "quote_volume": 72438.94001, "trades": 1319, "taker_buy_base": 262634.3, "taker_buy_quote": 29219.54022 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.111, "high": 0.1112, "low": 0.11, "close": 0.1105, "volume": 785516.0, "close_time": 1772150399999, "quote_volume": 86947.82416, "trades": 1365, "taker_buy_base": 303717.8, "taker_buy_quote": 33639.05161 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1105, "high": 0.1114, "low": 0.11, "close": 0.1109, "volume": 676324.5, "close_time": 1772153999999, "quote_volume": 74875.70198, "trades": 1295, "taker_buy_base": 323511.4, "taker_buy_quote": 35798.57748 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.111, "high": 0.1119, "low": 0.11, "close": 0.1111, "volume": 926224.6, "close_time": 1772157599999, "quote_volume": 102470.56878, "trades": 1394, "taker_buy_base": 422351.8, "taker_buy_quote": 46776.2256 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.111, "high": 0.1183, "low": 0.1105, "close": 0.1141, "volume": 6225578.0, "close_time": 1772161199999, "quote_volume": 718494.6542, "trades": 8834, "taker_buy_base": 3009343.9, "taker_buy_quote": 347206.55173 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1141, "high": 0.1169, "low": 0.1131, "close": 0.1156, "volume": 811886.0, "close_time": 1772164799999, "quote_volume": 93404.07171, "trades": 2272, "taker_buy_base": 453876.6, "taker_buy_quote": 52175.17897 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1158, "high": 0.118, "low": 0.1139, "close": 0.114, "volume": 1269398.7, "close_time": 1772168399999, "quote_volume": 147407.08992, "trades": 3135, "taker_buy_base": 565853.1, "taker_buy_quote": 65768.39823 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1132, "close": 0.1133, "volume": 715994.1, "close_time": 1772171999999, "quote_volume": 81514.58215, "trades": 2093, "taker_buy_base": 418802.2, "taker_buy_quote": 47679.78109 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1132, "high": 0.1165, "low": 0.1116, "close": 0.115, "volume": 2487317.2, "close_time": 1772175599999, "quote_volume": 283793.53093, "trades": 4103, "taker_buy_base": 1294156.5, "taker_buy_quote": 147727.35607 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.115, "high": 0.1156, "low": 0.1138, "close": 0.1143, "volume": 544636.7, "close_time": 1772179199999, "quote_volume": 62418.97829, "trades": 1671, "taker_buy_base": 319245.8, "taker_buy_quote": 36590.11086 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1144, "high": 0.1162, "low": 0.1136, "close": 0.1142, "volume": 893851.3, "close_time": 1772182799999, "quote_volume": 102668.3533, "trades": 2392, "taker_buy_base": 451442.3, "taker_buy_quote": 51859.21574 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1141, "high": 0.1159, "low": 0.1133, "close": 0.1157, "volume": 874380.1, "close_time": 1772186399999, "quote_volume": 100366.44838, "trades": 2741, "taker_buy_base": 526089.0, "taker_buy_quote": 60387.07261 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1156, "high": 0.1178, "low": 0.1141, "close": 0.1156, "volume": 2164334.3, "close_time": 1772189999999, "quote_volume": 251009.8255, "trades": 5009, "taker_buy_base": 1127307.0, "taker_buy_quote": 130762.71573 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1156, "high": 0.1166, "low": 0.1145, "close": 0.1154, "volume": 1454418.8, "close_time": 1772193599999, "quote_volume": 168011.06969, "trades": 3438, "taker_buy_base": 732581.9, "taker_buy_quote": 84673.35823 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1153, "high": 0.1202, "low": 0.1145, "close": 0.1198, "volume": 3019300.0, "close_time": 1772197199999, "quote_volume": 355377.36995, "trades": 7469, "taker_buy_base": 1852065.0, "taker_buy_quote": 218206.34432 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1199, "high": 0.1233, "low": 0.114, "close": 0.1151, "volume": 7653320.8, "close_time": 1772200799999, "quote_volume": 914022.8855, "trades": 13639, "taker_buy_base": 3768132.7, "taker_buy_quote": 450750.27433 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1149, "high": 0.119, "low": 0.1147, "close": 0.1187, "volume": 2979970.7, "close_time": 1772204399999, "quote_volume": 348383.50602, "trades": 5418, "taker_buy_base": 1454254.0, "taker_buy_quote": 170065.9113 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1133, "close": 0.1138, "volume": 3026580.3, "close_time": 1772207999999, "quote_volume": 349587.64896, "trades": 5442, "taker_buy_base": 1325487.4, "taker_buy_quote": 153020.02849 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1137, "high": 0.1145, "low": 0.1062, "close": 0.1075, "volume": 4112905.5, "close_time": 1772211599999, "quote_volume": 455326.02422, "trades": 7330, "taker_buy_base": 1600409.2, "taker_buy_quote": 177713.31488 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1076, "high": 0.1093, "low": 0.1064, "close": 0.1084, "volume": 1449929.7, "close_time": 1772215199999, "quote_volume": 155956.09529, "trades": 3466, "taker_buy_base": 738908.7, "taker_buy_quote": 79452.52471 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1084, "high": 0.109, "low": 0.1065, "close": 0.1069, "volume": 1269781.3, "close_time": 1772218799999, "quote_volume": 137212.5202, "trades": 2690, "taker_buy_base": 720560.6, "taker_buy_quote": 78038.7539 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.107, "high": 0.1081, "low": 0.1068, "close": 0.1073, "volume": 1051114.1, "close_time": 1772222399999, "quote_volume": 112914.83192, "trades": 2198, "taker_buy_base": 587305.0, "taker_buy_quote": 63115.55783 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1072, "high": 0.1084, "low": 0.1071, "close": 0.1084, "volume": 428209.5, "close_time": 1772225999999, "quote_volume": 46100.06483, "trades": 1173, "taker_buy_base": 370262.0, "taker_buy_quote": 39875.33334 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1084, "high": 0.109, "low": 0.1072, "close": 0.1072, "volume": 536703.9, "close_time": 1772229599999, "quote_volume": 57937.09862, "trades": 1312, "taker_buy_base": 359765.2, "taker_buy_quote": 38857.90078 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1073, "high": 0.1095, "low": 0.1064, "close": 0.109, "volume": 801226.6, "close_time": 1772233199999, "quote_volume": 86353.04632, "trades": 1433, "taker_buy_base": 497481.9, "taker_buy_quote": 53650.43784 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1089, "high": 0.1102, "low": 0.1088, "close": 0.1097, "volume": 914979.8, "close_time": 1772236799999, "quote_volume": 100176.90348, "trades": 2441, "taker_buy_base": 678338.7, "taker_buy_quote": 74273.60149 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1084, "close": 0.109, "volume": 658720.2, "close_time": 1772240399999, "quote_volume": 72004.45051, "trades": 1389, "taker_buy_base": 316912.3, "taker_buy_quote": 34656.45494 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1073, "close": 0.1075, "volume": 482907.4, "close_time": 1772243999999, "quote_volume": 52369.90249, "trades": 1122, "taker_buy_base": 221699.3, "taker_buy_quote": 24076.02174 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1074, "high": 0.1081, "low": 0.1069, "close": 0.1072, "volume": 391952.2, "close_time": 1772247599999, "quote_volume": 42089.99113, "trades": 787, "taker_buy_base": 209085.8, "taker_buy_quote": 22452.36847 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1063, "close": 0.1073, "volume": 405814.0, "close_time": 1772251199999, "quote_volume": 43490.42795, "trades": 824, "taker_buy_base": 181506.1, "taker_buy_quote": 19469.52439 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1072, "high": 0.1076, "low": 0.106, "close": 0.1071, "volume": 223927.9, "close_time": 1772254799999, "quote_volume": 23913.13405, "trades": 563, "taker_buy_base": 95997.7, "taker_buy_quote": 10274.22815 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1072, "high": 0.1082, "low": 0.107, "close": 0.108, "volume": 297221.7, "close_time": 1772258399999, "quote_volume": 31990.80738, "trades": 705, "taker_buy_base": 172734.7, "taker_buy_quote": 18603.11517 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.108, "high": 0.1091, "low": 0.1061, "close": 0.1062, "volume": 2047347.9, "close_time": 1772261999999, "quote_volume": 219755.98245, "trades": 3109, "taker_buy_base": 1119757.9, "taker_buy_quote": 120166.1962 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1062, "high": 0.1096, "low": 0.1049, "close": 0.1073, "volume": 1573073.6, "close_time": 1772265599999, "quote_volume": 168045.25201, "trades": 2588, "taker_buy_base": 753145.2, "taker_buy_quote": 80539.26119 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1059, "close": 0.1062, "volume": 795180.6, "close_time": 1772269199999, "quote_volume": 85043.03065, "trades": 1083, "taker_buy_base": 415297.8, "taker_buy_quote": 44451.65917 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.106, "high": 0.106, "low": 0.1033, "close": 0.1038, "volume": 1385022.9, "close_time": 1772272799999, "quote_volume": 144667.09948, "trades": 1834, "taker_buy_base": 521755.4, "taker_buy_quote": 54538.67965 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1039, "high": 0.1067, "low": 0.1039, "close": 0.1057, "volume": 544907.1, "close_time": 1772276399999, "quote_volume": 57391.92468, "trades": 1194, "taker_buy_base": 313618.1, "taker_buy_quote": 33016.6716 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1058, "high": 0.1081, "low": 0.1058, "close": 0.107, "volume": 402360.1, "close_time": 1772279999999, "quote_volume": 43060.31391, "trades": 872, "taker_buy_base": 245240.4, "taker_buy_quote": 26257.2827 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1063, "close": 0.1075, "volume": 449551.2, "close_time": 1772283599999, "quote_volume": 48084.64498, "trades": 997, "taker_buy_base": 276591.8, "taker_buy_quote": 29596.38864 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1075, "high": 0.1099, "low": 0.1066, "close": 0.1099, "volume": 696569.4, "close_time": 1772287199999, "quote_volume": 75484.00081, "trades": 1321, "taker_buy_base": 391416.7, "taker_buy_quote": 42430.43269 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.11, "high": 0.1101, "low": 0.1072, "close": 0.1072, "volume": 365495.9, "close_time": 1772290799999, "quote_volume": 39661.24492, "trades": 692, "taker_buy_base": 165089.0, "taker_buy_quote": 17945.59936 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1059, "close": 0.1067, "volume": 873871.0, "close_time": 1772294399999, "quote_volume": 93258.81874, "trades": 1649, "taker_buy_base": 464617.7, "taker_buy_quote": 49597.35207 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1068, "high": 0.1082, "low": 0.1064, "close": 0.1078, "volume": 490173.5, "close_time": 1772297999999, "quote_volume": 52597.68654, "trades": 774, "taker_buy_base": 327010.1, "taker_buy_quote": 35084.16253 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1059, "close": 0.107, "volume": 469798.5, "close_time": 1772301599999, "quote_volume": 50284.73486, "trades": 551, "taker_buy_base": 269489.9, "taker_buy_quote": 28875.40208 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1069, "high": 0.11, "low": 0.1067, "close": 0.1094, "volume": 745150.1, "close_time": 1772305199999, "quote_volume": 80985.9938, "trades": 923, "taker_buy_base": 391458.4, "taker_buy_quote": 42659.73875 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1094, "high": 0.1134, "low": 0.1088, "close": 0.1129, "volume": 2243262.7, "close_time": 1772308799999, "quote_volume": 250074.93071, "trades": 2466, "taker_buy_base": 1250180.4, "taker_buy_quote": 139132.60699 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1128, "high": 0.1145, "low": 0.1122, "close": 0.113, "volume": 1407787.5, "close_time": 1772312399999, "quote_volume": 159668.93841, "trades": 1521, "taker_buy_base": 634974.5, "taker_buy_quote": 72023.14769 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1118, "close": 0.1125, "volume": 491207.6, "close_time": 1772315999999, "quote_volume": 55319.01347, "trades": 885, "taker_buy_base": 258522.7, "taker_buy_quote": 29122.98827 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1126, "high": 0.1132, "low": 0.1118, "close": 0.1123, "volume": 417269.7, "close_time": 1772319599999, "quote_volume": 46890.97372, "trades": 671, "taker_buy_base": 214648.7, "taker_buy_quote": 24129.90113 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1102, "close": 0.1109, "volume": 740000.4, "close_time": 1772323199999, "quote_volume": 82214.8967, "trades": 994, "taker_buy_base": 207719.4, "taker_buy_quote": 23118.5415 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1102, "close": 0.1111, "volume": 305615.6, "close_time": 1772326799999, "quote_volume": 33831.44252, "trades": 582, "taker_buy_base": 134415.4, "taker_buy_quote": 14897.38896 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.111, "high": 0.1136, "low": 0.11, "close": 0.1136, "volume": 949625.0, "close_time": 1772330399999, "quote_volume": 105991.18575, "trades": 1382, "taker_buy_base": 514358.8, "taker_buy_quote": 57492.37339 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1136, "high": 0.115, "low": 0.1125, "close": 0.1126, "volume": 971052.5, "close_time": 1772333999999, "quote_volume": 110751.18176, "trades": 1605, "taker_buy_base": 451644.6, "taker_buy_quote": 51601.56274 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1115, "close": 0.1123, "volume": 535622.4, "close_time": 1772337599999, "quote_volume": 60078.23128, "trades": 904, "taker_buy_base": 253177.5, "taker_buy_quote": 28386.65565 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1124, "high": 0.1144, "low": 0.1113, "close": 0.1139, "volume": 1565448.3, "close_time": 1772341199999, "quote_volume": 176072.72234, "trades": 1243, "taker_buy_base": 805830.4, "taker_buy_quote": 90652.87033 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1139, "high": 0.1146, "low": 0.113, "close": 0.1131, "volume": 368853.9, "close_time": 1772344799999, "quote_volume": 41992.29989, "trades": 467, "taker_buy_base": 198425.8, "taker_buy_quote": 22607.60984 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.113, "high": 0.113, "low": 0.1119, "close": 0.1128, "volume": 534570.6, "close_time": 1772348399999, "quote_volume": 60188.91814, "trades": 501, "taker_buy_base": 229363.3, "taker_buy_quote": 25791.81159 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1129, "high": 0.1143, "low": 0.1125, "close": 0.1138, "volume": 385435.0, "close_time": 1772351999999, "quote_volume": 43695.95815, "trades": 407, "taker_buy_base": 216312.9, "taker_buy_quote": 24539.64667 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1123, "close": 0.1126, "volume": 539737.0, "close_time": 1772355599999, "quote_volume": 60947.96609, "trades": 532, "taker_buy_base": 289494.8, "taker_buy_quote": 32681.33188 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1124, "high": 0.1138, "low": 0.1116, "close": 0.1119, "volume": 568682.7, "close_time": 1772359199999, "quote_volume": 64054.47283, "trades": 643, "taker_buy_base": 206718.3, "taker_buy_quote": 23299.27115 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.112, "high": 0.1133, "low": 0.1114, "close": 0.1128, "volume": 422829.4, "close_time": 1772362799999, "quote_volume": 47326.76457, "trades": 516, "taker_buy_base": 171590.3, "taker_buy_quote": 19239.34443 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1127, "high": 0.114, "low": 0.1127, "close": 0.1133, "volume": 439903.5, "close_time": 1772366399999, "quote_volume": 49911.50637, "trades": 802, "taker_buy_base": 204518.7, "taker_buy_quote": 23217.43514 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1117, "close": 0.1119, "volume": 375044.6, "close_time": 1772369999999, "quote_volume": 42274.05633, "trades": 522, "taker_buy_base": 217520.0, "taker_buy_quote": 24533.70947 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1118, "high": 0.1126, "low": 0.1102, "close": 0.112, "volume": 444339.8, "close_time": 1772373599999, "quote_volume": 49365.2225, "trades": 551, "taker_buy_base": 250370.7, "taker_buy_quote": 27828.61473 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1105, "close": 0.1109, "volume": 542241.2, "close_time": 1772377199999, "quote_volume": 60320.4613, "trades": 558, "taker_buy_base": 296165.4, "taker_buy_quote": 32937.75778 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1108, "high": 0.111, "low": 0.1098, "close": 0.1104, "volume": 246859.3, "close_time": 1772380799999, "quote_volume": 27275.52984, "trades": 279, "taker_buy_base": 126582.1, "taker_buy_quote": 13990.01542 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1105, "high": 0.1116, "low": 0.1087, "close": 0.1098, "volume": 499992.9, "close_time": 1772384399999, "quote_volume": 54998.44795, "trades": 506, "taker_buy_base": 144988.1, "taker_buy_quote": 15957.98163 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1079, "close": 0.1086, "volume": 306795.9, "close_time": 1772387999999, "quote_volume": 33423.27353, "trades": 390, "taker_buy_base": 181053.0, "taker_buy_quote": 19733.16732 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1085, "close": 0.1094, "volume": 230469.2, "close_time": 1772391599999, "quote_volume": 25174.79509, "trades": 304, "taker_buy_base": 140355.4, "taker_buy_quote": 15327.33271 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1093, "high": 0.1117, "low": 0.1078, "close": 0.111, "volume": 870699.7, "close_time": 1772395199999, "quote_volume": 95446.83873, "trades": 1144, "taker_buy_base": 536878.3, "taker_buy_quote": 58922.01576 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1085, "close": 0.1089, "volume": 1269215.0, "close_time": 1772398799999, "quote_volume": 139524.87554, "trades": 1351, "taker_buy_base": 662257.6, "taker_buy_quote": 72851.41856 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1088, "high": 0.1111, "low": 0.1087, "close": 0.1105, "volume": 388404.6, "close_time": 1772402399999, "quote_volume": 42750.38488, "trades": 476, "taker_buy_base": 217399.4, "taker_buy_quote": 23964.16007 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1105, "high": 0.1126, "low": 0.1102, "close": 0.1108, "volume": 569307.0, "close_time": 1772405999999, "quote_volume": 63346.23755, "trades": 829, "taker_buy_base": 320060.8, "taker_buy_quote": 35625.50306 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1103, "close": 0.1107, "volume": 91307.8, "close_time": 1772409599999, "quote_volume": 10111.51326, "trades": 176, "taker_buy_base": 62075.5, "taker_buy_quote": 6871.14501 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1087, "close": 0.1089, "volume": 354163.2, "close_time": 1772413199999, "quote_volume": 38777.62771, "trades": 568, "taker_buy_base": 172341.7, "taker_buy_quote": 18868.22326 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1079, "close": 0.1083, "volume": 384129.0, "close_time": 1772416799999, "quote_volume": 41683.74719, "trades": 382, "taker_buy_base": 226127.4, "taker_buy_quote": 24554.2054 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1068, "close": 0.1069, "volume": 357658.2, "close_time": 1772420399999, "quote_volume": 38378.63825, "trades": 591, "taker_buy_base": 157034.3, "taker_buy_quote": 16847.98064 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1069, "high": 0.1076, "low": 0.1061, "close": 0.107, "volume": 434606.1, "close_time": 1772423999999, "quote_volume": 46381.89212, "trades": 562, "taker_buy_base": 225926.1, "taker_buy_quote": 24110.62674 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1069, "high": 0.1081, "low": 0.1068, "close": 0.1072, "volume": 325211.6, "close_time": 1772427599999, "quote_volume": 34945.27044, "trades": 366, "taker_buy_base": 176002.4, "taker_buy_quote": 18915.56194 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1071, "high": 0.108, "low": 0.1065, "close": 0.1075, "volume": 199173.6, "close_time": 1772431199999, "quote_volume": 21377.74283, "trades": 270, "taker_buy_base": 88885.2, "taker_buy_quote": 9553.6089 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1068, "close": 0.107, "volume": 113068.7, "close_time": 1772434799999, "quote_volume": 12118.76322, "trades": 176, "taker_buy_base": 63680.5, "taker_buy_quote": 6826.91543 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1048, "close": 0.106, "volume": 289320.9, "close_time": 1772438399999, "quote_volume": 30573.99681, "trades": 378, "taker_buy_base": 125955.7, "taker_buy_quote": 13326.84043 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1036, "close": 0.105, "volume": 538378.3, "close_time": 1772441999999, "quote_volume": 56324.31866, "trades": 715, "taker_buy_base": 199142.2, "taker_buy_quote": 20841.7141 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1048, "high": 0.1066, "low": 0.1046, "close": 0.1053, "volume": 412025.7, "close_time": 1772445599999, "quote_volume": 43571.89996, "trades": 474, "taker_buy_base": 211167.2, "taker_buy_quote": 22338.40147 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1046, "close": 0.1051, "volume": 440967.4, "close_time": 1772449199999, "quote_volume": 46390.90322, "trades": 486, "taker_buy_base": 228701.9, "taker_buy_quote": 24061.93178 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.105, "high": 0.1057, "low": 0.1042, "close": 0.105, "volume": 685460.9, "close_time": 1772452799999, "quote_volume": 71766.6044, "trades": 842, "taker_buy_base": 447049.3, "taker_buy_quote": 46832.92112 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.105, "high": 0.1057, "low": 0.1047, "close": 0.1049, "volume": 218553.9, "close_time": 1772456399999, "quote_volume": 22993.99031, "trades": 292, "taker_buy_base": 109909.3, "taker_buy_quote": 11567.43393 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.105, "high": 0.1056, "low": 0.1043, "close": 0.1047, "volume": 250927.5, "close_time": 1772459999999, "quote_volume": 26336.12203, "trades": 389, "taker_buy_base": 146184.4, "taker_buy_quote": 15347.81155 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1048, "high": 0.1072, "low": 0.104, "close": 0.1064, "volume": 511435.8, "close_time": 1772463599999, "quote_volume": 54000.22973, "trades": 615, "taker_buy_base": 249603.9, "taker_buy_quote": 26403.83077 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1066, "high": 0.1092, "low": 0.1061, "close": 0.1075, "volume": 1032564.3, "close_time": 1772467199999, "quote_volume": 111557.80964, "trades": 1083, "taker_buy_base": 582136.5, "taker_buy_quote": 62909.21679 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1077, "high": 0.115, "low": 0.1076, "close": 0.1129, "volume": 3812211.5, "close_time": 1772470799999, "quote_volume": 428023.59464, "trades": 2885, "taker_buy_base": 1743622.2, "taker_buy_quote": 195378.58779 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1111, "close": 0.1116, "volume": 1067030.9, "close_time": 1772474399999, "quote_volume": 119532.03905, "trades": 1067, "taker_buy_base": 431124.3, "taker_buy_quote": 48371.64301 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1117, "high": 0.1119, "low": 0.109, "close": 0.1093, "volume": 587888.6, "close_time": 1772477999999, "quote_volume": 64778.72962, "trades": 714, "taker_buy_base": 194176.3, "taker_buy_quote": 21417.82242 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1094, "high": 0.1104, "low": 0.1084, "close": 0.1097, "volume": 243958.1, "close_time": 1772481599999, "quote_volume": 26714.53379, "trades": 338, "taker_buy_base": 120857.4, "taker_buy_quote": 13238.25082 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1097, "high": 0.1111, "low": 0.1096, "close": 0.1107, "volume": 353959.6, "close_time": 1772485199999, "quote_volume": 39013.01648, "trades": 547, "taker_buy_base": 200592.8, "taker_buy_quote": 22108.3975 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1085, "close": 0.1086, "volume": 226639.7, "close_time": 1772488799999, "quote_volume": 24781.60308, "trades": 329, "taker_buy_base": 79914.7, "taker_buy_quote": 8737.25283 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1085, "high": 0.1095, "low": 0.1079, "close": 0.109, "volume": 206512.2, "close_time": 1772492399999, "quote_volume": 22401.34602, "trades": 266, "taker_buy_base": 96118.1, "taker_buy_quote": 10430.22203 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1089, "high": 0.1095, "low": 0.1079, "close": 0.1084, "volume": 279506.3, "close_time": 1772495999999, "quote_volume": 30329.04122, "trades": 543, "taker_buy_base": 146453.7, "taker_buy_quote": 15892.22927 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1084, "high": 0.11, "low": 0.1076, "close": 0.1092, "volume": 528935.4, "close_time": 1772499599999, "quote_volume": 57628.34184, "trades": 781, "taker_buy_base": 298477.8, "taker_buy_quote": 32506.84534 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1085, "close": 0.1085, "volume": 418896.2, "close_time": 1772503199999, "quote_volume": 45871.25277, "trades": 608, "taker_buy_base": 208580.7, "taker_buy_quote": 22863.36151 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1071, "close": 0.1073, "volume": 271265.9, "close_time": 1772506799999, "quote_volume": 29217.75237, "trades": 346, "taker_buy_base": 153230.8, "taker_buy_quote": 16498.40675 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1051, "close": 0.1067, "volume": 380916.2, "close_time": 1772510399999, "quote_volume": 40382.78361, "trades": 453, "taker_buy_base": 151963.3, "taker_buy_quote": 16131.56501 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1046, "close": 0.1047, "volume": 273290.5, "close_time": 1772513999999, "quote_volume": 28733.02139, "trades": 426, "taker_buy_base": 161746.0, "taker_buy_quote": 17008.21892 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1045, "close": 0.1053, "volume": 305767.6, "close_time": 1772517599999, "quote_volume": 32135.07057, "trades": 457, "taker_buy_base": 206708.2, "taker_buy_quote": 21714.31314 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1042, "close": 0.1044, "volume": 297596.7, "close_time": 1772521199999, "quote_volume": 31203.67534, "trades": 381, "taker_buy_base": 152265.5, "taker_buy_quote": 15981.16761 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1042, "close": 0.1047, "volume": 329980.3, "close_time": 1772524799999, "quote_volume": 34563.69857, "trades": 411, "taker_buy_base": 176657.1, "taker_buy_quote": 18502.74948 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1014, "close": 0.1024, "volume": 835255.9, "close_time": 1772528399999, "quote_volume": 85988.88142, "trades": 1251, "taker_buy_base": 392912.0, "taker_buy_quote": 40513.54365 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1024, "high": 0.1036, "low": 0.1019, "close": 0.1022, "volume": 542365.7, "close_time": 1772531999999, "quote_volume": 55657.07771, "trades": 749, "taker_buy_base": 269768.8, "taker_buy_quote": 27691.89398 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1005, "close": 0.1015, "volume": 462094.6, "close_time": 1772535599999, "quote_volume": 46818.59458, "trades": 509, "taker_buy_base": 261659.7, "taker_buy_quote": 26527.78753 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1014, "high": 0.103, "low": 0.1014, "close": 0.1025, "volume": 573678.8, "close_time": 1772539199999, "quote_volume": 58637.54439, "trades": 896, "taker_buy_base": 357903.0, "taker_buy_quote": 36561.68283 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1025, "high": 0.1048, "low": 0.1025, "close": 0.104, "volume": 1008864.1, "close_time": 1772542799999, "quote_volume": 104566.90142, "trades": 982, "taker_buy_base": 495344.2, "taker_buy_quote": 51367.46522 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1032, "close": 0.1034, "volume": 362076.8, "close_time": 1772546399999, "quote_volume": 37627.11526, "trades": 449, "taker_buy_base": 169593.1, "taker_buy_quote": 17623.91064 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1027, "close": 0.103, "volume": 322497.6, "close_time": 1772549999999, "quote_volume": 33334.7068, "trades": 412, "taker_buy_base": 189412.0, "taker_buy_quote": 19580.81731 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1031, "high": 0.1096, "low": 0.1017, "close": 0.109, "volume": 4892867.9, "close_time": 1772553599999, "quote_volume": 522441.94361, "trades": 4532, "taker_buy_base": 2189714.6, "taker_buy_quote": 233830.93395 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1091, "high": 0.1103, "low": 0.1055, "close": 0.1064, "volume": 1436634.1, "close_time": 1772557199999, "quote_volume": 154585.28751, "trades": 2041, "taker_buy_base": 641999.5, "taker_buy_quote": 69040.8932 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1054, "close": 0.1066, "volume": 271460.4, "close_time": 1772560799999, "quote_volume": 28877.85831, "trades": 497, "taker_buy_base": 148616.6, "taker_buy_quote": 15812.59103 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1066, "high": 0.1079, "low": 0.106, "close": 0.1061, "volume": 468620.7, "close_time": 1772564399999, "quote_volume": 50073.49802, "trades": 508, "taker_buy_base": 135160.4, "taker_buy_quote": 14483.66152 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1042, "close": 0.1047, "volume": 396488.3, "close_time": 1772567999999, "quote_volume": 41688.33101, "trades": 541, "taker_buy_base": 164087.4, "taker_buy_quote": 17253.50405 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1042, "close": 0.1042, "volume": 217045.8, "close_time": 1772571599999, "quote_volume": 22764.04526, "trades": 333, "taker_buy_base": 118689.6, "taker_buy_quote": 12455.33204 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1032, "close": 0.1043, "volume": 252306.8, "close_time": 1772575199999, "quote_volume": 26219.90231, "trades": 412, "taker_buy_base": 118622.3, "taker_buy_quote": 12342.4044 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1044, "high": 0.1058, "low": 0.1044, "close": 0.105, "volume": 253847.6, "close_time": 1772578799999, "quote_volume": 26722.79857, "trades": 288, "taker_buy_base": 131859.7, "taker_buy_quote": 13882.44762 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.105, "high": 0.1056, "low": 0.1044, "close": 0.1045, "volume": 108237.1, "close_time": 1772582399999, "quote_volume": 11363.55674, "trades": 144, "taker_buy_base": 35392.2, "taker_buy_quote": 3716.6578 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1035, "close": 0.1039, "volume": 413293.8, "close_time": 1772585999999, "quote_volume": 42971.73522, "trades": 378, "taker_buy_base": 257214.1, "taker_buy_quote": 26736.7764 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1038, "high": 0.1042, "low": 0.1028, "close": 0.103, "volume": 424639.0, "close_time": 1772589599999, "quote_volume": 43891.03453, "trades": 451, "taker_buy_base": 190555.2, "taker_buy_quote": 19716.7468 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1011, "close": 0.1026, "volume": 638242.4, "close_time": 1772593199999, "quote_volume": 65169.29135, "trades": 663, "taker_buy_base": 328269.9, "taker_buy_quote": 33565.15618 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1011, "close": 0.1019, "volume": 615061.8, "close_time": 1772596799999, "quote_volume": 62699.74386, "trades": 972, "taker_buy_base": 283532.9, "taker_buy_quote": 28914.40189 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1003, "close": 0.1013, "volume": 314818.3, "close_time": 1772600399999, "quote_volume": 31844.10559, "trades": 457, "taker_buy_base": 176272.1, "taker_buy_quote": 17830.07457 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1013, "high": 0.1029, "low": 0.1002, "close": 0.1024, "volume": 818308.3, "close_time": 1772603999999, "quote_volume": 83109.48785, "trades": 678, "taker_buy_base": 417764.3, "taker_buy_quote": 42519.99772 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1025, "high": 0.1045, "low": 0.1024, "close": 0.1038, "volume": 353159.0, "close_time": 1772607599999, "quote_volume": 36597.84917, "trades": 391, "taker_buy_base": 196120.5, "taker_buy_quote": 20302.38243 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1039, "high": 0.1057, "low": 0.1029, "close": 0.1054, "volume": 819964.4, "close_time": 1772611199999, "quote_volume": 85545.92038, "trades": 939, "taker_buy_base": 283951.1, "taker_buy_quote": 29664.14141 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1054, "high": 0.1118, "low": 0.1046, "close": 0.1115, "volume": 2439109.3, "close_time": 1772614799999, "quote_volume": 264374.54397, "trades": 2251, "taker_buy_base": 1296925.6, "taker_buy_quote": 140247.16145 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1116, "high": 0.1144, "low": 0.1113, "close": 0.1117, "volume": 1741248.2, "close_time": 1772618399999, "quote_volume": 196087.42327, "trades": 2434, "taker_buy_base": 815217.8, "taker_buy_quote": 91862.64499 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1117, "high": 0.1123, "low": 0.11, "close": 0.1104, "volume": 977215.9, "close_time": 1772621999999, "quote_volume": 108547.13112, "trades": 1297, "taker_buy_base": 441455.1, "taker_buy_quote": 49103.934 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1104, "high": 0.1124, "low": 0.11, "close": 0.1121, "volume": 659990.6, "close_time": 1772625599999, "quote_volume": 73415.0453, "trades": 930, "taker_buy_base": 344288.7, "taker_buy_quote": 38297.38895 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1089, "close": 0.1095, "volume": 971592.4, "close_time": 1772629199999, "quote_volume": 107014.16752, "trades": 1020, "taker_buy_base": 335665.8, "taker_buy_quote": 36973.64892 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1094, "high": 0.1114, "low": 0.1091, "close": 0.1101, "volume": 528977.3, "close_time": 1772632799999, "quote_volume": 58180.98564, "trades": 867, "taker_buy_base": 258753.4, "taker_buy_quote": 28443.78577 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.11, "high": 0.1109, "low": 0.1093, "close": 0.1099, "volume": 523158.4, "close_time": 1772636399999, "quote_volume": 57546.41111, "trades": 742, "taker_buy_base": 274758.6, "taker_buy_quote": 30241.13873 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.11, "high": 0.1123, "low": 0.1094, "close": 0.112, "volume": 684028.2, "close_time": 1772639999999, "quote_volume": 75875.08151, "trades": 966, "taker_buy_base": 347217.6, "taker_buy_quote": 38497.61316 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.112, "high": 0.1188, "low": 0.1107, "close": 0.1169, "volume": 5750650.3, "close_time": 1772643599999, "quote_volume": 661559.56521, "trades": 6592, "taker_buy_base": 2860308.7, "taker_buy_quote": 330133.94127 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1168, "high": 0.1197, "low": 0.1156, "close": 0.1196, "volume": 1902294.3, "close_time": 1772647199999, "quote_volume": 222825.68318, "trades": 2711, "taker_buy_base": 1091479.3, "taker_buy_quote": 127963.1028 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1195, "high": 0.1216, "low": 0.1184, "close": 0.1203, "volume": 2692065.9, "close_time": 1772650799999, "quote_volume": 322060.9575, "trades": 3356, "taker_buy_base": 1439368.1, "taker_buy_quote": 172328.3729 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1204, "high": 0.1245, "low": 0.1197, "close": 0.1228, "volume": 4463935.4, "close_time": 1772654399999, "quote_volume": 546306.70608, "trades": 6809, "taker_buy_base": 2308823.2, "taker_buy_quote": 282887.31673 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1228, "high": 0.1248, "low": 0.1191, "close": 0.1205, "volume": 4661886.4, "close_time": 1772657999999, "quote_volume": 567214.9566, "trades": 6731, "taker_buy_base": 2446236.2, "taker_buy_quote": 297467.96971 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1204, "high": 0.1228, "low": 0.1192, "close": 0.1195, "volume": 2896304.3, "close_time": 1772661599999, "quote_volume": 349780.68914, "trades": 4977, "taker_buy_base": 1717342.9, "taker_buy_quote": 207515.49402 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1195, "high": 0.1195, "low": 0.118, "close": 0.1189, "volume": 1461090.8, "close_time": 1772665199999, "quote_volume": 173436.9535, "trades": 2736, "taker_buy_base": 651282.3, "taker_buy_quote": 77335.97576 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.119, "high": 0.1241, "low": 0.1185, "close": 0.1211, "volume": 2762285.9, "close_time": 1772668799999, "quote_volume": 333887.12515, "trades": 6260, "taker_buy_base": 1649031.0, "taker_buy_quote": 199423.44798 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1211, "high": 0.1217, "low": 0.1185, "close": 0.1194, "volume": 1062734.4, "close_time": 1772672399999, "quote_volume": 127512.66929, "trades": 2484, "taker_buy_base": 430437.9, "taker_buy_quote": 51688.08455 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1193, "high": 0.1215, "low": 0.1174, "close": 0.1176, "volume": 1382976.1, "close_time": 1772675999999, "quote_volume": 165183.66607, "trades": 2644, "taker_buy_base": 597819.7, "taker_buy_quote": 71473.5198 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1175, "high": 0.1197, "low": 0.1169, "close": 0.1191, "volume": 480508.5, "close_time": 1772679599999, "quote_volume": 57023.68314, "trades": 877, "taker_buy_base": 241366.5, "taker_buy_quote": 28609.06605 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.119, "high": 0.1222, "low": 0.1185, "close": 0.1212, "volume": 668913.2, "close_time": 1772683199999, "quote_volume": 80585.82299, "trades": 1464, "taker_buy_base": 345171.5, "taker_buy_quote": 41662.91046 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1192, "close": 0.1197, "volume": 756381.2, "close_time": 1772686799999, "quote_volume": 90942.09452, "trades": 1442, "taker_buy_base": 319330.3, "taker_buy_quote": 38393.64202 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1173, "close": 0.118, "volume": 579892.1, "close_time": 1772690399999, "quote_volume": 68708.03979, "trades": 1268, "taker_buy_base": 205629.7, "taker_buy_quote": 24406.63553 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1181, "high": 0.1203, "low": 0.118, "close": 0.1193, "volume": 1083727.2, "close_time": 1772693999999, "quote_volume": 128803.0457, "trades": 2475, "taker_buy_base": 558065.4, "taker_buy_quote": 66349.94242 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1156, "close": 0.1159, "volume": 1321607.7, "close_time": 1772697599999, "quote_volume": 155036.76586, "trades": 2476, "taker_buy_base": 552132.8, "taker_buy_quote": 64881.1056 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1154, "close": 0.1167, "volume": 649248.1, "close_time": 1772701199999, "quote_volume": 75497.51551, "trades": 1384, "taker_buy_base": 296393.4, "taker_buy_quote": 34479.23663 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1167, "high": 0.1196, "low": 0.1165, "close": 0.1187, "volume": 956149.6, "close_time": 1772704799999, "quote_volume": 113292.66711, "trades": 1725, "taker_buy_base": 554170.4, "taker_buy_quote": 65622.03393 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1187, "high": 0.1198, "low": 0.1177, "close": 0.1183, "volume": 1130013.0, "close_time": 1772708399999, "quote_volume": 133963.69884, "trades": 2252, "taker_buy_base": 591868.5, "taker_buy_quote": 70128.99328 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1182, "high": 0.1183, "low": 0.116, "close": 0.1167, "volume": 676768.8, "close_time": 1772711999999, "quote_volume": 79202.19483, "trades": 1390, "taker_buy_base": 303375.3, "taker_buy_quote": 35449.43307 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1168, "high": 0.12, "low": 0.1165, "close": 0.1196, "volume": 1068735.0, "close_time": 1772715599999, "quote_volume": 126346.28874, "trades": 2276, "taker_buy_base": 422269.8, "taker_buy_quote": 50051.83006 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1176, "close": 0.119, "volume": 1380097.0, "close_time": 1772719199999, "quote_volume": 163978.55503, "trades": 3131, "taker_buy_base": 570081.9, "taker_buy_quote": 67699.89128 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1191, "high": 0.1218, "low": 0.1185, "close": 0.1215, "volume": 1423772.4, "close_time": 1772722799999, "quote_volume": 171456.83004, "trades": 3221, "taker_buy_base": 767499.6, "taker_buy_quote": 92400.66315 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1174, "close": 0.1178, "volume": 977512.3, "close_time": 1772726399999, "quote_volume": 116266.31328, "trades": 2342, "taker_buy_base": 330133.1, "taker_buy_quote": 39274.40126 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1135, "close": 0.1161, "volume": 2421505.1, "close_time": 1772729999999, "quote_volume": 279199.23226, "trades": 3727, "taker_buy_base": 1091165.5, "taker_buy_quote": 125900.35614 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1162, "high": 0.1169, "low": 0.1152, "close": 0.1162, "volume": 549840.8, "close_time": 1772733599999, "quote_volume": 63859.02342, "trades": 1241, "taker_buy_base": 272355.2, "taker_buy_quote": 31645.42554 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1163, "high": 0.1187, "low": 0.1162, "close": 0.1187, "volume": 613528.7, "close_time": 1772737199999, "quote_volume": 72027.65044, "trades": 1358, "taker_buy_base": 279056.5, "taker_buy_quote": 32765.63634 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1187, "high": 0.1199, "low": 0.118, "close": 0.1183, "volume": 565373.1, "close_time": 1772740799999, "quote_volume": 67211.17483, "trades": 1471, "taker_buy_base": 248265.5, "taker_buy_quote": 29519.54346 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1184, "high": 0.1188, "low": 0.118, "close": 0.1184, "volume": 219292.0, "close_time": 1772744399999, "quote_volume": 25965.93074, "trades": 774, "taker_buy_base": 46201.4, "taker_buy_quote": 5470.29345 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1185, "high": 0.1192, "low": 0.1179, "close": 0.1184, "volume": 235214.1, "close_time": 1772747999999, "quote_volume": 27904.81193, "trades": 746, "taker_buy_base": 127042.6, "taker_buy_quote": 15065.3723 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1183, "high": 0.1184, "low": 0.1166, "close": 0.1169, "volume": 392466.2, "close_time": 1772751599999, "quote_volume": 46079.09553, "trades": 821, "taker_buy_base": 121201.5, "taker_buy_quote": 14235.64058 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1154, "close": 0.1157, "volume": 312426.6, "close_time": 1772755199999, "quote_volume": 36249.78123, "trades": 907, "taker_buy_base": 96538.6, "taker_buy_quote": 11205.54708 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1151, "close": 0.1154, "volume": 344854.0, "close_time": 1772758799999, "quote_volume": 39883.97677, "trades": 798, "taker_buy_base": 146076.2, "taker_buy_quote": 16894.12941 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1126, "close": 0.1146, "volume": 928521.1, "close_time": 1772762399999, "quote_volume": 105939.98352, "trades": 1757, "taker_buy_base": 383604.8, "taker_buy_quote": 43815.59565 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1138, "close": 0.1152, "volume": 280222.3, "close_time": 1772765999999, "quote_volume": 32077.82882, "trades": 654, "taker_buy_base": 125319.8, "taker_buy_quote": 14343.08138 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1147, "close": 0.115, "volume": 456227.8, "close_time": 1772769599999, "quote_volume": 52615.81277, "trades": 1128, "taker_buy_base": 195244.5, "taker_buy_quote": 22508.09484 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.115, "high": 0.1152, "low": 0.1127, "close": 0.1127, "volume": 515199.2, "close_time": 1772773199999, "quote_volume": 58769.52014, "trades": 1281, "taker_buy_base": 264644.1, "taker_buy_quote": 30180.47445 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1128, "high": 0.1168, "low": 0.1124, "close": 0.116, "volume": 1653579.3, "close_time": 1772776799999, "quote_volume": 188777.70217, "trades": 2189, "taker_buy_base": 790336.6, "taker_buy_quote": 90321.69053 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1161, "high": 0.1169, "low": 0.1147, "close": 0.1169, "volume": 991637.8, "close_time": 1772780399999, "quote_volume": 114575.87988, "trades": 1279, "taker_buy_base": 382784.7, "taker_buy_quote": 44297.29688 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1168, "high": 0.1189, "low": 0.1164, "close": 0.1179, "volume": 1029717.6, "close_time": 1772783999999, "quote_volume": 121222.02825, "trades": 2045, "taker_buy_base": 557365.7, "taker_buy_quote": 65646.04537 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1179, "high": 0.1191, "low": 0.1172, "close": 0.1175, "volume": 625104.5, "close_time": 1772787599999, "quote_volume": 73714.89604, "trades": 1315, "taker_buy_base": 276496.9, "taker_buy_quote": 32627.66918 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1176, "high": 0.1212, "low": 0.1168, "close": 0.1208, "volume": 1164275.5, "close_time": 1772791199999, "quote_volume": 139016.92118, "trades": 2491, "taker_buy_base": 619405.8, "taker_buy_quote": 73946.60895 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1207, "high": 0.132, "low": 0.1206, "close": 0.131, "volume": 4528462.9, "close_time": 1772794799999, "quote_volume": 568610.17641, "trades": 7719, "taker_buy_base": 2250442.2, "taker_buy_quote": 283234.67605 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1309, "high": 0.1322, "low": 0.1235, "close": 0.1238, "volume": 4064124.7, "close_time": 1772798399999, "quote_volume": 519613.07705, "trades": 5884, "taker_buy_base": 1818589.0, "taker_buy_quote": 233108.3706 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1239, "high": 0.1281, "low": 0.1218, "close": 0.1219, "volume": 2091514.3, "close_time": 1772801999999, "quote_volume": 260252.62677, "trades": 2925, "taker_buy_base": 948069.2, "taker_buy_quote": 118120.84175 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.122, "high": 0.1255, "low": 0.1215, "close": 0.1249, "volume": 2155607.7, "close_time": 1772805599999, "quote_volume": 264949.18864, "trades": 3069, "taker_buy_base": 870670.5, "taker_buy_quote": 107365.09239 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1248, "high": 0.1262, "low": 0.1209, "close": 0.1232, "volume": 2773797.4, "close_time": 1772809199999, "quote_volume": 342033.21439, "trades": 3298, "taker_buy_base": 1229631.3, "taker_buy_quote": 151486.47171 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1232, "high": 0.1263, "low": 0.1231, "close": 0.1234, "volume": 1450649.5, "close_time": 1772812799999, "quote_volume": 180417.61636, "trades": 2493, "taker_buy_base": 747831.8, "taker_buy_quote": 93019.46483 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1235, "high": 0.1274, "low": 0.1211, "close": 0.1247, "volume": 3016530.4, "close_time": 1772816399999, "quote_volume": 375719.92152, "trades": 4035, "taker_buy_base": 1456708.6, "taker_buy_quote": 181602.3007 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1247, "high": 0.1253, "low": 0.1224, "close": 0.1241, "volume": 1239547.1, "close_time": 1772819999999, "quote_volume": 153271.62348, "trades": 1436, "taker_buy_base": 479605.8, "taker_buy_quote": 59273.44558 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1241, "high": 0.1272, "low": 0.1239, "close": 0.1253, "volume": 1412169.6, "close_time": 1772823599999, "quote_volume": 177153.22071, "trades": 1881, "taker_buy_base": 692533.4, "taker_buy_quote": 86897.89224 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1253, "high": 0.13, "low": 0.1252, "close": 0.1295, "volume": 2386615.2, "close_time": 1772827199999, "quote_volume": 305460.53994, "trades": 3492, "taker_buy_base": 1274618.8, "taker_buy_quote": 163347.79256 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1295, "high": 0.1298, "low": 0.1262, "close": 0.1269, "volume": 1271465.6, "close_time": 1772830799999, "quote_volume": 162364.30808, "trades": 1911, "taker_buy_base": 554291.0, "taker_buy_quote": 70827.45074 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1268, "high": 0.1285, "low": 0.1257, "close": 0.1285, "volume": 771483.1, "close_time": 1772834399999, "quote_volume": 97917.77166, "trades": 1052, "taker_buy_base": 365069.0, "taker_buy_quote": 46332.53536 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1285, "high": 0.132, "low": 0.1284, "close": 0.1312, "volume": 1512103.8, "close_time": 1772837999999, "quote_volume": 197219.15637, "trades": 1664, "taker_buy_base": 860151.2, "taker_buy_quote": 112222.46154 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1289, "close": 0.1296, "volume": 837600.4, "close_time": 1772841599999, "quote_volume": 108697.6239, "trades": 1251, "taker_buy_base": 382357.5, "taker_buy_quote": 49643.23857 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1295, "high": 0.1337, "low": 0.1292, "close": 0.1321, "volume": 1811172.9, "close_time": 1772845199999, "quote_volume": 237688.26359, "trades": 2443, "taker_buy_base": 920721.4, "taker_buy_quote": 120856.98281 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1321, "high": 0.1352, "low": 0.1294, "close": 0.1319, "volume": 2885166.3, "close_time": 1772848799999, "quote_volume": 381825.42309, "trades": 3773, "taker_buy_base": 1504750.5, "taker_buy_quote": 199431.57946 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1318, "high": 0.1329, "low": 0.1286, "close": 0.1292, "volume": 2282801.5, "close_time": 1772852399999, "quote_volume": 297849.9227, "trades": 2937, "taker_buy_base": 1137845.3, "taker_buy_quote": 148480.5742 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.129, "high": 0.1322, "low": 0.1275, "close": 0.1288, "volume": 1392791.4, "close_time": 1772855999999, "quote_volume": 181205.55626, "trades": 1728, "taker_buy_base": 859308.2, "taker_buy_quote": 111926.19096 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1289, "high": 0.1323, "low": 0.1277, "close": 0.1303, "volume": 2515186.5, "close_time": 1772859599999, "quote_volume": 326334.50844, "trades": 2544, "taker_buy_base": 1285760.3, "taker_buy_quote": 167058.94027 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1303, "high": 0.1334, "low": 0.129, "close": 0.1306, "volume": 1727504.5, "close_time": 1772863199999, "quote_volume": 226832.49671, "trades": 2241, "taker_buy_base": 776380.8, "taker_buy_quote": 102333.39516 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1307, "high": 0.1318, "low": 0.128, "close": 0.1284, "volume": 1177266.3, "close_time": 1772866799999, "quote_volume": 153096.54767, "trades": 1464, "taker_buy_base": 399659.2, "taker_buy_quote": 52032.5048 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1285, "high": 0.1297, "low": 0.1253, "close": 0.1261, "volume": 2013609.3, "close_time": 1772870399999, "quote_volume": 255582.30012, "trades": 2109, "taker_buy_base": 839875.9, "taker_buy_quote": 106466.77433 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1261, "high": 0.1277, "low": 0.123, "close": 0.1237, "volume": 1642823.3, "close_time": 1772873999999, "quote_volume": 206153.5701, "trades": 1882, "taker_buy_base": 872616.0, "taker_buy_quote": 109976.47188 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1238, "high": 0.1249, "low": 0.1235, "close": 0.1239, "volume": 859680.9, "close_time": 1772877599999, "quote_volume": 106733.86251, "trades": 1019, "taker_buy_base": 452085.4, "taker_buy_quote": 56146.42898 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1227, "close": 0.1229, "volume": 725749.1, "close_time": 1772881199999, "quote_volume": 89699.91566, "trades": 1031, "taker_buy_base": 321093.2, "taker_buy_quote": 39743.52228 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.123, "high": 0.1239, "low": 0.1216, "close": 0.1216, "volume": 764625.8, "close_time": 1772884799999, "quote_volume": 93730.31681, "trades": 1305, "taker_buy_base": 356551.0, "taker_buy_quote": 43680.10369 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1218, "high": 0.1234, "low": 0.1213, "close": 0.1218, "volume": 441296.0, "close_time": 1772888399999, "quote_volume": 53984.6892, "trades": 942, "taker_buy_base": 224291.1, "taker_buy_quote": 27437.73581 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1219, "high": 0.1237, "low": 0.1215, "close": 0.1232, "volume": 522936.0, "close_time": 1772891999999, "quote_volume": 64127.44799, "trades": 1023, "taker_buy_base": 327762.2, "taker_buy_quote": 40249.5929 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1232, "high": 0.1243, "low": 0.1221, "close": 0.1237, "volume": 817569.0, "close_time": 1772895599999, "quote_volume": 100836.95894, "trades": 1117, "taker_buy_base": 453219.7, "taker_buy_quote": 55912.28855 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1236, "high": 0.1264, "low": 0.123, "close": 0.1245, "volume": 1074601.7, "close_time": 1772899199999, "quote_volume": 133852.98163, "trades": 1444, "taker_buy_base": 543140.6, "taker_buy_quote": 67634.20007 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1245, "high": 0.1286, "low": 0.1232, "close": 0.1242, "volume": 2339778.6, "close_time": 1772902799999, "quote_volume": 295298.58285, "trades": 2821, "taker_buy_base": 1184134.9, "taker_buy_quote": 149789.83045 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1243, "high": 0.1243, "low": 0.123, "close": 0.1232, "volume": 487126.7, "close_time": 1772906399999, "quote_volume": 60187.90076, "trades": 624, "taker_buy_base": 198236.5, "taker_buy_quote": 24508.98682 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1223, "close": 0.1231, "volume": 343925.1, "close_time": 1772909999999, "quote_volume": 42239.78481, "trades": 536, "taker_buy_base": 140426.2, "taker_buy_quote": 17268.3561 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1214, "close": 0.1216, "volume": 399250.2, "close_time": 1772913599999, "quote_volume": 48832.62947, "trades": 458, "taker_buy_base": 202040.3, "taker_buy_quote": 24711.03928 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1217, "high": 0.1231, "low": 0.1215, "close": 0.1229, "volume": 210042.4, "close_time": 1772917199999, "quote_volume": 25646.38098, "trades": 452, "taker_buy_base": 73276.8, "taker_buy_quote": 8944.58508 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1219, "close": 0.1221, "volume": 359062.1, "close_time": 1772920799999, "quote_volume": 43995.64749, "trades": 447, "taker_buy_base": 119727.8, "taker_buy_quote": 14664.04022 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1197, "close": 0.1213, "volume": 577065.7, "close_time": 1772924399999, "quote_volume": 69783.36543, "trades": 607, "taker_buy_base": 362170.8, "taker_buy_quote": 43808.77011 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1213, "high": 0.1224, "low": 0.1208, "close": 0.1216, "volume": 383298.9, "close_time": 1772927999999, "quote_volume": 46560.66854, "trades": 475, "taker_buy_base": 146616.4, "taker_buy_quote": 17823.20368 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1217, "high": 0.1224, "low": 0.1209, "close": 0.1219, "volume": 199519.6, "close_time": 1772931599999, "quote_volume": 24254.92724, "trades": 319, "taker_buy_base": 100433.2, "taker_buy_quote": 12205.12193 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1218, "high": 0.1252, "low": 0.1215, "close": 0.1248, "volume": 520916.4, "close_time": 1772935199999, "quote_volume": 64411.59073, "trades": 702, "taker_buy_base": 274092.6, "taker_buy_quote": 33867.09913 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1248, "high": 0.1255, "low": 0.1233, "close": 0.1237, "volume": 536626.7, "close_time": 1772938799999, "quote_volume": 66702.42847, "trades": 667, "taker_buy_base": 255433.5, "taker_buy_quote": 31756.96594 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1236, "high": 0.1264, "low": 0.1234, "close": 0.1253, "volume": 293196.4, "close_time": 1772942399999, "quote_volume": 36761.29183, "trades": 546, "taker_buy_base": 163566.9, "taker_buy_quote": 20519.63654 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1252, "high": 0.1273, "low": 0.1245, "close": 0.127, "volume": 384149.6, "close_time": 1772945999999, "quote_volume": 48341.9909, "trades": 599, "taker_buy_base": 273592.3, "taker_buy_quote": 34437.94504 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1271, "high": 0.1281, "low": 0.1254, "close": 0.1255, "volume": 905304.4, "close_time": 1772949599999, "quote_volume": 114791.79383, "trades": 989, "taker_buy_base": 420462.9, "taker_buy_quote": 53344.75287 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1257, "high": 0.129, "low": 0.1254, "close": 0.1288, "volume": 480675.9, "close_time": 1772953199999, "quote_volume": 61450.71734, "trades": 658, "taker_buy_base": 250449.1, "taker_buy_quote": 32019.66223 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1258, "close": 0.1265, "volume": 872480.3, "close_time": 1772956799999, "quote_volume": 111055.35692, "trades": 1086, "taker_buy_base": 350300.6, "taker_buy_quote": 44577.88123 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1257, "close": 0.1262, "volume": 576367.9, "close_time": 1772960399999, "quote_volume": 72898.58328, "trades": 694, "taker_buy_base": 334507.9, "taker_buy_quote": 42309.54558 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1262, "high": 0.1272, "low": 0.124, "close": 0.1266, "volume": 739812.6, "close_time": 1772963999999, "quote_volume": 92948.85342, "trades": 980, "taker_buy_base": 397606.1, "taker_buy_quote": 50001.20671 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1245, "close": 0.1252, "volume": 543230.8, "close_time": 1772967599999, "quote_volume": 68222.92544, "trades": 655, "taker_buy_base": 161670.0, "taker_buy_quote": 20303.89272 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1234, "close": 0.1241, "volume": 558001.2, "close_time": 1772971199999, "quote_volume": 69339.44523, "trades": 760, "taker_buy_base": 274361.7, "taker_buy_quote": 34111.40698 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.124, "high": 0.1252, "low": 0.1225, "close": 0.123, "volume": 565518.2, "close_time": 1772974799999, "quote_volume": 70087.40994, "trades": 697, "taker_buy_base": 221834.3, "taker_buy_quote": 27529.61579 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.123, "high": 0.1245, "low": 0.1214, "close": 0.1242, "volume": 1446903.7, "close_time": 1772978399999, "quote_volume": 178196.35238, "trades": 1271, "taker_buy_base": 715260.0, "taker_buy_quote": 87988.91459 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1243, "high": 0.126, "low": 0.1233, "close": 0.124, "volume": 996786.8, "close_time": 1772981999999, "quote_volume": 124223.03792, "trades": 1353, "taker_buy_base": 592219.9, "taker_buy_quote": 73785.91379 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.124, "high": 0.1244, "low": 0.1218, "close": 0.1221, "volume": 677069.1, "close_time": 1772985599999, "quote_volume": 83301.87318, "trades": 765, "taker_buy_base": 215921.5, "taker_buy_quote": 26571.71379 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1221, "high": 0.1243, "low": 0.1215, "close": 0.1239, "volume": 456240.2, "close_time": 1772989199999, "quote_volume": 56054.89507, "trades": 732, "taker_buy_base": 222464.5, "taker_buy_quote": 27370.73934 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.124, "high": 0.1247, "low": 0.1234, "close": 0.1247, "volume": 103253.8, "close_time": 1772992799999, "quote_volume": 12812.56778, "trades": 254, "taker_buy_base": 54005.4, "taker_buy_quote": 6699.70588 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1248, "high": 0.1277, "low": 0.1244, "close": 0.1271, "volume": 543448.5, "close_time": 1772996399999, "quote_volume": 68633.32906, "trades": 712, "taker_buy_base": 350221.5, "taker_buy_quote": 44233.39781 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1272, "high": 0.1289, "low": 0.1263, "close": 0.1263, "volume": 983348.7, "close_time": 1772999999999, "quote_volume": 125586.54116, "trades": 1356, "taker_buy_base": 480292.8, "taker_buy_quote": 61337.93703 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1262, "high": 0.1268, "low": 0.1252, "close": 0.1252, "volume": 206035.3, "close_time": 1773003599999, "quote_volume": 25945.7101, "trades": 335, "taker_buy_base": 80811.0, "taker_buy_quote": 10183.94905 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1252, "high": 0.127, "low": 0.1246, "close": 0.1269, "volume": 272547.1, "close_time": 1773007199999, "quote_volume": 34203.05592, "trades": 354, "taker_buy_base": 169352.0, "taker_buy_quote": 21244.82644 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1269, "high": 0.1277, "low": 0.1253, "close": 0.1267, "volume": 954144.8, "close_time": 1773010799999, "quote_volume": 120859.92118, "trades": 1089, "taker_buy_base": 530820.3, "taker_buy_quote": 67210.70855 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1267, "high": 0.1288, "low": 0.1266, "close": 0.128, "volume": 751339.5, "close_time": 1773014399999, "quote_volume": 95946.5159, "trades": 1063, "taker_buy_base": 408734.8, "taker_buy_quote": 52199.01099 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1282, "high": 0.1306, "low": 0.1278, "close": 0.1285, "volume": 948580.1, "close_time": 1773017999999, "quote_volume": 122605.01223, "trades": 1274, "taker_buy_base": 503959.6, "taker_buy_quote": 65201.00112 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1284, "high": 0.1296, "low": 0.1276, "close": 0.1282, "volume": 733417.5, "close_time": 1773021599999, "quote_volume": 94286.54462, "trades": 852, "taker_buy_base": 393695.8, "taker_buy_quote": 50647.62979 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1281, "high": 0.1281, "low": 0.1259, "close": 0.1259, "volume": 821783.5, "close_time": 1773025199999, "quote_volume": 103973.94107, "trades": 847, "taker_buy_base": 295923.5, "taker_buy_quote": 37438.23209 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1259, "high": 0.1279, "low": 0.1259, "close": 0.1266, "volume": 444021.2, "close_time": 1773028799999, "quote_volume": 56394.65429, "trades": 590, "taker_buy_base": 218624.4, "taker_buy_quote": 27773.74589 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1255, "close": 0.1259, "volume": 387321.5, "close_time": 1773032399999, "quote_volume": 48885.0363, "trades": 494, "taker_buy_base": 196688.3, "taker_buy_quote": 24827.95569 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.126, "high": 0.1262, "low": 0.1235, "close": 0.1254, "volume": 784310.6, "close_time": 1773035999999, "quote_volume": 97801.98741, "trades": 1037, "taker_buy_base": 273293.8, "taker_buy_quote": 34106.64899 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1233, "close": 0.1234, "volume": 310629.5, "close_time": 1773039599999, "quote_volume": 38749.64734, "trades": 394, "taker_buy_base": 183592.1, "taker_buy_quote": 22916.49662 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1234, "high": 0.1248, "low": 0.1231, "close": 0.1244, "volume": 527845.5, "close_time": 1773043199999, "quote_volume": 65472.38538, "trades": 515, "taker_buy_base": 291968.6, "taker_buy_quote": 36219.96766 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1244, "high": 0.1272, "low": 0.1243, "close": 0.1243, "volume": 365688.6, "close_time": 1773046799999, "quote_volume": 46003.13457, "trades": 598, "taker_buy_base": 166328.4, "taker_buy_quote": 20947.91464 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1231, "close": 0.1231, "volume": 272426.0, "close_time": 1773050399999, "quote_volume": 33751.24591, "trades": 376, "taker_buy_base": 148044.2, "taker_buy_quote": 18351.12803 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1233, "high": 0.1234, "low": 0.122, "close": 0.1222, "volume": 376146.2, "close_time": 1773053999999, "quote_volume": 46152.66379, "trades": 416, "taker_buy_base": 144023.5, "taker_buy_quote": 17668.87579 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1221, "close": 0.1232, "volume": 205536.6, "close_time": 1773057599999, "quote_volume": 25210.92845, "trades": 347, "taker_buy_base": 128673.0, "taker_buy_quote": 15788.10365 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1232, "high": 0.1239, "low": 0.123, "close": 0.1236, "volume": 222599.6, "close_time": 1773061199999, "quote_volume": 27498.96973, "trades": 351, "taker_buy_base": 82816.3, "taker_buy_quote": 10231.39987 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1228, "close": 0.1243, "volume": 425969.5, "close_time": 1773064799999, "quote_volume": 52790.66575, "trades": 582, "taker_buy_base": 216363.2, "taker_buy_quote": 26834.51085 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1242, "high": 0.125, "low": 0.1237, "close": 0.124, "volume": 392763.3, "close_time": 1773068399999, "quote_volume": 48873.08895, "trades": 513, "taker_buy_base": 226817.6, "taker_buy_quote": 28228.72463 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.124, "high": 0.1241, "low": 0.1214, "close": 0.1214, "volume": 654794.6, "close_time": 1773071999999, "quote_volume": 80159.49876, "trades": 627, "taker_buy_base": 312754.6, "taker_buy_quote": 38295.82217 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1215, "high": 0.1248, "low": 0.1208, "close": 0.1223, "volume": 1981266.8, "close_time": 1773075599999, "quote_volume": 243498.30468, "trades": 2084, "taker_buy_base": 1049457.5, "taker_buy_quote": 129010.41817 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1213, "close": 0.1227, "volume": 692129.5, "close_time": 1773079199999, "quote_volume": 84882.45919, "trades": 849, "taker_buy_base": 404407.0, "taker_buy_quote": 49605.0027 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1213, "close": 0.1217, "volume": 272617.4, "close_time": 1773082799999, "quote_volume": 33252.36403, "trades": 489, "taker_buy_base": 148841.4, "taker_buy_quote": 18161.31131 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1218, "high": 0.1233, "low": 0.1215, "close": 0.1222, "volume": 700579.8, "close_time": 1773086399999, "quote_volume": 85745.11149, "trades": 675, "taker_buy_base": 400613.3, "taker_buy_quote": 49018.0399 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1221, "high": 0.1237, "low": 0.1206, "close": 0.1237, "volume": 963719.4, "close_time": 1773089999999, "quote_volume": 117470.41348, "trades": 1001, "taker_buy_base": 405424.7, "taker_buy_quote": 49522.9279 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1237, "high": 0.1252, "low": 0.1237, "close": 0.1243, "volume": 542000.4, "close_time": 1773093599999, "quote_volume": 67481.40111, "trades": 747, "taker_buy_base": 350446.1, "taker_buy_quote": 43624.52515 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1218, "close": 0.1219, "volume": 234688.7, "close_time": 1773097199999, "quote_volume": 28796.48603, "trades": 324, "taker_buy_base": 141947.6, "taker_buy_quote": 17409.23418 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1216, "close": 0.1219, "volume": 205806.9, "close_time": 1773100799999, "quote_volume": 25102.57246, "trades": 244, "taker_buy_base": 119253.3, "taker_buy_quote": 14547.45215 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1194, "close": 0.121, "volume": 548487.6, "close_time": 1773104399999, "quote_volume": 66055.26647, "trades": 906, "taker_buy_base": 265274.8, "taker_buy_quote": 31961.08419 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.121, "high": 0.1239, "low": 0.1207, "close": 0.1222, "volume": 567549.9, "close_time": 1773107999999, "quote_volume": 69569.59623, "trades": 940, "taker_buy_base": 362374.3, "taker_buy_quote": 44399.31056 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1223, "high": 0.1233, "low": 0.1216, "close": 0.1227, "volume": 428692.4, "close_time": 1773111599999, "quote_volume": 52559.43044, "trades": 633, "taker_buy_base": 197157.6, "taker_buy_quote": 24178.88105 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1226, "high": 0.123, "low": 0.1208, "close": 0.121, "volume": 207764.5, "close_time": 1773115199999, "quote_volume": 25279.8764, "trades": 578, "taker_buy_base": 107166.3, "taker_buy_quote": 13038.7024 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1209, "high": 0.1257, "low": 0.1209, "close": 0.1247, "volume": 1178625.9, "close_time": 1773118799999, "quote_volume": 145657.65728, "trades": 1810, "taker_buy_base": 622042.6, "taker_buy_quote": 76792.36526 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1248, "high": 0.1267, "low": 0.1245, "close": 0.1256, "volume": 1123109.1, "close_time": 1773122399999, "quote_volume": 141137.50402, "trades": 2002, "taker_buy_base": 695269.3, "taker_buy_quote": 87347.73619 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1255, "high": 0.127, "low": 0.1251, "close": 0.1258, "volume": 612537.9, "close_time": 1773125999999, "quote_volume": 77298.2312, "trades": 1175, "taker_buy_base": 331171.7, "taker_buy_quote": 41819.02032 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1241, "close": 0.1247, "volume": 354496.7, "close_time": 1773129599999, "quote_volume": 44234.07442, "trades": 624, "taker_buy_base": 168534.9, "taker_buy_quote": 21047.12249 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1235, "close": 0.1244, "volume": 382635.9, "close_time": 1773133199999, "quote_volume": 47616.79263, "trades": 565, "taker_buy_base": 151110.4, "taker_buy_quote": 18818.83072 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1243, "high": 0.1259, "low": 0.1242, "close": 0.1244, "volume": 213917.3, "close_time": 1773136799999, "quote_volume": 26752.48221, "trades": 410, "taker_buy_base": 100560.9, "taker_buy_quote": 12585.58484 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1245, "high": 0.1251, "low": 0.1243, "close": 0.1247, "volume": 200189.2, "close_time": 1773140399999, "quote_volume": 24959.14026, "trades": 234, "taker_buy_base": 146530.0, "taker_buy_quote": 18281.6763 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1247, "high": 0.125, "low": 0.1227, "close": 0.1231, "volume": 520302.2, "close_time": 1773143999999, "quote_volume": 64358.18651, "trades": 563, "taker_buy_base": 209579.7, "taker_buy_quote": 25967.31811 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1218, "close": 0.1219, "volume": 356155.4, "close_time": 1773147599999, "quote_volume": 43611.28116, "trades": 465, "taker_buy_base": 210086.8, "taker_buy_quote": 25723.30513 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1219, "high": 0.123, "low": 0.1211, "close": 0.1221, "volume": 860463.3, "close_time": 1773151199999, "quote_volume": 105001.61198, "trades": 1008, "taker_buy_base": 544952.8, "taker_buy_quote": 66495.03046 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1222, "high": 0.1242, "low": 0.121, "close": 0.1235, "volume": 934029.8, "close_time": 1773154799999, "quote_volume": 114276.51173, "trades": 1108, "taker_buy_base": 640932.8, "taker_buy_quote": 78420.15589 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1235, "high": 0.1241, "low": 0.1223, "close": 0.123, "volume": 1047791.7, "close_time": 1773158399999, "quote_volume": 129072.63375, "trades": 1338, "taker_buy_base": 558076.9, "taker_buy_quote": 68790.6876 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.123, "high": 0.1251, "low": 0.1228, "close": 0.1248, "volume": 666397.4, "close_time": 1773161999999, "quote_volume": 82509.41377, "trades": 805, "taker_buy_base": 375418.9, "taker_buy_quote": 46501.62355 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.125, "high": 0.1274, "low": 0.1245, "close": 0.1263, "volume": 944345.3, "close_time": 1773165599999, "quote_volume": 118873.74407, "trades": 1201, "taker_buy_base": 521757.7, "taker_buy_quote": 65701.21119 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1262, "high": 0.1271, "low": 0.1237, "close": 0.1247, "volume": 1061577.2, "close_time": 1773169199999, "quote_volume": 133151.22688, "trades": 1438, "taker_buy_base": 505239.4, "taker_buy_quote": 63414.64447 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1211, "close": 0.1223, "volume": 942326.5, "close_time": 1773172799999, "quote_volume": 115642.45508, "trades": 1056, "taker_buy_base": 389496.6, "taker_buy_quote": 47690.2082 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1223, "high": 0.1232, "low": 0.1222, "close": 0.1228, "volume": 300866.1, "close_time": 1773176399999, "quote_volume": 36913.34853, "trades": 445, "taker_buy_base": 118480.4, "taker_buy_quote": 14531.89279 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1228, "high": 0.1228, "low": 0.12, "close": 0.1216, "volume": 492313.8, "close_time": 1773179999999, "quote_volume": 59890.84862, "trades": 667, "taker_buy_base": 172301.0, "taker_buy_quote": 20999.20302 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1216, "high": 0.1223, "low": 0.121, "close": 0.1221, "volume": 270916.0, "close_time": 1773183599999, "quote_volume": 32876.60245, "trades": 291, "taker_buy_base": 92340.0, "taker_buy_quote": 11216.45971 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.122, "high": 0.1245, "low": 0.1219, "close": 0.1231, "volume": 479721.0, "close_time": 1773187199999, "quote_volume": 59051.48898, "trades": 707, "taker_buy_base": 309411.9, "taker_buy_quote": 38097.34609 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1205, "close": 0.121, "volume": 845498.8, "close_time": 1773190799999, "quote_volume": 103118.32232, "trades": 1125, "taker_buy_base": 323465.3, "taker_buy_quote": 39379.59116 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.121, "high": 0.1212, "low": 0.1198, "close": 0.1203, "volume": 483008.4, "close_time": 1773194399999, "quote_volume": 58143.99063, "trades": 656, "taker_buy_base": 279453.0, "taker_buy_quote": 33647.25402 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1174, "close": 0.1178, "volume": 556311.2, "close_time": 1773197999999, "quote_volume": 65760.91908, "trades": 1012, "taker_buy_base": 270971.5, "taker_buy_quote": 32029.05641 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1178, "high": 0.1185, "low": 0.1164, "close": 0.1167, "volume": 326287.3, "close_time": 1773201599999, "quote_volume": 38360.12979, "trades": 503, "taker_buy_base": 164265.2, "taker_buy_quote": 19329.71777 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1167, "high": 0.118, "low": 0.1157, "close": 0.1175, "volume": 783930.6, "close_time": 1773205199999, "quote_volume": 91448.58483, "trades": 712, "taker_buy_base": 446608.6, "taker_buy_quote": 52169.7213 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1175, "high": 0.118, "low": 0.1155, "close": 0.1164, "volume": 456537.4, "close_time": 1773208799999, "quote_volume": 53254.38646, "trades": 418, "taker_buy_base": 316374.5, "taker_buy_quote": 36928.46244 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1165, "high": 0.1197, "low": 0.1165, "close": 0.1194, "volume": 1325516.2, "close_time": 1773212399999, "quote_volume": 156948.48237, "trades": 950, "taker_buy_base": 798830.6, "taker_buy_quote": 94545.86815 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1194, "high": 0.1206, "low": 0.1192, "close": 0.1196, "volume": 388201.0, "close_time": 1773215999999, "quote_volume": 46543.96269, "trades": 594, "taker_buy_base": 236172.1, "taker_buy_quote": 28320.28999 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1196, "high": 0.1214, "low": 0.1194, "close": 0.1199, "volume": 449335.3, "close_time": 1773219599999, "quote_volume": 54079.91767, "trades": 585, "taker_buy_base": 247651.1, "taker_buy_quote": 29815.85808 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1185, "close": 0.1193, "volume": 356015.4, "close_time": 1773223199999, "quote_volume": 42459.07821, "trades": 524, "taker_buy_base": 155023.0, "taker_buy_quote": 18498.13547 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1193, "high": 0.1202, "low": 0.1187, "close": 0.1195, "volume": 464996.2, "close_time": 1773226799999, "quote_volume": 55471.91886, "trades": 1039, "taker_buy_base": 277710.9, "taker_buy_quote": 33138.71005 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1195, "high": 0.1209, "low": 0.1171, "close": 0.1209, "volume": 1345220.8, "close_time": 1773230399999, "quote_volume": 160329.15798, "trades": 1536, "taker_buy_base": 731866.6, "taker_buy_quote": 87221.40693 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1209, "high": 0.1242, "low": 0.1209, "close": 0.1233, "volume": 998863.1, "close_time": 1773233999999, "quote_volume": 122523.31328, "trades": 1565, "taker_buy_base": 601181.3, "taker_buy_quote": 73765.92576 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1234, "high": 0.1257, "low": 0.1234, "close": 0.1254, "volume": 511762.1, "close_time": 1773237599999, "quote_volume": 63875.21055, "trades": 1020, "taker_buy_base": 331583.5, "taker_buy_quote": 41387.98193 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1218, "close": 0.1226, "volume": 743146.9, "close_time": 1773241199999, "quote_volume": 91856.48287, "trades": 959, "taker_buy_base": 282278.7, "taker_buy_quote": 34867.65187 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1201, "close": 0.1208, "volume": 468903.0, "close_time": 1773244799999, "quote_volume": 56758.44397, "trades": 764, "taker_buy_base": 244275.7, "taker_buy_quote": 29569.21431 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1208, "high": 0.1257, "low": 0.1208, "close": 0.1252, "volume": 1894636.0, "close_time": 1773248399999, "quote_volume": 233368.47746, "trades": 2162, "taker_buy_base": 1033784.6, "taker_buy_quote": 127442.2389 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1225, "close": 0.123, "volume": 445624.9, "close_time": 1773251999999, "quote_volume": 55375.07747, "trades": 812, "taker_buy_base": 122682.7, "taker_buy_quote": 15209.45019 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1229, "high": 0.1246, "low": 0.1227, "close": 0.1243, "volume": 210265.2, "close_time": 1773255599999, "quote_volume": 25986.515, "trades": 428, "taker_buy_base": 135794.3, "taker_buy_quote": 16786.3223 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1236, "close": 0.1238, "volume": 172728.9, "close_time": 1773259199999, "quote_volume": 21407.91248, "trades": 392, "taker_buy_base": 75929.3, "taker_buy_quote": 9418.3603 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1237, "high": 0.1258, "low": 0.1235, "close": 0.125, "volume": 340874.1, "close_time": 1773262799999, "quote_volume": 42571.66898, "trades": 555, "taker_buy_base": 148597.9, "taker_buy_quote": 18569.7345 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1252, "high": 0.126, "low": 0.1246, "close": 0.1246, "volume": 388560.9, "close_time": 1773266399999, "quote_volume": 48762.07065, "trades": 500, "taker_buy_base": 162417.3, "taker_buy_quote": 20388.82305 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1237, "close": 0.1239, "volume": 151925.9, "close_time": 1773269999999, "quote_volume": 18832.99875, "trades": 326, "taker_buy_base": 63966.6, "taker_buy_quote": 7929.50747 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1239, "high": 0.1249, "low": 0.1239, "close": 0.1243, "volume": 203961.3, "close_time": 1773273599999, "quote_volume": 25377.47235, "trades": 267, "taker_buy_base": 135887.1, "taker_buy_quote": 16919.73241 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1243, "high": 0.1259, "low": 0.1238, "close": 0.1249, "volume": 445468.2, "close_time": 1773277199999, "quote_volume": 55586.64239, "trades": 530, "taker_buy_base": 254935.6, "taker_buy_quote": 31808.0958 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.125, "high": 0.1253, "low": 0.124, "close": 0.1241, "volume": 90031.6, "close_time": 1773280799999, "quote_volume": 11201.40985, "trades": 178, "taker_buy_base": 45058.5, "taker_buy_quote": 5609.23087 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.124, "high": 0.1244, "low": 0.1227, "close": 0.1229, "volume": 294858.3, "close_time": 1773284399999, "quote_volume": 36428.03928, "trades": 378, "taker_buy_base": 127868.2, "taker_buy_quote": 15816.32453 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1228, "high": 0.1231, "low": 0.1223, "close": 0.1226, "volume": 89169.1, "close_time": 1773287999999, "quote_volume": 10929.26741, "trades": 196, "taker_buy_base": 25094.0, "taker_buy_quote": 3079.46284 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1226, "high": 0.1239, "low": 0.1225, "close": 0.1237, "volume": 238183.4, "close_time": 1773291599999, "quote_volume": 29351.20977, "trades": 341, "taker_buy_base": 138568.7, "taker_buy_quote": 17080.07868 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1236, "high": 0.1246, "low": 0.1225, "close": 0.1229, "volume": 429981.7, "close_time": 1773295199999, "quote_volume": 53044.32219, "trades": 439, "taker_buy_base": 127266.7, "taker_buy_quote": 15712.19368 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1228, "high": 0.125, "low": 0.1223, "close": 0.1244, "volume": 267877.8, "close_time": 1773298799999, "quote_volume": 33093.45702, "trades": 461, "taker_buy_base": 99164.3, "taker_buy_quote": 12262.23015 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1244, "high": 0.1259, "low": 0.124, "close": 0.1256, "volume": 248257.7, "close_time": 1773302399999, "quote_volume": 31042.23382, "trades": 402, "taker_buy_base": 122907.4, "taker_buy_quote": 15379.93406 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1256, "high": 0.13, "low": 0.1237, "close": 0.1253, "volume": 1828429.2, "close_time": 1773305999999, "quote_volume": 232006.06737, "trades": 2127, "taker_buy_base": 1004753.4, "taker_buy_quote": 127765.16984 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1244, "close": 0.1257, "volume": 282009.7, "close_time": 1773309599999, "quote_volume": 35338.65354, "trades": 398, "taker_buy_base": 111319.9, "taker_buy_quote": 13961.13037 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1257, "high": 0.1267, "low": 0.1256, "close": 0.126, "volume": 261743.7, "close_time": 1773313199999, "quote_volume": 33010.76153, "trades": 389, "taker_buy_base": 137159.0, "taker_buy_quote": 17308.59666 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1261, "high": 0.1261, "low": 0.125, "close": 0.1255, "volume": 175174.1, "close_time": 1773316799999, "quote_volume": 21978.97722, "trades": 250, "taker_buy_base": 75541.2, "taker_buy_quote": 9479.65345 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1236, "close": 0.1239, "volume": 163288.9, "close_time": 1773320399999, "quote_volume": 20310.17504, "trades": 286, "taker_buy_base": 60000.3, "taker_buy_quote": 7454.81638 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.124, "high": 0.1243, "low": 0.1217, "close": 0.1224, "volume": 713664.1, "close_time": 1773323999999, "quote_volume": 87545.59818, "trades": 733, "taker_buy_base": 286287.2, "taker_buy_quote": 35121.16047 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1225, "high": 0.126, "low": 0.1225, "close": 0.1243, "volume": 798542.7, "close_time": 1773327599999, "quote_volume": 99143.52359, "trades": 1206, "taker_buy_base": 442981.9, "taker_buy_quote": 54996.27323 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1226, "close": 0.123, "volume": 186747.7, "close_time": 1773331199999, "quote_volume": 23114.99047, "trades": 371, "taker_buy_base": 81094.7, "taker_buy_quote": 10043.02556 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1229, "high": 0.1232, "low": 0.1217, "close": 0.1224, "volume": 423071.5, "close_time": 1773334799999, "quote_volume": 51764.85777, "trades": 466, "taker_buy_base": 203765.7, "taker_buy_quote": 24938.56181 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1224, "high": 0.1264, "low": 0.122, "close": 0.1257, "volume": 1181386.5, "close_time": 1773338399999, "quote_volume": 147087.03307, "trades": 1200, "taker_buy_base": 697256.8, "taker_buy_quote": 86836.2865 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1257, "high": 0.1273, "low": 0.1248, "close": 0.126, "volume": 567630.9, "close_time": 1773341999999, "quote_volume": 71536.10772, "trades": 742, "taker_buy_base": 268623.7, "taker_buy_quote": 33863.26477 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.126, "high": 0.127, "low": 0.1248, "close": 0.1258, "volume": 389994.4, "close_time": 1773345599999, "quote_volume": 49164.90638, "trades": 503, "taker_buy_base": 206444.3, "taker_buy_quote": 26026.8407 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1252, "close": 0.1257, "volume": 77107.6, "close_time": 1773349199999, "quote_volume": 9706.95323, "trades": 139, "taker_buy_base": 30307.6, "taker_buy_quote": 3819.22322 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1258, "high": 0.1279, "low": 0.1255, "close": 0.1264, "volume": 486258.0, "close_time": 1773352799999, "quote_volume": 61670.47329, "trades": 533, "taker_buy_base": 211689.0, "taker_buy_quote": 26866.42752 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1264, "high": 0.1276, "low": 0.1264, "close": 0.1268, "volume": 283437.9, "close_time": 1773356399999, "quote_volume": 35928.10962, "trades": 317, "taker_buy_base": 166184.5, "taker_buy_quote": 21060.3024 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1268, "high": 0.127, "low": 0.1261, "close": 0.1265, "volume": 125279.7, "close_time": 1773359999999, "quote_volume": 15855.06037, "trades": 174, "taker_buy_base": 75834.9, "taker_buy_quote": 9600.59449 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1255, "close": 0.1265, "volume": 293106.2, "close_time": 1773363599999, "quote_volume": 37016.58002, "trades": 393, "taker_buy_base": 126336.9, "taker_buy_quote": 15940.05562 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1265, "high": 0.13, "low": 0.1265, "close": 0.1291, "volume": 471186.7, "close_time": 1773367199999, "quote_volume": 60633.26056, "trades": 798, "taker_buy_base": 247747.3, "taker_buy_quote": 31901.54239 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.129, "high": 0.1331, "low": 0.1285, "close": 0.1323, "volume": 1282615.2, "close_time": 1773370799999, "quote_volume": 168088.61424, "trades": 1623, "taker_buy_base": 714773.3, "taker_buy_quote": 93739.62581 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1325, "high": 0.133, "low": 0.1291, "close": 0.1292, "volume": 981591.5, "close_time": 1773374399999, "quote_volume": 128200.03599, "trades": 1284, "taker_buy_base": 414058.3, "taker_buy_quote": 54093.72791 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1292, "high": 0.1308, "low": 0.1266, "close": 0.1275, "volume": 882385.8, "close_time": 1773377999999, "quote_volume": 113336.26086, "trades": 1258, "taker_buy_base": 437618.9, "taker_buy_quote": 56254.91229 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1262, "close": 0.1264, "volume": 343643.4, "close_time": 1773381599999, "quote_volume": 43637.75111, "trades": 679, "taker_buy_base": 130318.8, "taker_buy_quote": 16566.27785 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1247, "close": 0.126, "volume": 289095.0, "close_time": 1773385199999, "quote_volume": 36313.48271, "trades": 625, "taker_buy_base": 138036.9, "taker_buy_quote": 17344.76745 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1261, "high": 0.1267, "low": 0.1256, "close": 0.1264, "volume": 190442.4, "close_time": 1773388799999, "quote_volume": 24034.97811, "trades": 461, "taker_buy_base": 92454.5, "taker_buy_quote": 11663.56103 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1264, "high": 0.1272, "low": 0.1257, "close": 0.126, "volume": 175403.9, "close_time": 1773392399999, "quote_volume": 22190.14401, "trades": 344, "taker_buy_base": 84396.4, "taker_buy_quote": 10688.31603 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1259, "high": 0.1267, "low": 0.1259, "close": 0.1265, "volume": 132959.1, "close_time": 1773395999999, "quote_volume": 16771.00979, "trades": 258, "taker_buy_base": 44344.1, "taker_buy_quote": 5596.20755 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1266, "high": 0.1268, "low": 0.125, "close": 0.1253, "volume": 559808.8, "close_time": 1773399599999, "quote_volume": 70541.04692, "trades": 1147, "taker_buy_base": 196319.0, "taker_buy_quote": 24736.49255 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1235, "close": 0.1249, "volume": 897988.2, "close_time": 1773403199999, "quote_volume": 111785.02296, "trades": 1922, "taker_buy_base": 379544.7, "taker_buy_quote": 47240.18543 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1247, "high": 0.1265, "low": 0.1246, "close": 0.1262, "volume": 288651.3, "close_time": 1773406799999, "quote_volume": 36279.1674, "trades": 808, "taker_buy_base": 145080.1, "taker_buy_quote": 18243.82451 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1262, "high": 0.1278, "low": 0.126, "close": 0.1265, "volume": 315758.8, "close_time": 1773410399999, "quote_volume": 40070.502, "trades": 1112, "taker_buy_base": 155835.6, "taker_buy_quote": 19770.5894 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1264, "high": 0.1272, "low": 0.1235, "close": 0.1238, "volume": 606481.0, "close_time": 1773413999999, "quote_volume": 75820.12537, "trades": 1352, "taker_buy_base": 230746.4, "taker_buy_quote": 28882.50496 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1238, "high": 0.1254, "low": 0.1237, "close": 0.1247, "volume": 243206.0, "close_time": 1773417599999, "quote_volume": 30311.61759, "trades": 592, "taker_buy_base": 104671.2, "taker_buy_quote": 13034.10009 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1248, "high": 0.1267, "low": 0.1243, "close": 0.1262, "volume": 397246.5, "close_time": 1773421199999, "quote_volume": 49909.96448, "trades": 707, "taker_buy_base": 190052.1, "taker_buy_quote": 23866.65508 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1249, "close": 0.1257, "volume": 260513.5, "close_time": 1773424799999, "quote_volume": 32720.81589, "trades": 492, "taker_buy_base": 118339.9, "taker_buy_quote": 14876.89147 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1239, "close": 0.1239, "volume": 177188.7, "close_time": 1773428399999, "quote_volume": 22029.69662, "trades": 347, "taker_buy_base": 64265.1, "taker_buy_quote": 8000.97473 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1238, "high": 0.1242, "low": 0.1221, "close": 0.1228, "volume": 630048.1, "close_time": 1773431999999, "quote_volume": 77394.53783, "trades": 769, "taker_buy_base": 186118.9, "taker_buy_quote": 22893.56479 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1227, "close": 0.1229, "volume": 169866.3, "close_time": 1773435599999, "quote_volume": 20905.0575, "trades": 381, "taker_buy_base": 59051.1, "taker_buy_quote": 7274.06617 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1215, "close": 0.1219, "volume": 430593.9, "close_time": 1773439199999, "quote_volume": 52709.143, "trades": 737, "taker_buy_base": 109692.5, "taker_buy_quote": 13432.60781 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.122, "high": 0.122, "low": 0.1197, "close": 0.1204, "volume": 1163645.6, "close_time": 1773442799999, "quote_volume": 140438.76666, "trades": 1171, "taker_buy_base": 239697.9, "taker_buy_quote": 28881.34052 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1205, "high": 0.121, "low": 0.1191, "close": 0.1196, "volume": 1298467.5, "close_time": 1773446399999, "quote_volume": 155926.0698, "trades": 1783, "taker_buy_base": 369234.4, "taker_buy_quote": 44335.23654 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1187, "close": 0.1188, "volume": 797562.2, "close_time": 1773449999999, "quote_volume": 95285.4662, "trades": 959, "taker_buy_base": 387424.3, "taker_buy_quote": 46270.07244 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1188, "high": 0.119, "low": 0.1178, "close": 0.1182, "volume": 292714.1, "close_time": 1773453599999, "quote_volume": 34672.12859, "trades": 573, "taker_buy_base": 175063.6, "taker_buy_quote": 20733.92973 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1181, "high": 0.1194, "low": 0.1175, "close": 0.1193, "volume": 625343.0, "close_time": 1773457199999, "quote_volume": 74081.47671, "trades": 997, "taker_buy_base": 222928.7, "taker_buy_quote": 26371.81607 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1193, "high": 0.121, "low": 0.1188, "close": 0.1203, "volume": 1157024.6, "close_time": 1773460799999, "quote_volume": 138731.28843, "trades": 2318, "taker_buy_base": 671243.2, "taker_buy_quote": 80479.0348 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1196, "close": 0.1198, "volume": 351305.7, "close_time": 1773464399999, "quote_volume": 42171.95284, "trades": 899, "taker_buy_base": 126730.8, "taker_buy_quote": 15216.24739 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1193, "close": 0.1201, "volume": 257082.5, "close_time": 1773467999999, "quote_volume": 30798.85954, "trades": 592, "taker_buy_base": 112357.3, "taker_buy_quote": 13461.24889 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.12, "high": 0.1212, "low": 0.1197, "close": 0.1209, "volume": 388889.3, "close_time": 1773471599999, "quote_volume": 46900.91739, "trades": 1010, "taker_buy_base": 201357.7, "taker_buy_quote": 24277.94088 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1209, "high": 0.1244, "low": 0.1209, "close": 0.1238, "volume": 824923.7, "close_time": 1773475199999, "quote_volume": 101196.30038, "trades": 2284, "taker_buy_base": 442772.3, "taker_buy_quote": 54261.71356 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1239, "high": 0.1256, "low": 0.1233, "close": 0.124, "volume": 914398.5, "close_time": 1773478799999, "quote_volume": 113697.72288, "trades": 2965, "taker_buy_base": 413306.0, "taker_buy_quote": 51411.38757 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1219, "close": 0.1225, "volume": 389406.6, "close_time": 1773482399999, "quote_volume": 47847.57558, "trades": 1378, "taker_buy_base": 174471.1, "taker_buy_quote": 21454.27104 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1225, "high": 0.127, "low": 0.1215, "close": 0.1255, "volume": 2144532.3, "close_time": 1773485999999, "quote_volume": 268370.21273, "trades": 5586, "taker_buy_base": 1073306.2, "taker_buy_quote": 134446.04402 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1255, "high": 0.1277, "low": 0.1252, "close": 0.1268, "volume": 913421.6, "close_time": 1773489599999, "quote_volume": 115566.79185, "trades": 2822, "taker_buy_base": 504149.9, "taker_buy_quote": 63770.49334 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1268, "high": 0.1286, "low": 0.1267, "close": 0.1284, "volume": 405705.3, "close_time": 1773493199999, "quote_volume": 51895.11334, "trades": 1487, "taker_buy_base": 182215.6, "taker_buy_quote": 23319.50077 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1268, "close": 0.1281, "volume": 935109.6, "close_time": 1773496799999, "quote_volume": 119995.47983, "trades": 2626, "taker_buy_base": 393513.4, "taker_buy_quote": 50511.09373 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1283, "high": 0.1303, "low": 0.1282, "close": 0.1289, "volume": 680631.7, "close_time": 1773500399999, "quote_volume": 87906.10744, "trades": 1995, "taker_buy_base": 374387.7, "taker_buy_quote": 48350.2963 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1287, "high": 0.131, "low": 0.1277, "close": 0.1281, "volume": 1007557.7, "close_time": 1773503999999, "quote_volume": 130590.22082, "trades": 3215, "taker_buy_base": 612031.9, "taker_buy_quote": 79385.61965 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1281, "high": 0.1294, "low": 0.1277, "close": 0.1285, "volume": 371985.3, "close_time": 1773507599999, "quote_volume": 47763.34417, "trades": 1098, "taker_buy_base": 172472.6, "taker_buy_quote": 22147.27894 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1285, "high": 0.1301, "low": 0.1285, "close": 0.1292, "volume": 309690.1, "close_time": 1773511199999, "quote_volume": 40084.79319, "trades": 1232, "taker_buy_base": 157868.7, "taker_buy_quote": 20447.26023 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1262, "close": 0.1279, "volume": 616205.2, "close_time": 1773514799999, "quote_volume": 78760.11746, "trades": 2022, "taker_buy_base": 265689.0, "taker_buy_quote": 33979.25037 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1279, "high": 0.1292, "low": 0.1256, "close": 0.1278, "volume": 783512.5, "close_time": 1773518399999, "quote_volume": 99774.43863, "trades": 2539, "taker_buy_base": 296347.4, "taker_buy_quote": 37710.92943 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1279, "high": 0.1357, "low": 0.1276, "close": 0.1309, "volume": 4080434.0, "close_time": 1773521999999, "quote_volume": 540488.08411, "trades": 12765, "taker_buy_base": 2338041.2, "taker_buy_quote": 310148.32164 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1307, "high": 0.1353, "low": 0.13, "close": 0.1334, "volume": 1914995.3, "close_time": 1773525599999, "quote_volume": 254382.30036, "trades": 4920, "taker_buy_base": 1160052.7, "taker_buy_quote": 154309.79035 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1334, "high": 0.1348, "low": 0.1304, "close": 0.1341, "volume": 1208006.0, "close_time": 1773529199999, "quote_volume": 160769.90663, "trades": 3284, "taker_buy_base": 566472.0, "taker_buy_quote": 75431.39623 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.134, "high": 0.1372, "low": 0.1339, "close": 0.1348, "volume": 2422907.5, "close_time": 1773532799999, "quote_volume": 328906.74315, "trades": 4448, "taker_buy_base": 1416011.9, "taker_buy_quote": 192370.31614 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1347, "high": 0.1359, "low": 0.1331, "close": 0.135, "volume": 1268753.2, "close_time": 1773536399999, "quote_volume": 170330.04703, "trades": 3449, "taker_buy_base": 627870.1, "taker_buy_quote": 84375.28628 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.135, "high": 0.1379, "low": 0.1335, "close": 0.1341, "volume": 1547089.8, "close_time": 1773539999999, "quote_volume": 209707.03269, "trades": 3381, "taker_buy_base": 802403.2, "taker_buy_quote": 108870.40868 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1343, "high": 0.1349, "low": 0.1308, "close": 0.1328, "volume": 1286187.1, "close_time": 1773543599999, "quote_volume": 170723.55129, "trades": 4023, "taker_buy_base": 470724.7, "taker_buy_quote": 62498.7901 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1327, "high": 0.1379, "low": 0.1325, "close": 0.1349, "volume": 1466485.0, "close_time": 1773547199999, "quote_volume": 198695.25901, "trades": 4316, "taker_buy_base": 808276.1, "taker_buy_quote": 109634.46495 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.135, "high": 0.1366, "low": 0.1328, "close": 0.135, "volume": 1113081.6, "close_time": 1773550799999, "quote_volume": 150236.6665, "trades": 2996, "taker_buy_base": 564172.2, "taker_buy_quote": 76135.01134 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1349, "high": 0.1354, "low": 0.131, "close": 0.1325, "volume": 1096876.8, "close_time": 1773554399999, "quote_volume": 145508.28015, "trades": 2318, "taker_buy_base": 458355.8, "taker_buy_quote": 60792.64291 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1325, "high": 0.1337, "low": 0.1315, "close": 0.1327, "volume": 606416.3, "close_time": 1773557999999, "quote_volume": 80431.2738, "trades": 1897, "taker_buy_base": 256803.7, "taker_buy_quote": 34066.63145 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1327, "high": 0.1353, "low": 0.1325, "close": 0.1348, "volume": 901187.9, "close_time": 1773561599999, "quote_volume": 120898.88557, "trades": 2628, "taker_buy_base": 431549.4, "taker_buy_quote": 57883.06207 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1346, "high": 0.135, "low": 0.133, "close": 0.1333, "volume": 437014.3, "close_time": 1773565199999, "quote_volume": 58534.94179, "trades": 1587, "taker_buy_base": 166870.1, "taker_buy_quote": 22354.58614 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1333, "high": 0.1348, "low": 0.1328, "close": 0.1337, "volume": 564395.9, "close_time": 1773568799999, "quote_volume": 75514.93648, "trades": 1791, "taker_buy_base": 239156.3, "taker_buy_quote": 31993.22059 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1336, "high": 0.1353, "low": 0.1332, "close": 0.1343, "volume": 538377.2, "close_time": 1773572399999, "quote_volume": 72317.97085, "trades": 1795, "taker_buy_base": 228544.5, "taker_buy_quote": 30703.78329 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1315, "close": 0.1324, "volume": 659773.7, "close_time": 1773575999999, "quote_volume": 87538.18777, "trades": 2186, "taker_buy_base": 257408.2, "taker_buy_quote": 34160.46993 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1323, "high": 0.1328, "low": 0.1296, "close": 0.1305, "volume": 1320413.8, "close_time": 1773579599999, "quote_volume": 172860.6718, "trades": 4171, "taker_buy_base": 520618.0, "taker_buy_quote": 68087.10405 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1304, "high": 0.1307, "low": 0.1295, "close": 0.1297, "volume": 547072.7, "close_time": 1773583199999, "quote_volume": 71155.80582, "trades": 2513, "taker_buy_base": 166908.7, "taker_buy_quote": 21717.667 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1299, "high": 0.1313, "low": 0.127, "close": 0.1297, "volume": 1083258.8, "close_time": 1773586799999, "quote_volume": 139960.71199, "trades": 4455, "taker_buy_base": 421708.1, "taker_buy_quote": 54510.00292 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1286, "close": 0.1296, "volume": 568111.2, "close_time": 1773590399999, "quote_volume": 73545.27975, "trades": 2139, "taker_buy_base": 256528.7, "taker_buy_quote": 33180.64177 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1297, "high": 0.1305, "low": 0.1282, "close": 0.13, "volume": 560227.3, "close_time": 1773593999999, "quote_volume": 72509.1156, "trades": 1602, "taker_buy_base": 250601.4, "taker_buy_quote": 32417.75761 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.13, "high": 0.1309, "low": 0.1297, "close": 0.1303, "volume": 293035.3, "close_time": 1773597599999, "quote_volume": 38183.41872, "trades": 1082, "taker_buy_base": 145161.1, "taker_buy_quote": 18929.62775 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1299, "close": 0.1302, "volume": 136541.6, "close_time": 1773601199999, "quote_volume": 17788.18036, "trades": 499, "taker_buy_base": 100967.1, "taker_buy_quote": 13150.27865 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1302, "high": 0.1319, "low": 0.1302, "close": 0.1318, "volume": 145566.7, "close_time": 1773604799999, "quote_volume": 19062.7464, "trades": 585, "taker_buy_base": 91037.4, "taker_buy_quote": 11923.92493 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1317, "high": 0.1318, "low": 0.1297, "close": 0.1306, "volume": 340338.6, "close_time": 1773608399999, "quote_volume": 44441.75547, "trades": 1040, "taker_buy_base": 144787.6, "taker_buy_quote": 18900.51206 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1305, "high": 0.133, "low": 0.1305, "close": 0.1323, "volume": 304042.6, "close_time": 1773611999999, "quote_volume": 40145.7129, "trades": 1127, "taker_buy_base": 194979.1, "taker_buy_quote": 25734.13022 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1322, "high": 0.1327, "low": 0.1317, "close": 0.1317, "volume": 303781.1, "close_time": 1773615599999, "quote_volume": 40141.67815, "trades": 1116, "taker_buy_base": 154201.8, "taker_buy_quote": 20386.38703 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1319, "high": 0.1326, "low": 0.1315, "close": 0.1317, "volume": 251382.1, "close_time": 1773619199999, "quote_volume": 33171.61351, "trades": 791, "taker_buy_base": 96624.5, "taker_buy_quote": 12758.08107 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1316, "high": 0.1325, "low": 0.1314, "close": 0.1321, "volume": 288109.4, "close_time": 1773622799999, "quote_volume": 38001.35579, "trades": 862, "taker_buy_base": 128908.7, "taker_buy_quote": 17006.84321 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1322, "high": 0.1324, "low": 0.1301, "close": 0.1302, "volume": 662282.6, "close_time": 1773626399999, "quote_volume": 86763.27247, "trades": 2075, "taker_buy_base": 204988.7, "taker_buy_quote": 26866.19353 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1303, "high": 0.1319, "low": 0.1299, "close": 0.1314, "volume": 671110.2, "close_time": 1773629999999, "quote_volume": 87756.64001, "trades": 2149, "taker_buy_base": 278488.7, "taker_buy_quote": 36382.545 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1314, "high": 0.1327, "low": 0.131, "close": 0.1315, "volume": 709001.7, "close_time": 1773633599999, "quote_volume": 93279.93582, "trades": 3062, "taker_buy_base": 197324.2, "taker_buy_quote": 25977.92268 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1314, "high": 0.1314, "low": 0.1302, "close": 0.1307, "volume": 1046428.8, "close_time": 1773637199999, "quote_volume": 136985.46004, "trades": 4145, "taker_buy_base": 358220.1, "taker_buy_quote": 46895.782 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1307, "high": 0.1314, "low": 0.1301, "close": 0.1309, "volume": 325248.5, "close_time": 1773640799999, "quote_volume": 42508.5675, "trades": 1073, "taker_buy_base": 120592.7, "taker_buy_quote": 15765.91561 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1309, "high": 0.1319, "low": 0.1307, "close": 0.1313, "volume": 160729.4, "close_time": 1773644399999, "quote_volume": 21096.48209, "trades": 477, "taker_buy_base": 90355.5, "taker_buy_quote": 11856.16409 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1314, "high": 0.1316, "low": 0.1307, "close": 0.1309, "volume": 188839.3, "close_time": 1773647999999, "quote_volume": 24754.61753, "trades": 484, "taker_buy_base": 96537.7, "taker_buy_quote": 12657.30182 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1309, "high": 0.131, "low": 0.1258, "close": 0.1272, "volume": 1704112.3, "close_time": 1773651599999, "quote_volume": 217382.94974, "trades": 3950, "taker_buy_base": 751332.7, "taker_buy_quote": 95745.2166 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1271, "high": 0.1287, "low": 0.1267, "close": 0.1286, "volume": 525695.2, "close_time": 1773655199999, "quote_volume": 67148.83459, "trades": 1552, "taker_buy_base": 302415.5, "taker_buy_quote": 38661.65265 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1287, "high": 0.1292, "low": 0.1276, "close": 0.1285, "volume": 449130.0, "close_time": 1773658799999, "quote_volume": 57681.75042, "trades": 902, "taker_buy_base": 196208.7, "taker_buy_quote": 25200.30172 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1264, "close": 0.1274, "volume": 477734.4, "close_time": 1773662399999, "quote_volume": 60834.25858, "trades": 1075, "taker_buy_base": 293432.3, "taker_buy_quote": 37369.88972 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1274, "high": 0.1282, "low": 0.1257, "close": 0.1277, "volume": 638216.2, "close_time": 1773665999999, "quote_volume": 81025.84211, "trades": 1702, "taker_buy_base": 391521.2, "taker_buy_quote": 49722.82926 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1276, "high": 0.1283, "low": 0.1251, "close": 0.1269, "volume": 1124418.2, "close_time": 1773669599999, "quote_volume": 142715.14984, "trades": 1645, "taker_buy_base": 409172.3, "taker_buy_quote": 51953.19715 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1269, "high": 0.1279, "low": 0.1262, "close": 0.1272, "volume": 598947.3, "close_time": 1773673199999, "quote_volume": 76066.829, "trades": 1465, "taker_buy_base": 335989.1, "taker_buy_quote": 42671.09014 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1262, "close": 0.1267, "volume": 198648.9, "close_time": 1773676799999, "quote_volume": 25174.47809, "trades": 575, "taker_buy_base": 124969.6, "taker_buy_quote": 15838.61684 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1268, "high": 0.1269, "low": 0.1243, "close": 0.1257, "volume": 842157.3, "close_time": 1773680399999, "quote_volume": 105682.7056, "trades": 1766, "taker_buy_base": 407410.6, "taker_buy_quote": 51118.92752 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1258, "high": 0.126, "low": 0.1245, "close": 0.1249, "volume": 534846.7, "close_time": 1773683999999, "quote_volume": 66918.37511, "trades": 1293, "taker_buy_base": 263923.3, "taker_buy_quote": 33010.27335 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.125, "high": 0.1257, "low": 0.1234, "close": 0.1234, "volume": 526329.5, "close_time": 1773687599999, "quote_volume": 65484.76472, "trades": 1370, "taker_buy_base": 266133.6, "taker_buy_quote": 33147.26492 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1234, "high": 0.1244, "low": 0.1225, "close": 0.1238, "volume": 417788.3, "close_time": 1773691199999, "quote_volume": 51626.27785, "trades": 1280, "taker_buy_base": 288589.5, "taker_buy_quote": 35677.9488 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1232, "close": 0.1244, "volume": 354515.1, "close_time": 1773694799999, "quote_volume": 43902.59734, "trades": 821, "taker_buy_base": 223277.2, "taker_buy_quote": 27671.54947 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1242, "high": 0.1252, "low": 0.1239, "close": 0.1243, "volume": 531525.8, "close_time": 1773698399999, "quote_volume": 66217.1428, "trades": 1282, "taker_buy_base": 336594.0, "taker_buy_quote": 41949.41544 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1238, "close": 0.1241, "volume": 204934.3, "close_time": 1773701999999, "quote_volume": 25464.19187, "trades": 631, "taker_buy_base": 124784.6, "taker_buy_quote": 15510.71253 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1241, "high": 0.1241, "low": 0.123, "close": 0.1233, "volume": 231168.7, "close_time": 1773705599999, "quote_volume": 28565.09696, "trades": 595, "taker_buy_base": 121212.7, "taker_buy_quote": 14977.49873 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1233, "high": 0.1246, "low": 0.1218, "close": 0.1229, "volume": 1026398.2, "close_time": 1773709199999, "quote_volume": 126182.74623, "trades": 2275, "taker_buy_base": 527452.3, "taker_buy_quote": 64826.14203 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.123, "high": 0.1248, "low": 0.123, "close": 0.1242, "volume": 683606.3, "close_time": 1773712799999, "quote_volume": 84842.06419, "trades": 1548, "taker_buy_base": 354921.0, "taker_buy_quote": 44064.83378 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1241, "high": 0.1255, "low": 0.1234, "close": 0.1236, "volume": 628598.0, "close_time": 1773716399999, "quote_volume": 78204.56154, "trades": 1503, "taker_buy_base": 329868.5, "taker_buy_quote": 41040.27015 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1235, "high": 0.1242, "low": 0.1228, "close": 0.1239, "volume": 455329.4, "close_time": 1773719999999, "quote_volume": 56222.56758, "trades": 1276, "taker_buy_base": 230579.2, "taker_buy_quote": 28481.84441 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.124, "high": 0.1245, "low": 0.1233, "close": 0.1236, "volume": 561059.2, "close_time": 1773723599999, "quote_volume": 69436.64996, "trades": 1346, "taker_buy_base": 279159.9, "taker_buy_quote": 34544.66815 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1209, "close": 0.1215, "volume": 935241.6, "close_time": 1773727199999, "quote_volume": 113949.99591, "trades": 1641, "taker_buy_base": 461307.6, "taker_buy_quote": 56195.1382 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1215, "high": 0.1235, "low": 0.1204, "close": 0.1225, "volume": 1650675.0, "close_time": 1773730799999, "quote_volume": 201791.09142, "trades": 3671, "taker_buy_base": 1054307.4, "taker_buy_quote": 128855.67631 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1222, "close": 0.1224, "volume": 247807.3, "close_time": 1773734399999, "quote_volume": 30388.65568, "trades": 863, "taker_buy_base": 156463.3, "taker_buy_quote": 19183.93473 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1225, "high": 0.1246, "low": 0.1223, "close": 0.1233, "volume": 594801.4, "close_time": 1773737999999, "quote_volume": 73644.77826, "trades": 1064, "taker_buy_base": 363551.6, "taker_buy_quote": 44984.17855 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1232, "high": 0.1235, "low": 0.122, "close": 0.1221, "volume": 324379.7, "close_time": 1773741599999, "quote_volume": 39745.26712, "trades": 704, "taker_buy_base": 144373.5, "taker_buy_quote": 17700.93934 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1221, "high": 0.1227, "low": 0.122, "close": 0.1227, "volume": 124044.9, "close_time": 1773745199999, "quote_volume": 15165.6931, "trades": 426, "taker_buy_base": 68613.0, "taker_buy_quote": 8392.7073 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1227, "high": 0.1228, "low": 0.122, "close": 0.122, "volume": 70755.7, "close_time": 1773748799999, "quote_volume": 8655.90395, "trades": 273, "taker_buy_base": 28838.5, "taker_buy_quote": 3531.48316 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.122, "high": 0.122, "low": 0.1201, "close": 0.1206, "volume": 442536.8, "close_time": 1773752399999, "quote_volume": 53608.09665, "trades": 867, "taker_buy_base": 187132.1, "taker_buy_quote": 22623.4916 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1206, "high": 0.1236, "low": 0.1206, "close": 0.1218, "volume": 784724.1, "close_time": 1773755999999, "quote_volume": 95900.4812, "trades": 1625, "taker_buy_base": 459339.3, "taker_buy_quote": 56066.22071 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1218, "high": 0.122, "low": 0.1195, "close": 0.1218, "volume": 585159.7, "close_time": 1773759599999, "quote_volume": 70749.71054, "trades": 1522, "taker_buy_base": 259242.9, "taker_buy_quote": 31361.71121 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1219, "high": 0.1231, "low": 0.1215, "close": 0.1218, "volume": 488366.3, "close_time": 1773763199999, "quote_volume": 59652.4504, "trades": 1235, "taker_buy_base": 266108.5, "taker_buy_quote": 32500.44925 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1217, "high": 0.1238, "low": 0.1213, "close": 0.1226, "volume": 502554.3, "close_time": 1773766799999, "quote_volume": 61730.89824, "trades": 1015, "taker_buy_base": 308812.7, "taker_buy_quote": 37933.13069 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1225, "close": 0.123, "volume": 139873.3, "close_time": 1773770399999, "quote_volume": 17196.34699, "trades": 467, "taker_buy_base": 77518.6, "taker_buy_quote": 9533.35571 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1229, "high": 0.1232, "low": 0.1224, "close": 0.1228, "volume": 73702.1, "close_time": 1773773999999, "quote_volume": 9050.34836, "trades": 298, "taker_buy_base": 38077.7, "taker_buy_quote": 4675.11655 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1227, "high": 0.1253, "low": 0.1222, "close": 0.1228, "volume": 1320883.8, "close_time": 1773777599999, "quote_volume": 163712.43396, "trades": 2230, "taker_buy_base": 601240.7, "taker_buy_quote": 74559.21504 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1228, "high": 0.1241, "low": 0.1223, "close": 0.1237, "volume": 164993.0, "close_time": 1773781199999, "quote_volume": 20338.95342, "trades": 451, "taker_buy_base": 109005.4, "taker_buy_quote": 13445.91065 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1236, "high": 0.1246, "low": 0.1232, "close": 0.1237, "volume": 188632.9, "close_time": 1773784799999, "quote_volume": 23389.55982, "trades": 697, "taker_buy_base": 75555.4, "taker_buy_quote": 9365.33071 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1229, "close": 0.1232, "volume": 224161.9, "close_time": 1773788399999, "quote_volume": 27675.56668, "trades": 646, "taker_buy_base": 78375.6, "taker_buy_quote": 9678.40335 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1231, "high": 0.1235, "low": 0.1229, "close": 0.1231, "volume": 83918.1, "close_time": 1773791999999, "quote_volume": 10334.27431, "trades": 382, "taker_buy_base": 64514.7, "taker_buy_quote": 7944.13706 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.123, "high": 0.1248, "low": 0.1226, "close": 0.1242, "volume": 466163.1, "close_time": 1773795599999, "quote_volume": 57703.13695, "trades": 1246, "taker_buy_base": 287178.7, "taker_buy_quote": 35536.44058 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1242, "high": 0.1249, "low": 0.1237, "close": 0.124, "volume": 414016.6, "close_time": 1773799199999, "quote_volume": 51478.42815, "trades": 1214, "taker_buy_base": 218052.0, "taker_buy_quote": 27103.52486 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1221, "close": 0.1228, "volume": 519976.1, "close_time": 1773802799999, "quote_volume": 63937.63538, "trades": 1563, "taker_buy_base": 215685.9, "taker_buy_quote": 26529.12783 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1223, "close": 0.1226, "volume": 179948.2, "close_time": 1773806399999, "quote_volume": 22114.98341, "trades": 781, "taker_buy_base": 37505.7, "taker_buy_quote": 4604.76811 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1218, "close": 0.1223, "volume": 125351.3, "close_time": 1773809999999, "quote_volume": 15320.21415, "trades": 340, "taker_buy_base": 58733.2, "taker_buy_quote": 7180.85612 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1222, "high": 0.1227, "low": 0.122, "close": 0.1223, "volume": 110581.3, "close_time": 1773813599999, "quote_volume": 13538.64902, "trades": 347, "taker_buy_base": 71802.9, "taker_buy_quote": 8790.48965 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1218, "close": 0.122, "volume": 103446.8, "close_time": 1773817199999, "quote_volume": 12652.37212, "trades": 435, "taker_buy_base": 52440.1, "taker_buy_quote": 6413.33276 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1215, "close": 0.1219, "volume": 360085.0, "close_time": 1773820799999, "quote_volume": 43885.50335, "trades": 822, "taker_buy_base": 70906.0, "taker_buy_quote": 8642.39461 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1215, "close": 0.1218, "volume": 108071.5, "close_time": 1773824399999, "quote_volume": 13168.03479, "trades": 309, "taker_buy_base": 49571.7, "taker_buy_quote": 6040.09835 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1218, "high": 0.1219, "low": 0.12, "close": 0.1202, "volume": 538361.6, "close_time": 1773827999999, "quote_volume": 65044.56733, "trades": 1215, "taker_buy_base": 246849.3, "taker_buy_quote": 29857.24796 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1201, "high": 0.1225, "low": 0.1197, "close": 0.1219, "volume": 1440756.7, "close_time": 1773831599999, "quote_volume": 174667.58809, "trades": 2202, "taker_buy_base": 500963.8, "taker_buy_quote": 60576.58517 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.122, "high": 0.1238, "low": 0.121, "close": 0.1228, "volume": 1229422.8, "close_time": 1773835199999, "quote_volume": 149836.29659, "trades": 3284, "taker_buy_base": 432599.8, "taker_buy_quote": 52812.8152 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1205, "close": 0.1214, "volume": 1065119.6, "close_time": 1773838799999, "quote_volume": 129960.58014, "trades": 2639, "taker_buy_base": 636225.2, "taker_buy_quote": 77751.36461 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1214, "high": 0.122, "low": 0.1203, "close": 0.1205, "volume": 500099.6, "close_time": 1773842399999, "quote_volume": 60555.67037, "trades": 1537, "taker_buy_base": 286845.7, "taker_buy_quote": 34733.03394 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1172, "close": 0.1183, "volume": 776021.9, "close_time": 1773845999999, "quote_volume": 92044.82143, "trades": 1642, "taker_buy_base": 469603.5, "taker_buy_quote": 55661.9674 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1183, "high": 0.1205, "low": 0.118, "close": 0.1201, "volume": 439346.6, "close_time": 1773849599999, "quote_volume": 52571.35246, "trades": 1062, "taker_buy_base": 224208.8, "taker_buy_quote": 26821.17587 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1187, "close": 0.1191, "volume": 291320.7, "close_time": 1773853199999, "quote_volume": 34897.16069, "trades": 847, "taker_buy_base": 170298.3, "taker_buy_quote": 20416.42768 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1191, "high": 0.1208, "low": 0.1191, "close": 0.1199, "volume": 205358.6, "close_time": 1773856799999, "quote_volume": 24625.69929, "trades": 533, "taker_buy_base": 93493.5, "taker_buy_quote": 11200.24533 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1183, "close": 0.119, "volume": 245141.7, "close_time": 1773860399999, "quote_volume": 29300.08441, "trades": 652, "taker_buy_base": 116792.9, "taker_buy_quote": 14015.62039 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1191, "close": 0.12, "volume": 145763.1, "close_time": 1773863999999, "quote_volume": 17448.05143, "trades": 281, "taker_buy_base": 103788.2, "taker_buy_quote": 12426.94859 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1192, "close": 0.1201, "volume": 186556.9, "close_time": 1773867599999, "quote_volume": 22388.07426, "trades": 688, "taker_buy_base": 94540.7, "taker_buy_quote": 11341.60171 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1192, "close": 0.1198, "volume": 105604.3, "close_time": 1773871199999, "quote_volume": 12645.50985, "trades": 390, "taker_buy_base": 78803.1, "taker_buy_quote": 9436.31077 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1187, "close": 0.1191, "volume": 174369.6, "close_time": 1773874799999, "quote_volume": 20773.32273, "trades": 375, "taker_buy_base": 68110.3, "taker_buy_quote": 8112.49032 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.119, "high": 0.119, "low": 0.1177, "close": 0.118, "volume": 294805.3, "close_time": 1773878399999, "quote_volume": 34862.87094, "trades": 519, "taker_buy_base": 120681.3, "taker_buy_quote": 14281.23306 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.118, "high": 0.1184, "low": 0.1169, "close": 0.1178, "volume": 227656.9, "close_time": 1773881999999, "quote_volume": 26819.10646, "trades": 495, "taker_buy_base": 120347.1, "taker_buy_quote": 14183.45442 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1175, "close": 0.1179, "volume": 102471.1, "close_time": 1773885599999, "quote_volume": 12081.6297, "trades": 266, "taker_buy_base": 64356.9, "taker_buy_quote": 7591.77857 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1173, "close": 0.1174, "volume": 356196.4, "close_time": 1773889199999, "quote_volume": 41953.72546, "trades": 417, "taker_buy_base": 74927.8, "taker_buy_quote": 8849.08895 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1175, "high": 0.1185, "low": 0.1175, "close": 0.1175, "volume": 158882.7, "close_time": 1773892799999, "quote_volume": 18721.04673, "trades": 360, "taker_buy_base": 100918.3, "taker_buy_quote": 11887.46165 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1168, "close": 0.1177, "volume": 176267.9, "close_time": 1773896399999, "quote_volume": 20675.73378, "trades": 372, "taker_buy_base": 95179.4, "taker_buy_quote": 11166.49505 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1177, "high": 0.1184, "low": 0.1177, "close": 0.118, "volume": 60660.7, "close_time": 1773899999999, "quote_volume": 7156.6981, "trades": 193, "taker_buy_base": 27123.8, "taker_buy_quote": 3200.62244 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1169, "close": 0.1174, "volume": 155651.0, "close_time": 1773903599999, "quote_volume": 18267.90875, "trades": 343, "taker_buy_base": 65425.8, "taker_buy_quote": 7677.53902 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1153, "close": 0.1161, "volume": 712505.0, "close_time": 1773907199999, "quote_volume": 82859.34906, "trades": 1556, "taker_buy_base": 287389.9, "taker_buy_quote": 33385.32399 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.116, "high": 0.1162, "low": 0.1153, "close": 0.1157, "volume": 169256.9, "close_time": 1773910799999, "quote_volume": 19590.70072, "trades": 280, "taker_buy_base": 61530.5, "taker_buy_quote": 7123.49833 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1158, "high": 0.1171, "low": 0.1158, "close": 0.1166, "volume": 266042.0, "close_time": 1773914399999, "quote_volume": 31011.53925, "trades": 495, "taker_buy_base": 136313.5, "taker_buy_quote": 15879.05849 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1158, "close": 0.1161, "volume": 251057.1, "close_time": 1773917999999, "quote_volume": 29192.80506, "trades": 506, "taker_buy_base": 118560.5, "taker_buy_quote": 13784.97881 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1162, "high": 0.1193, "low": 0.1162, "close": 0.1183, "volume": 1111082.4, "close_time": 1773921599999, "quote_volume": 130902.11557, "trades": 1571, "taker_buy_base": 628800.6, "taker_buy_quote": 74091.1562 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1183, "high": 0.1191, "low": 0.1173, "close": 0.1175, "volume": 236582.7, "close_time": 1773925199999, "quote_volume": 27952.32145, "trades": 636, "taker_buy_base": 118861.4, "taker_buy_quote": 14039.82994 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1175, "high": 0.118, "low": 0.1163, "close": 0.1175, "volume": 476517.6, "close_time": 1773928799999, "quote_volume": 55768.49076, "trades": 991, "taker_buy_base": 195774.7, "taker_buy_quote": 22920.07171 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1176, "high": 0.1181, "low": 0.1167, "close": 0.1173, "volume": 138304.7, "close_time": 1773932399999, "quote_volume": 16237.39165, "trades": 346, "taker_buy_base": 54336.2, "taker_buy_quote": 6383.23512 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1173, "high": 0.118, "low": 0.116, "close": 0.1169, "volume": 222470.7, "close_time": 1773935999999, "quote_volume": 26003.68913, "trades": 566, "taker_buy_base": 117847.9, "taker_buy_quote": 13772.93094 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1161, "close": 0.1165, "volume": 109563.2, "close_time": 1773939599999, "quote_volume": 12790.00906, "trades": 242, "taker_buy_base": 23442.5, "taker_buy_quote": 2737.18073 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1155, "close": 0.1164, "volume": 148341.8, "close_time": 1773943199999, "quote_volume": 17225.47626, "trades": 339, "taker_buy_base": 54239.6, "taker_buy_quote": 6306.47868 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1164, "high": 0.1167, "low": 0.1155, "close": 0.1159, "volume": 137889.0, "close_time": 1773946799999, "quote_volume": 16005.96723, "trades": 234, "taker_buy_base": 39020.3, "taker_buy_quote": 4529.88237 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.116, "high": 0.1166, "low": 0.1156, "close": 0.116, "volume": 242607.2, "close_time": 1773950399999, "quote_volume": 28201.97785, "trades": 576, "taker_buy_base": 127876.7, "taker_buy_quote": 14869.26117 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1159, "high": 0.116, "low": 0.1154, "close": 0.1159, "volume": 37012.2, "close_time": 1773953999999, "quote_volume": 4284.25208, "trades": 144, "taker_buy_base": 14808.5, "taker_buy_quote": 1714.16787 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.116, "high": 0.1162, "low": 0.1153, "close": 0.1158, "volume": 175159.8, "close_time": 1773957599999, "quote_volume": 20256.58715, "trades": 265, "taker_buy_base": 72171.2, "taker_buy_quote": 8341.6676 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1159, "high": 0.116, "low": 0.1153, "close": 0.1154, "volume": 39808.5, "close_time": 1773961199999, "quote_volume": 4598.1191, "trades": 147, "taker_buy_base": 20440.9, "taker_buy_quote": 2360.95857 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1153, "close": 0.1155, "volume": 47669.4, "close_time": 1773964799999, "quote_volume": 5505.40671, "trades": 147, "taker_buy_base": 25721.2, "taker_buy_quote": 2970.44867 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1145, "close": 0.1151, "volume": 271686.0, "close_time": 1773968399999, "quote_volume": 31227.13005, "trades": 531, "taker_buy_base": 146474.6, "taker_buy_quote": 16835.5337 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1145, "close": 0.1145, "volume": 146459.1, "close_time": 1773971999999, "quote_volume": 16848.04329, "trades": 325, "taker_buy_base": 73628.4, "taker_buy_quote": 8475.06914 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1145, "high": 0.115, "low": 0.1143, "close": 0.1146, "volume": 97219.2, "close_time": 1773975599999, "quote_volume": 11141.33905, "trades": 200, "taker_buy_base": 48285.4, "taker_buy_quote": 5531.92917 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1139, "close": 0.1141, "volume": 143692.8, "close_time": 1773979199999, "quote_volume": 16429.61342, "trades": 257, "taker_buy_base": 63094.0, "taker_buy_quote": 7215.72465 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.114, "high": 0.1146, "low": 0.1138, "close": 0.1144, "volume": 119734.2, "close_time": 1773982799999, "quote_volume": 13691.21411, "trades": 250, "taker_buy_base": 61877.5, "taker_buy_quote": 7073.06464 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1131, "close": 0.1133, "volume": 138658.1, "close_time": 1773986399999, "quote_volume": 15764.69784, "trades": 304, "taker_buy_base": 58300.4, "taker_buy_quote": 6628.49992 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1121, "close": 0.1127, "volume": 188072.9, "close_time": 1773989999999, "quote_volume": 21220.94775, "trades": 366, "taker_buy_base": 91028.0, "taker_buy_quote": 10272.90565 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1126, "high": 0.1155, "low": 0.112, "close": 0.1152, "volume": 1088808.5, "close_time": 1773993599999, "quote_volume": 124241.43497, "trades": 1346, "taker_buy_base": 562324.4, "taker_buy_quote": 64082.43122 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1152, "high": 0.1162, "low": 0.1148, "close": 0.1158, "volume": 761259.2, "close_time": 1773997199999, "quote_volume": 88031.63838, "trades": 1062, "taker_buy_base": 396567.7, "taker_buy_quote": 45861.58063 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1141, "close": 0.1146, "volume": 604885.0, "close_time": 1774000799999, "quote_volume": 69542.68944, "trades": 771, "taker_buy_base": 239007.6, "taker_buy_quote": 27472.12742 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1145, "high": 0.115, "low": 0.1139, "close": 0.114, "volume": 183059.8, "close_time": 1774004399999, "quote_volume": 20963.64256, "trades": 538, "taker_buy_base": 58101.4, "taker_buy_quote": 6651.46914 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1141, "high": 0.115, "low": 0.1139, "close": 0.1139, "volume": 114419.2, "close_time": 1774007999999, "quote_volume": 13076.89205, "trades": 360, "taker_buy_base": 58798.3, "taker_buy_quote": 6720.94746 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.114, "high": 0.1151, "low": 0.1136, "close": 0.1136, "volume": 238438.2, "close_time": 1774011599999, "quote_volume": 27218.37429, "trades": 551, "taker_buy_base": 118614.3, "taker_buy_quote": 13545.60826 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1126, "close": 0.1127, "volume": 521509.0, "close_time": 1774015199999, "quote_volume": 58982.53317, "trades": 790, "taker_buy_base": 238865.2, "taker_buy_quote": 27028.3812 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1127, "high": 0.113, "low": 0.112, "close": 0.1126, "volume": 237738.2, "close_time": 1774018799999, "quote_volume": 26760.43202, "trades": 445, "taker_buy_base": 91794.0, "taker_buy_quote": 10333.60402 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1127, "high": 0.1131, "low": 0.112, "close": 0.1128, "volume": 172004.6, "close_time": 1774022399999, "quote_volume": 19377.27302, "trades": 315, "taker_buy_base": 106310.8, "taker_buy_quote": 11980.91612 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1122, "close": 0.1127, "volume": 157977.2, "close_time": 1774025999999, "quote_volume": 17773.22672, "trades": 293, "taker_buy_base": 92156.4, "taker_buy_quote": 10367.07442 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1094, "close": 0.1098, "volume": 572750.5, "close_time": 1774029599999, "quote_volume": 63381.47253, "trades": 937, "taker_buy_base": 247499.7, "taker_buy_quote": 27378.60543 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1098, "high": 0.11, "low": 0.1073, "close": 0.1077, "volume": 478382.9, "close_time": 1774033199999, "quote_volume": 51995.57669, "trades": 789, "taker_buy_base": 214905.1, "taker_buy_quote": 23391.35742 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1073, "close": 0.1076, "volume": 385761.3, "close_time": 1774036799999, "quote_volume": 41636.31252, "trades": 612, "taker_buy_base": 220204.0, "taker_buy_quote": 23776.83946 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1069, "close": 0.1076, "volume": 183487.6, "close_time": 1774040399999, "quote_volume": 19731.6978, "trades": 328, "taker_buy_base": 113989.7, "taker_buy_quote": 12259.36761 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1077, "high": 0.1099, "low": 0.1077, "close": 0.1096, "volume": 441773.4, "close_time": 1774043999999, "quote_volume": 48137.67203, "trades": 667, "taker_buy_base": 259579.0, "taker_buy_quote": 28300.78584 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1096, "high": 0.111, "low": 0.1096, "close": 0.1109, "volume": 261541.6, "close_time": 1774047599999, "quote_volume": 28874.8862, "trades": 533, "taker_buy_base": 138023.4, "taker_buy_quote": 15231.27387 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1104, "close": 0.1106, "volume": 140904.8, "close_time": 1774051199999, "quote_volume": 15634.92594, "trades": 196, "taker_buy_base": 78056.7, "taker_buy_quote": 8666.35801 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1104, "close": 0.1115, "volume": 138333.5, "close_time": 1774054799999, "quote_volume": 15342.84397, "trades": 286, "taker_buy_base": 80691.7, "taker_buy_quote": 8955.86199 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1115, "high": 0.1123, "low": 0.1115, "close": 0.1116, "volume": 127436.2, "close_time": 1774058399999, "quote_volume": 14249.35186, "trades": 237, "taker_buy_base": 53725.4, "taker_buy_quote": 6010.03506 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1111, "close": 0.1126, "volume": 107086.5, "close_time": 1774061999999, "quote_volume": 11946.59998, "trades": 198, "taker_buy_base": 47135.0, "taker_buy_quote": 5262.59683 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1125, "high": 0.1138, "low": 0.1122, "close": 0.113, "volume": 196999.0, "close_time": 1774065599999, "quote_volume": 22260.83166, "trades": 442, "taker_buy_base": 85628.6, "taker_buy_quote": 9679.69053 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.113, "high": 0.1146, "low": 0.113, "close": 0.1141, "volume": 333558.9, "close_time": 1774069199999, "quote_volume": 37942.18593, "trades": 471, "taker_buy_base": 155593.7, "taker_buy_quote": 17704.84151 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.114, "high": 0.1145, "low": 0.1128, "close": 0.1128, "volume": 232387.9, "close_time": 1774072799999, "quote_volume": 26397.10695, "trades": 388, "taker_buy_base": 120541.7, "taker_buy_quote": 13685.77221 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1127, "high": 0.1144, "low": 0.1125, "close": 0.1136, "volume": 331904.9, "close_time": 1774076399999, "quote_volume": 37625.69535, "trades": 647, "taker_buy_base": 155181.9, "taker_buy_quote": 17601.47281 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1137, "high": 0.114, "low": 0.1131, "close": 0.1133, "volume": 138045.2, "close_time": 1774079999999, "quote_volume": 15663.13999, "trades": 374, "taker_buy_base": 74736.0, "taker_buy_quote": 8481.09416 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1117, "close": 0.1125, "volume": 440658.0, "close_time": 1774083599999, "quote_volume": 49530.14222, "trades": 889, "taker_buy_base": 163471.9, "taker_buy_quote": 18370.78512 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1126, "high": 0.1132, "low": 0.1124, "close": 0.1124, "volume": 94829.7, "close_time": 1774087199999, "quote_volume": 10690.69539, "trades": 274, "taker_buy_base": 40913.9, "taker_buy_quote": 4612.465 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1121, "close": 0.1125, "volume": 50547.9, "close_time": 1774090799999, "quote_volume": 5685.06992, "trades": 202, "taker_buy_base": 26109.5, "taker_buy_quote": 2936.01762 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1122, "close": 0.113, "volume": 36607.5, "close_time": 1774094399999, "quote_volume": 4121.91249, "trades": 170, "taker_buy_base": 22774.2, "taker_buy_quote": 2565.42978 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1128, "close": 0.1128, "volume": 78836.5, "close_time": 1774097999999, "quote_volume": 8912.20241, "trades": 317, "taker_buy_base": 36629.5, "taker_buy_quote": 4141.8235 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1122, "close": 0.1133, "volume": 1037706.9, "close_time": 1774101599999, "quote_volume": 117112.29139, "trades": 3916, "taker_buy_base": 237688.5, "taker_buy_quote": 26845.50275 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1133, "high": 0.1143, "low": 0.113, "close": 0.114, "volume": 515538.2, "close_time": 1774105199999, "quote_volume": 58581.88165, "trades": 2511, "taker_buy_base": 155668.8, "taker_buy_quote": 17702.51836 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1138, "high": 0.1159, "low": 0.1138, "close": 0.115, "volume": 805637.9, "close_time": 1774108799999, "quote_volume": 92769.51447, "trades": 2293, "taker_buy_base": 452397.2, "taker_buy_quote": 52098.18144 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1143, "close": 0.1144, "volume": 144995.8, "close_time": 1774112399999, "quote_volume": 16648.90456, "trades": 507, "taker_buy_base": 74170.2, "taker_buy_quote": 8517.33221 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1137, "close": 0.1141, "volume": 208658.2, "close_time": 1774115999999, "quote_volume": 23802.43939, "trades": 863, "taker_buy_base": 114924.3, "taker_buy_quote": 13103.74193 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1137, "close": 0.1141, "volume": 73597.8, "close_time": 1774119599999, "quote_volume": 8395.94893, "trades": 236, "taker_buy_base": 14305.7, "taker_buy_quote": 1632.15249 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1141, "high": 0.1156, "low": 0.1141, "close": 0.115, "volume": 335809.4, "close_time": 1774123199999, "quote_volume": 38561.33996, "trades": 542, "taker_buy_base": 216689.9, "taker_buy_quote": 24885.81159 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1139, "close": 0.1144, "volume": 147268.8, "close_time": 1774126799999, "quote_volume": 16844.86456, "trades": 602, "taker_buy_base": 74352.0, "taker_buy_quote": 8497.46686 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1126, "close": 0.1129, "volume": 213308.1, "close_time": 1774130399999, "quote_volume": 24234.76634, "trades": 726, "taker_buy_base": 106657.2, "taker_buy_quote": 12121.76201 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1122, "close": 0.1127, "volume": 195466.9, "close_time": 1774133999999, "quote_volume": 22030.29183, "trades": 408, "taker_buy_base": 83043.4, "taker_buy_quote": 9363.19508 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1107, "close": 0.1115, "volume": 706066.1, "close_time": 1774137599999, "quote_volume": 78714.93416, "trades": 1897, "taker_buy_base": 454076.1, "taker_buy_quote": 50589.08149 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1114, "high": 0.1118, "low": 0.1091, "close": 0.1108, "volume": 595889.8, "close_time": 1774141199999, "quote_volume": 65856.28862, "trades": 1380, "taker_buy_base": 305625.1, "taker_buy_quote": 33809.58717 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1105, "close": 0.1113, "volume": 81062.9, "close_time": 1774144799999, "quote_volume": 8977.52874, "trades": 280, "taker_buy_base": 42172.1, "taker_buy_quote": 4672.22755 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1106, "close": 0.1109, "volume": 69277.7, "close_time": 1774148399999, "quote_volume": 7689.85045, "trades": 220, "taker_buy_base": 34685.1, "taker_buy_quote": 3848.79106 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1106, "close": 0.1108, "volume": 56532.4, "close_time": 1774151999999, "quote_volume": 6273.56387, "trades": 131, "taker_buy_base": 30463.0, "taker_buy_quote": 3380.17329 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1103, "close": 0.1105, "volume": 51635.5, "close_time": 1774155599999, "quote_volume": 5714.78529, "trades": 175, "taker_buy_base": 16573.1, "taker_buy_quote": 1833.69008 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1098, "close": 0.11, "volume": 41037.3, "close_time": 1774159199999, "quote_volume": 4518.37712, "trades": 149, "taker_buy_base": 19368.6, "taker_buy_quote": 2131.1315 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1101, "high": 0.1128, "low": 0.1101, "close": 0.1123, "volume": 311438.9, "close_time": 1774162799999, "quote_volume": 34807.58183, "trades": 718, "taker_buy_base": 186591.1, "taker_buy_quote": 20832.74562 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1103, "close": 0.1107, "volume": 551661.4, "close_time": 1774166399999, "quote_volume": 61412.81383, "trades": 1043, "taker_buy_base": 253559.8, "taker_buy_quote": 28206.29029 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1106, "high": 0.1123, "low": 0.1105, "close": 0.1115, "volume": 484431.6, "close_time": 1774169999999, "quote_volume": 54070.94912, "trades": 1054, "taker_buy_base": 168894.8, "taker_buy_quote": 18851.5828 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1112, "close": 0.1112, "volume": 195958.1, "close_time": 1774173599999, "quote_volume": 21881.74423, "trades": 716, "taker_buy_base": 81516.0, "taker_buy_quote": 9098.42602 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1113, "high": 0.1119, "low": 0.111, "close": 0.1112, "volume": 306044.7, "close_time": 1774177199999, "quote_volume": 34117.06024, "trades": 1123, "taker_buy_base": 176198.4, "taker_buy_quote": 19631.12386 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1111, "high": 0.1112, "low": 0.11, "close": 0.1103, "volume": 215386.5, "close_time": 1774180799999, "quote_volume": 23783.44233, "trades": 258, "taker_buy_base": 124092.0, "taker_buy_quote": 13695.17785 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1103, "high": 0.1113, "low": 0.1103, "close": 0.1108, "volume": 208204.8, "close_time": 1774184399999, "quote_volume": 23075.34111, "trades": 678, "taker_buy_base": 61961.0, "taker_buy_quote": 6866.93805 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1101, "close": 0.1111, "volume": 321754.7, "close_time": 1774187999999, "quote_volume": 35640.82308, "trades": 772, "taker_buy_base": 188146.1, "taker_buy_quote": 20854.52486 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1111, "high": 0.1116, "low": 0.111, "close": 0.1114, "volume": 99663.6, "close_time": 1774191599999, "quote_volume": 11098.24615, "trades": 347, "taker_buy_base": 69527.2, "taker_buy_quote": 7742.74097 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1115, "high": 0.1121, "low": 0.1109, "close": 0.1112, "volume": 192852.3, "close_time": 1774195199999, "quote_volume": 21477.19931, "trades": 568, "taker_buy_base": 86145.0, "taker_buy_quote": 9590.40046 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1108, "close": 0.1109, "volume": 92827.2, "close_time": 1774198799999, "quote_volume": 10317.79995, "trades": 150, "taker_buy_base": 44565.0, "taker_buy_quote": 4950.97521 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1109, "close": 0.1113, "volume": 52549.2, "close_time": 1774202399999, "quote_volume": 5843.30778, "trades": 183, "taker_buy_base": 17815.4, "taker_buy_quote": 1983.14737 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1106, "close": 0.1107, "volume": 121761.6, "close_time": 1774205999999, "quote_volume": 13510.07659, "trades": 435, "taker_buy_base": 29202.9, "taker_buy_quote": 3239.9303 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1101, "close": 0.1104, "volume": 99082.5, "close_time": 1774209599999, "quote_volume": 10935.32774, "trades": 350, "taker_buy_base": 39788.2, "taker_buy_quote": 4392.47303 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1106, "volume": 77789.7, "close_time": 1774213199999, "quote_volume": 8604.34367, "trades": 104, "taker_buy_base": 59119.0, "taker_buy_quote": 6538.46909 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1087, "close": 0.1098, "volume": 413896.6, "close_time": 1774216799999, "quote_volume": 45399.86887, "trades": 986, "taker_buy_base": 184474.6, "taker_buy_quote": 20227.7764 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1094, "close": 0.1101, "volume": 104884.3, "close_time": 1774220399999, "quote_volume": 11534.97383, "trades": 345, "taker_buy_base": 65012.4, "taker_buy_quote": 7149.16214 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.11, "high": 0.1102, "low": 0.1091, "close": 0.1094, "volume": 177186.3, "close_time": 1774223999999, "quote_volume": 19425.50477, "trades": 428, "taker_buy_base": 73320.8, "taker_buy_quote": 8035.79129 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1083, "close": 0.1088, "volume": 215838.9, "close_time": 1774227599999, "quote_volume": 23499.3985, "trades": 397, "taker_buy_base": 119585.6, "taker_buy_quote": 13008.11715 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1087, "high": 0.1095, "low": 0.1087, "close": 0.1093, "volume": 181234.4, "close_time": 1774231199999, "quote_volume": 19792.43725, "trades": 304, "taker_buy_base": 89929.3, "taker_buy_quote": 9821.92851 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1093, "high": 0.1104, "low": 0.1091, "close": 0.1102, "volume": 277856.2, "close_time": 1774234799999, "quote_volume": 30528.6813, "trades": 482, "taker_buy_base": 152257.4, "taker_buy_quote": 16726.74719 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1096, "close": 0.1098, "volume": 43052.3, "close_time": 1774238399999, "quote_volume": 4733.17624, "trades": 125, "taker_buy_base": 22335.4, "taker_buy_quote": 2455.13119 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1097, "close": 0.1105, "volume": 38377.4, "close_time": 1774241999999, "quote_volume": 4239.05909, "trades": 135, "taker_buy_base": 14040.6, "taker_buy_quote": 1550.29058 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1085, "close": 0.1091, "volume": 366846.6, "close_time": 1774245599999, "quote_volume": 40069.04281, "trades": 915, "taker_buy_base": 168821.5, "taker_buy_quote": 18409.07809 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.109, "high": 0.109, "low": 0.1079, "close": 0.1084, "volume": 179049.9, "close_time": 1774249199999, "quote_volume": 19400.09775, "trades": 502, "taker_buy_base": 106691.5, "taker_buy_quote": 11562.67671 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1082, "high": 0.1097, "low": 0.1079, "close": 0.1084, "volume": 419706.5, "close_time": 1774252799999, "quote_volume": 45535.59427, "trades": 914, "taker_buy_base": 266436.9, "taker_buy_quote": 28908.58689 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1085, "high": 0.109, "low": 0.1078, "close": 0.1078, "volume": 214047.2, "close_time": 1774256399999, "quote_volume": 23219.47226, "trades": 528, "taker_buy_base": 141572.2, "taker_buy_quote": 15360.22537 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1072, "close": 0.1079, "volume": 562322.5, "close_time": 1774259999999, "quote_volume": 60563.18587, "trades": 748, "taker_buy_base": 405100.4, "taker_buy_quote": 43623.61529 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 167953.8, "close_time": 1774263599999, "quote_volume": 18117.57707, "trades": 400, "taker_buy_base": 61167.0, "taker_buy_quote": 6600.58884 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1077, "high": 0.111, "low": 0.1071, "close": 0.11, "volume": 1347445.0, "close_time": 1774267199999, "quote_volume": 147635.53832, "trades": 3428, "taker_buy_base": 683011.5, "taker_buy_quote": 74825.24121 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.11, "high": 0.1108, "low": 0.1093, "close": 0.1107, "volume": 341846.7, "close_time": 1774270799999, "quote_volume": 37637.79198, "trades": 1111, "taker_buy_base": 164228.4, "taker_buy_quote": 18080.88597 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1108, "high": 0.1115, "low": 0.1101, "close": 0.1113, "volume": 257698.5, "close_time": 1774274399999, "quote_volume": 28579.10158, "trades": 698, "taker_buy_base": 157983.0, "taker_buy_quote": 17513.89658 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1102, "close": 0.1104, "volume": 249983.2, "close_time": 1774277999999, "quote_volume": 27711.93467, "trades": 694, "taker_buy_base": 140968.8, "taker_buy_quote": 15633.68256 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1086, "close": 0.1086, "volume": 350957.1, "close_time": 1774281599999, "quote_volume": 38491.33362, "trades": 905, "taker_buy_base": 231292.7, "taker_buy_quote": 25373.02659 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1078, "close": 0.1089, "volume": 409996.5, "close_time": 1774285199999, "quote_volume": 44496.59815, "trades": 666, "taker_buy_base": 211358.9, "taker_buy_quote": 22943.31341 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1089, "high": 0.1097, "low": 0.1087, "close": 0.1097, "volume": 407515.2, "close_time": 1774288799999, "quote_volume": 44502.48463, "trades": 1012, "taker_buy_base": 217514.7, "taker_buy_quote": 23757.0771 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1095, "close": 0.11, "volume": 365975.8, "close_time": 1774292399999, "quote_volume": 40311.56587, "trades": 977, "taker_buy_base": 200418.2, "taker_buy_quote": 22068.3788 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.11, "high": 0.1104, "low": 0.1097, "close": 0.1098, "volume": 104710.6, "close_time": 1774295999999, "quote_volume": 11521.81291, "trades": 364, "taker_buy_base": 52554.6, "taker_buy_quote": 5787.58911 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1098, "close": 0.1102, "volume": 69428.6, "close_time": 1774299599999, "quote_volume": 7650.1958, "trades": 226, "taker_buy_base": 27410.9, "taker_buy_quote": 3020.04821 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1102, "high": 0.1124, "low": 0.1102, "close": 0.1117, "volume": 217204.2, "close_time": 1774303199999, "quote_volume": 24194.21531, "trades": 973, "taker_buy_base": 85835.9, "taker_buy_quote": 9555.97001 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1108, "close": 0.1109, "volume": 73280.2, "close_time": 1774306799999, "quote_volume": 8150.37425, "trades": 333, "taker_buy_base": 38687.6, "taker_buy_quote": 4304.35095 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1099, "close": 0.1105, "volume": 228456.1, "close_time": 1774310399999, "quote_volume": 25196.49403, "trades": 648, "taker_buy_base": 129602.1, "taker_buy_quote": 14292.77777 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1096, "close": 0.1108, "volume": 130543.5, "close_time": 1774313999999, "quote_volume": 14381.56772, "trades": 510, "taker_buy_base": 91394.8, "taker_buy_quote": 10067.24369 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1106, "high": 0.111, "low": 0.1101, "close": 0.1107, "volume": 120348.3, "close_time": 1774317599999, "quote_volume": 13303.13744, "trades": 497, "taker_buy_base": 51815.2, "taker_buy_quote": 5726.32575 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1106, "high": 0.1117, "low": 0.1106, "close": 0.111, "volume": 212090.2, "close_time": 1774321199999, "quote_volume": 23584.16658, "trades": 702, "taker_buy_base": 86460.8, "taker_buy_quote": 9614.24803 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1104, "close": 0.1116, "volume": 243770.9, "close_time": 1774324799999, "quote_volume": 27081.27445, "trades": 689, "taker_buy_base": 77343.7, "taker_buy_quote": 8590.67208 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1111, "close": 0.1116, "volume": 124773.1, "close_time": 1774328399999, "quote_volume": 13907.4839, "trades": 481, "taker_buy_base": 52070.4, "taker_buy_quote": 5804.93215 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1106, "close": 0.1111, "volume": 164072.2, "close_time": 1774331999999, "quote_volume": 18233.65324, "trades": 512, "taker_buy_base": 75129.4, "taker_buy_quote": 8343.08203 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1111, "high": 0.1126, "low": 0.1106, "close": 0.1106, "volume": 652507.7, "close_time": 1774335599999, "quote_volume": 72817.40706, "trades": 1184, "taker_buy_base": 379789.0, "taker_buy_quote": 42375.83651 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1106, "close": 0.111, "volume": 199841.4, "close_time": 1774339199999, "quote_volume": 22174.65204, "trades": 577, "taker_buy_base": 58784.6, "taker_buy_quote": 6523.25137 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.111, "high": 0.1115, "low": 0.1099, "close": 0.1099, "volume": 171658.1, "close_time": 1774342799999, "quote_volume": 19017.62766, "trades": 477, "taker_buy_base": 66004.3, "taker_buy_quote": 7314.98901 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1095, "close": 0.1102, "volume": 262198.1, "close_time": 1774346399999, "quote_volume": 28828.73654, "trades": 677, "taker_buy_base": 60466.8, "taker_buy_quote": 6645.08469 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1093, "close": 0.1093, "volume": 99131.4, "close_time": 1774349999999, "quote_volume": 10866.48266, "trades": 212, "taker_buy_base": 35340.4, "taker_buy_quote": 3878.41097 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1094, "high": 0.1117, "low": 0.1089, "close": 0.1105, "volume": 1245847.9, "close_time": 1774353599999, "quote_volume": 137616.88152, "trades": 1369, "taker_buy_base": 651521.6, "taker_buy_quote": 71870.76176 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1105, "high": 0.1137, "low": 0.1102, "close": 0.1131, "volume": 2020545.9, "close_time": 1774357199999, "quote_volume": 226680.39132, "trades": 3514, "taker_buy_base": 1067937.4, "taker_buy_quote": 119675.90515 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1132, "high": 0.1138, "low": 0.112, "close": 0.1127, "volume": 656737.1, "close_time": 1774360799999, "quote_volume": 74148.76941, "trades": 1674, "taker_buy_base": 320999.0, "taker_buy_quote": 36264.6669 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1114, "close": 0.1122, "volume": 309846.8, "close_time": 1774364399999, "quote_volume": 34770.04472, "trades": 777, "taker_buy_base": 162979.4, "taker_buy_quote": 18297.05433 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1123, "high": 0.1137, "low": 0.1118, "close": 0.1118, "volume": 336733.5, "close_time": 1774367999999, "quote_volume": 38005.51559, "trades": 853, "taker_buy_base": 165222.6, "taker_buy_quote": 18653.94404 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1118, "high": 0.1149, "low": 0.1112, "close": 0.1142, "volume": 2136056.9, "close_time": 1774371599999, "quote_volume": 242751.51016, "trades": 3466, "taker_buy_base": 1072663.7, "taker_buy_quote": 121888.31545 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1143, "high": 0.1158, "low": 0.1133, "close": 0.1157, "volume": 1335393.5, "close_time": 1774375199999, "quote_volume": 152993.17212, "trades": 3457, "taker_buy_base": 783555.3, "taker_buy_quote": 89817.33546 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1133, "close": 0.116, "volume": 1344042.2, "close_time": 1774378799999, "quote_volume": 154615.46018, "trades": 3015, "taker_buy_base": 738845.2, "taker_buy_quote": 85027.64333 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1161, "high": 0.1211, "low": 0.1161, "close": 0.1201, "volume": 2101002.9, "close_time": 1774382399999, "quote_volume": 250181.03407, "trades": 4852, "taker_buy_base": 1340216.6, "taker_buy_quote": 159920.6447 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1201, "high": 0.1217, "low": 0.1175, "close": 0.1196, "volume": 2854877.6, "close_time": 1774385999999, "quote_volume": 341429.22202, "trades": 4961, "taker_buy_base": 1382488.5, "taker_buy_quote": 165335.6896 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1183, "close": 0.1195, "volume": 534296.7, "close_time": 1774389599999, "quote_volume": 63568.1221, "trades": 1385, "taker_buy_base": 279117.7, "taker_buy_quote": 33235.59238 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1194, "high": 0.1241, "low": 0.1191, "close": 0.1216, "volume": 4265451.4, "close_time": 1774393199999, "quote_volume": 518262.81214, "trades": 7464, "taker_buy_base": 2513146.2, "taker_buy_quote": 305643.67031 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1217, "high": 0.1227, "low": 0.1207, "close": 0.1225, "volume": 817519.0, "close_time": 1774396799999, "quote_volume": 99627.34235, "trades": 1484, "taker_buy_base": 452043.2, "taker_buy_quote": 55125.1228 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1208, "close": 0.1216, "volume": 981477.5, "close_time": 1774400399999, "quote_volume": 119927.91547, "trades": 1673, "taker_buy_base": 443393.3, "taker_buy_quote": 54203.52612 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1216, "high": 0.1227, "low": 0.1207, "close": 0.1227, "volume": 608343.6, "close_time": 1774403999999, "quote_volume": 74012.10028, "trades": 872, "taker_buy_base": 271090.9, "taker_buy_quote": 32982.89129 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1227, "high": 0.1232, "low": 0.1212, "close": 0.1213, "volume": 326581.9, "close_time": 1774407599999, "quote_volume": 39826.0962, "trades": 753, "taker_buy_base": 143817.9, "taker_buy_quote": 17551.49507 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1198, "close": 0.1201, "volume": 566558.9, "close_time": 1774411199999, "quote_volume": 68251.35615, "trades": 761, "taker_buy_base": 259207.2, "taker_buy_quote": 31246.35188 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1191, "close": 0.1205, "volume": 369147.1, "close_time": 1774414799999, "quote_volume": 44322.97755, "trades": 852, "taker_buy_base": 144171.9, "taker_buy_quote": 17329.28582 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1199, "close": 0.1203, "volume": 238915.4, "close_time": 1774418399999, "quote_volume": 28800.1335, "trades": 773, "taker_buy_base": 99491.1, "taker_buy_quote": 12001.15531 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1189, "close": 0.1194, "volume": 581037.3, "close_time": 1774421999999, "quote_volume": 69475.46486, "trades": 1557, "taker_buy_base": 250669.8, "taker_buy_quote": 29956.77723 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1191, "close": 0.1199, "volume": 351234.9, "close_time": 1774425599999, "quote_volume": 42144.72501, "trades": 889, "taker_buy_base": 208561.0, "taker_buy_quote": 25037.40196 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1199, "high": 0.1218, "low": 0.1199, "close": 0.1204, "volume": 403671.8, "close_time": 1774429199999, "quote_volume": 48802.40467, "trades": 1151, "taker_buy_base": 162635.1, "taker_buy_quote": 19670.75379 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1204, "high": 0.1227, "low": 0.1195, "close": 0.1219, "volume": 814867.2, "close_time": 1774432799999, "quote_volume": 98667.50885, "trades": 2044, "taker_buy_base": 464032.0, "taker_buy_quote": 56220.53489 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.122, "high": 0.1233, "low": 0.12, "close": 0.1201, "volume": 1101244.9, "close_time": 1774436399999, "quote_volume": 133912.89437, "trades": 2529, "taker_buy_base": 620858.5, "taker_buy_quote": 75600.63544 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.12, "high": 0.1209, "low": 0.1196, "close": 0.1204, "volume": 748601.6, "close_time": 1774439999999, "quote_volume": 89983.46246, "trades": 1508, "taker_buy_base": 250152.8, "taker_buy_quote": 30062.79256 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1176, "close": 0.1183, "volume": 955703.3, "close_time": 1774443599999, "quote_volume": 113299.94716, "trades": 1864, "taker_buy_base": 395844.3, "taker_buy_quote": 46946.7922 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1186, "high": 0.1202, "low": 0.1186, "close": 0.12, "volume": 365087.1, "close_time": 1774447199999, "quote_volume": 43566.46399, "trades": 1335, "taker_buy_base": 116905.0, "taker_buy_quote": 13959.17995 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1202, "high": 0.121, "low": 0.1189, "close": 0.1207, "volume": 652502.4, "close_time": 1774450799999, "quote_volume": 78332.13004, "trades": 1584, "taker_buy_base": 327252.1, "taker_buy_quote": 39303.3555 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1199, "close": 0.1219, "volume": 584534.3, "close_time": 1774454399999, "quote_volume": 70585.29542, "trades": 1300, "taker_buy_base": 325059.4, "taker_buy_quote": 39241.65483 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1208, "close": 0.1216, "volume": 445997.7, "close_time": 1774457999999, "quote_volume": 54218.40173, "trades": 1281, "taker_buy_base": 144680.9, "taker_buy_quote": 17590.35436 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1215, "high": 0.122, "low": 0.1196, "close": 0.12, "volume": 627181.8, "close_time": 1774461599999, "quote_volume": 75573.52039, "trades": 1491, "taker_buy_base": 237442.5, "taker_buy_quote": 28604.08811 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1202, "high": 0.1227, "low": 0.12, "close": 0.1222, "volume": 640682.4, "close_time": 1774465199999, "quote_volume": 77905.658, "trades": 1387, "taker_buy_base": 391077.5, "taker_buy_quote": 47566.08864 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1224, "high": 0.1242, "low": 0.1219, "close": 0.1229, "volume": 703077.5, "close_time": 1774468799999, "quote_volume": 86327.47748, "trades": 2479, "taker_buy_base": 257880.8, "taker_buy_quote": 31666.30105 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.123, "high": 0.1231, "low": 0.1179, "close": 0.1194, "volume": 1396798.1, "close_time": 1774472399999, "quote_volume": 167659.29657, "trades": 3350, "taker_buy_base": 470703.5, "taker_buy_quote": 56385.87188 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1193, "close": 0.1197, "volume": 168981.8, "close_time": 1774475999999, "quote_volume": 20242.67465, "trades": 943, "taker_buy_base": 30047.7, "taker_buy_quote": 3600.87611 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1189, "close": 0.1196, "volume": 269159.1, "close_time": 1774479599999, "quote_volume": 32218.79217, "trades": 1279, "taker_buy_base": 70529.8, "taker_buy_quote": 8451.78827 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1187, "close": 0.1193, "volume": 242810.8, "close_time": 1774483199999, "quote_volume": 29000.50945, "trades": 884, "taker_buy_base": 88313.2, "taker_buy_quote": 10538.51278 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1194, "high": 0.12, "low": 0.1191, "close": 0.1194, "volume": 178112.5, "close_time": 1774486799999, "quote_volume": 21305.07963, "trades": 670, "taker_buy_base": 62114.6, "taker_buy_quote": 7429.03573 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1192, "close": 0.1193, "volume": 78146.0, "close_time": 1774490399999, "quote_volume": 9341.47832, "trades": 325, "taker_buy_base": 38509.6, "taker_buy_quote": 4604.23873 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1178, "close": 0.1185, "volume": 427994.0, "close_time": 1774493999999, "quote_volume": 50600.74608, "trades": 905, "taker_buy_base": 233003.2, "taker_buy_quote": 27536.65221 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1179, "close": 0.1181, "volume": 294786.0, "close_time": 1774497599999, "quote_volume": 34905.21928, "trades": 800, "taker_buy_base": 116842.3, "taker_buy_quote": 13832.42576 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1182, "high": 0.1209, "low": 0.1182, "close": 0.1204, "volume": 715033.5, "close_time": 1774501199999, "quote_volume": 85919.2928, "trades": 1588, "taker_buy_base": 386004.7, "taker_buy_quote": 46364.83893 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1205, "high": 0.1213, "low": 0.1201, "close": 0.1208, "volume": 283797.0, "close_time": 1774504799999, "quote_volume": 34235.12, "trades": 1269, "taker_buy_base": 97382.1, "taker_buy_quote": 11754.08085 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1208, "high": 0.122, "low": 0.1207, "close": 0.1211, "volume": 316444.5, "close_time": 1774508399999, "quote_volume": 38381.24103, "trades": 894, "taker_buy_base": 171369.8, "taker_buy_quote": 20807.75045 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.121, "high": 0.1216, "low": 0.1202, "close": 0.1202, "volume": 176533.2, "close_time": 1774511999999, "quote_volume": 21318.32264, "trades": 618, "taker_buy_base": 69302.3, "taker_buy_quote": 8370.25315 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1203, "high": 0.1214, "low": 0.1199, "close": 0.1208, "volume": 944467.5, "close_time": 1774515599999, "quote_volume": 113746.82514, "trades": 2118, "taker_buy_base": 359930.9, "taker_buy_quote": 43407.41647 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1176, "close": 0.1182, "volume": 1224811.9, "close_time": 1774519199999, "quote_volume": 145517.56702, "trades": 2274, "taker_buy_base": 673621.7, "taker_buy_quote": 80034.69762 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1166, "close": 0.117, "volume": 386930.6, "close_time": 1774522799999, "quote_volume": 45363.11608, "trades": 777, "taker_buy_base": 203472.4, "taker_buy_quote": 23860.89885 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.117, "high": 0.1185, "low": 0.1168, "close": 0.1175, "volume": 771448.4, "close_time": 1774526399999, "quote_volume": 90714.13289, "trades": 1600, "taker_buy_base": 400040.1, "taker_buy_quote": 47071.10671 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1175, "close": 0.1183, "volume": 164357.9, "close_time": 1774529999999, "quote_volume": 19436.40209, "trades": 535, "taker_buy_base": 83060.9, "taker_buy_quote": 9819.73449 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1175, "close": 0.118, "volume": 209833.7, "close_time": 1774533599999, "quote_volume": 24815.13684, "trades": 660, "taker_buy_base": 62683.1, "taker_buy_quote": 7403.14559 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1175, "close": 0.1184, "volume": 215186.1, "close_time": 1774537199999, "quote_volume": 25415.71788, "trades": 528, "taker_buy_base": 75006.7, "taker_buy_quote": 8865.8345 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1171, "close": 0.1174, "volume": 229226.5, "close_time": 1774540799999, "quote_volume": 26945.51863, "trades": 566, "taker_buy_base": 132336.3, "taker_buy_quote": 15546.18504 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1154, "close": 0.1157, "volume": 696482.5, "close_time": 1774544399999, "quote_volume": 80960.86226, "trades": 1327, "taker_buy_base": 348652.3, "taker_buy_quote": 40522.62575 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1143, "close": 0.1144, "volume": 426060.7, "close_time": 1774547999999, "quote_volume": 48943.7625, "trades": 1122, "taker_buy_base": 296405.0, "taker_buy_quote": 34057.32655 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1144, "high": 0.1158, "low": 0.1141, "close": 0.1154, "volume": 495596.0, "close_time": 1774551599999, "quote_volume": 57131.97987, "trades": 775, "taker_buy_base": 252619.2, "taker_buy_quote": 29112.52241 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1155, "high": 0.1157, "low": 0.115, "close": 0.1156, "volume": 155425.6, "close_time": 1774555199999, "quote_volume": 17929.71374, "trades": 406, "taker_buy_base": 84563.5, "taker_buy_quote": 9756.79436 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1156, "high": 0.1188, "low": 0.1156, "close": 0.1175, "volume": 435613.9, "close_time": 1774558799999, "quote_volume": 51022.98275, "trades": 1353, "taker_buy_base": 215254.7, "taker_buy_quote": 25191.625 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1176, "high": 0.1199, "low": 0.1176, "close": 0.1194, "volume": 329108.8, "close_time": 1774562399999, "quote_volume": 39048.98571, "trades": 651, "taker_buy_base": 171324.7, "taker_buy_quote": 20306.89435 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1179, "close": 0.1182, "volume": 385300.4, "close_time": 1774565999999, "quote_volume": 45698.09339, "trades": 919, "taker_buy_base": 220151.5, "taker_buy_quote": 26085.93864 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1173, "close": 0.1174, "volume": 316776.1, "close_time": 1774569599999, "quote_volume": 37318.61178, "trades": 688, "taker_buy_base": 139267.5, "taker_buy_quote": 16410.95697 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1166, "close": 0.1175, "volume": 133846.1, "close_time": 1774573199999, "quote_volume": 15669.61994, "trades": 456, "taker_buy_base": 73618.5, "taker_buy_quote": 8620.70725 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1175, "high": 0.1181, "low": 0.1172, "close": 0.1177, "volume": 117752.8, "close_time": 1774576799999, "quote_volume": 13851.22708, "trades": 419, "taker_buy_base": 53843.5, "taker_buy_quote": 6333.38613 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1176, "close": 0.1178, "volume": 205193.1, "close_time": 1774580399999, "quote_volume": 24231.39491, "trades": 557, "taker_buy_base": 133259.3, "taker_buy_quote": 15733.93669 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1177, "high": 0.1179, "low": 0.1165, "close": 0.1168, "volume": 192921.6, "close_time": 1774583999999, "quote_volume": 22578.81069, "trades": 532, "taker_buy_base": 85037.3, "taker_buy_quote": 9947.46758 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1162, "close": 0.117, "volume": 171625.8, "close_time": 1774587599999, "quote_volume": 20017.11521, "trades": 469, "taker_buy_base": 64645.8, "taker_buy_quote": 7546.90233 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1167, "close": 0.117, "volume": 160328.3, "close_time": 1774591199999, "quote_volume": 18786.75909, "trades": 554, "taker_buy_base": 91523.2, "taker_buy_quote": 10722.58904 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.117, "high": 0.1174, "low": 0.1167, "close": 0.1172, "volume": 156934.1, "close_time": 1774594799999, "quote_volume": 18370.56622, "trades": 529, "taker_buy_base": 84322.5, "taker_buy_quote": 9871.43972 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1165, "close": 0.1167, "volume": 77761.6, "close_time": 1774598399999, "quote_volume": 9111.08698, "trades": 338, "taker_buy_base": 46529.4, "taker_buy_quote": 5450.81545 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1139, "close": 0.1143, "volume": 1484295.2, "close_time": 1774601999999, "quote_volume": 170364.2717, "trades": 2262, "taker_buy_base": 412471.1, "taker_buy_quote": 47293.47521 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1128, "close": 0.1135, "volume": 234215.2, "close_time": 1774605599999, "quote_volume": 26547.35288, "trades": 512, "taker_buy_base": 157964.1, "taker_buy_quote": 17908.41905 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1108, "close": 0.1114, "volume": 464664.6, "close_time": 1774609199999, "quote_volume": 52198.01506, "trades": 961, "taker_buy_base": 207333.1, "taker_buy_quote": 23304.30277 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1115, "high": 0.1125, "low": 0.1108, "close": 0.1123, "volume": 401894.0, "close_time": 1774612799999, "quote_volume": 44903.45762, "trades": 1336, "taker_buy_base": 183527.4, "taker_buy_quote": 20503.86237 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1105, "close": 0.1106, "volume": 358455.9, "close_time": 1774616399999, "quote_volume": 40011.31759, "trades": 1213, "taker_buy_base": 144343.7, "taker_buy_quote": 16102.61072 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1101, "close": 0.1102, "volume": 192911.2, "close_time": 1774619999999, "quote_volume": 21347.51543, "trades": 629, "taker_buy_base": 92846.9, "taker_buy_quote": 10270.22346 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1097, "close": 0.1112, "volume": 507080.5, "close_time": 1774623599999, "quote_volume": 55889.77435, "trades": 978, "taker_buy_base": 329130.4, "taker_buy_quote": 36250.85692 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1113, "high": 0.1132, "low": 0.1112, "close": 0.1121, "volume": 413014.3, "close_time": 1774627199999, "quote_volume": 46450.27254, "trades": 1034, "taker_buy_base": 210580.7, "taker_buy_quote": 23665.9402 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1113, "close": 0.1113, "volume": 136813.5, "close_time": 1774630799999, "quote_volume": 15287.30494, "trades": 335, "taker_buy_base": 47675.6, "taker_buy_quote": 5326.96127 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1112, "high": 0.1124, "low": 0.1107, "close": 0.111, "volume": 445329.6, "close_time": 1774634399999, "quote_volume": 49635.79858, "trades": 771, "taker_buy_base": 129002.2, "taker_buy_quote": 14381.72864 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.111, "high": 0.111, "low": 0.11, "close": 0.1102, "volume": 116360.2, "close_time": 1774637999999, "quote_volume": 12855.519, "trades": 369, "taker_buy_base": 70163.7, "taker_buy_quote": 7747.08724 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1098, "close": 0.1102, "volume": 50867.3, "close_time": 1774641599999, "quote_volume": 5607.60281, "trades": 187, "taker_buy_base": 28986.7, "taker_buy_quote": 3196.19681 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1095, "close": 0.1097, "volume": 47587.3, "close_time": 1774645199999, "quote_volume": 5221.08054, "trades": 224, "taker_buy_base": 28353.3, "taker_buy_quote": 3110.52246 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1072, "close": 0.1074, "volume": 285183.8, "close_time": 1774648799999, "quote_volume": 30856.28645, "trades": 696, "taker_buy_base": 88753.9, "taker_buy_quote": 9602.95633 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1074, "high": 0.1081, "low": 0.1056, "close": 0.1078, "volume": 637543.1, "close_time": 1774652399999, "quote_volume": 68294.53504, "trades": 1201, "taker_buy_base": 373965.2, "taker_buy_quote": 40067.59926 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1072, "close": 0.1084, "volume": 301383.5, "close_time": 1774655999999, "quote_volume": 32584.62329, "trades": 690, "taker_buy_base": 145789.7, "taker_buy_quote": 15742.20985 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1066, "close": 0.1069, "volume": 320382.6, "close_time": 1774659599999, "quote_volume": 34420.36182, "trades": 502, "taker_buy_base": 114572.4, "taker_buy_quote": 12276.26566 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1049, "close": 0.1053, "volume": 719847.1, "close_time": 1774663199999, "quote_volume": 76111.65829, "trades": 1489, "taker_buy_base": 374255.7, "taker_buy_quote": 39545.01587 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1051, "close": 0.1053, "volume": 111503.3, "close_time": 1774666799999, "quote_volume": 11748.4177, "trades": 369, "taker_buy_base": 58479.7, "taker_buy_quote": 6160.10571 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1054, "high": 0.1066, "low": 0.1054, "close": 0.1062, "volume": 210702.5, "close_time": 1774670399999, "quote_volume": 22378.28156, "trades": 649, "taker_buy_base": 143103.7, "taker_buy_quote": 15199.22245 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1062, "high": 0.107, "low": 0.1058, "close": 0.106, "volume": 204380.6, "close_time": 1774673999999, "quote_volume": 21728.32416, "trades": 542, "taker_buy_base": 92136.0, "taker_buy_quote": 9800.64828 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1061, "high": 0.1066, "low": 0.106, "close": 0.1063, "volume": 112727.5, "close_time": 1774677599999, "quote_volume": 11987.36359, "trades": 448, "taker_buy_base": 73639.9, "taker_buy_quote": 7830.61924 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1063, "high": 0.1065, "low": 0.106, "close": 0.106, "volume": 94045.0, "close_time": 1774681199999, "quote_volume": 9980.4249, "trades": 170, "taker_buy_base": 64542.6, "taker_buy_quote": 6848.84922 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.106, "high": 0.1072, "low": 0.1053, "close": 0.1069, "volume": 211538.0, "close_time": 1774684799999, "quote_volume": 22491.44372, "trades": 511, "taker_buy_base": 106637.6, "taker_buy_quote": 11341.92557 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1057, "close": 0.1057, "volume": 206050.5, "close_time": 1774688399999, "quote_volume": 21972.5167, "trades": 464, "taker_buy_base": 88300.2, "taker_buy_quote": 9420.24348 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1052, "close": 0.1057, "volume": 90172.9, "close_time": 1774691999999, "quote_volume": 9506.10026, "trades": 244, "taker_buy_base": 47281.8, "taker_buy_quote": 4985.52547 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1056, "close": 0.1064, "volume": 85703.7, "close_time": 1774695599999, "quote_volume": 9076.68806, "trades": 317, "taker_buy_base": 53930.7, "taker_buy_quote": 5715.04909 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1065, "close": 0.107, "volume": 95001.9, "close_time": 1774699199999, "quote_volume": 10142.04859, "trades": 383, "taker_buy_base": 50970.0, "taker_buy_quote": 5440.6547 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1069, "high": 0.1075, "low": 0.106, "close": 0.1064, "volume": 217189.2, "close_time": 1774702799999, "quote_volume": 23185.2647, "trades": 538, "taker_buy_base": 115631.3, "taker_buy_quote": 12335.02153 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1065, "high": 0.1077, "low": 0.1063, "close": 0.1066, "volume": 265457.5, "close_time": 1774706399999, "quote_volume": 28415.88158, "trades": 656, "taker_buy_base": 151756.2, "taker_buy_quote": 16252.41614 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1056, "close": 0.1057, "volume": 410653.6, "close_time": 1774709999999, "quote_volume": 43581.78885, "trades": 1150, "taker_buy_base": 231331.3, "taker_buy_quote": 24564.66665 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1053, "close": 0.1058, "volume": 299719.6, "close_time": 1774713599999, "quote_volume": 31714.08231, "trades": 972, "taker_buy_base": 184628.3, "taker_buy_quote": 19535.41782 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1058, "high": 0.106, "low": 0.1054, "close": 0.1057, "volume": 160039.7, "close_time": 1774717199999, "quote_volume": 16901.56835, "trades": 367, "taker_buy_base": 62989.8, "taker_buy_quote": 6653.78063 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1054, "close": 0.1055, "volume": 50074.0, "close_time": 1774720799999, "quote_volume": 5289.51657, "trades": 224, "taker_buy_base": 22280.4, "taker_buy_quote": 2352.87231 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1053, "close": 0.1056, "volume": 75399.6, "close_time": 1774724399999, "quote_volume": 7957.06894, "trades": 236, "taker_buy_base": 50540.7, "taker_buy_quote": 5334.47916 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1048, "close": 0.1048, "volume": 188960.1, "close_time": 1774727999999, "quote_volume": 19855.69736, "trades": 233, "taker_buy_base": 26317.4, "taker_buy_quote": 2767.16157 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1045, "close": 0.1051, "volume": 207873.3, "close_time": 1774731599999, "quote_volume": 21795.55527, "trades": 460, "taker_buy_base": 91933.7, "taker_buy_quote": 9638.68852 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1048, "close": 0.1052, "volume": 28954.3, "close_time": 1774735199999, "quote_volume": 3041.84719, "trades": 72, "taker_buy_base": 21620.5, "taker_buy_quote": 2271.6023 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 22921.1, "close_time": 1774738799999, "quote_volume": 2407.68383, "trades": 88, "taker_buy_base": 14485.5, "taker_buy_quote": 1521.7094 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.105, "high": 0.1055, "low": 0.1044, "close": 0.1051, "volume": 237025.2, "close_time": 1774742399999, "quote_volume": 24883.20351, "trades": 546, "taker_buy_base": 138400.6, "taker_buy_quote": 14523.54407 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1044, "close": 0.1045, "volume": 205727.4, "close_time": 1774745999999, "quote_volume": 21599.69056, "trades": 593, "taker_buy_base": 154069.9, "taker_buy_quote": 16178.51495 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1046, "high": 0.1054, "low": 0.1046, "close": 0.1053, "volume": 129332.3, "close_time": 1774749599999, "quote_volume": 13595.27075, "trades": 375, "taker_buy_base": 88082.0, "taker_buy_quote": 9257.57443 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.105, "high": 0.1069, "low": 0.105, "close": 0.1068, "volume": 242735.0, "close_time": 1774753199999, "quote_volume": 25827.44704, "trades": 626, "taker_buy_base": 114869.3, "taker_buy_quote": 12215.41543 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1064, "close": 0.1068, "volume": 131139.7, "close_time": 1774756799999, "quote_volume": 14039.49583, "trades": 332, "taker_buy_base": 58571.3, "taker_buy_quote": 6263.53933 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1059, "close": 0.106, "volume": 136456.6, "close_time": 1774760399999, "quote_volume": 14509.27221, "trades": 363, "taker_buy_base": 30974.9, "taker_buy_quote": 3297.16594 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.106, "high": 0.1064, "low": 0.1056, "close": 0.1062, "volume": 222883.4, "close_time": 1774763999999, "quote_volume": 23633.55199, "trades": 397, "taker_buy_base": 158943.9, "taker_buy_quote": 16860.15077 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1054, "close": 0.1055, "volume": 69223.5, "close_time": 1774767599999, "quote_volume": 7308.40607, "trades": 101, "taker_buy_base": 16990.4, "taker_buy_quote": 1795.35338 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1048, "close": 0.105, "volume": 56218.4, "close_time": 1774771199999, "quote_volume": 5909.11204, "trades": 181, "taker_buy_base": 36948.3, "taker_buy_quote": 3884.82535 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1047, "close": 0.1052, "volume": 303124.1, "close_time": 1774774799999, "quote_volume": 31836.79877, "trades": 299, "taker_buy_base": 161660.5, "taker_buy_quote": 16976.25702 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1045, "close": 0.1045, "volume": 182747.3, "close_time": 1774778399999, "quote_volume": 19140.72394, "trades": 269, "taker_buy_base": 144754.8, "taker_buy_quote": 15161.25121 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1039, "close": 0.1044, "volume": 93154.9, "close_time": 1774781999999, "quote_volume": 9710.02979, "trades": 249, "taker_buy_base": 44823.2, "taker_buy_quote": 4675.85156 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1038, "close": 0.1043, "volume": 146757.1, "close_time": 1774785599999, "quote_volume": 15301.16242, "trades": 224, "taker_buy_base": 83187.3, "taker_buy_quote": 8673.43358 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1041, "close": 0.1044, "volume": 214913.8, "close_time": 1774789199999, "quote_volume": 22432.6205, "trades": 396, "taker_buy_base": 108546.3, "taker_buy_quote": 11326.6805 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1034, "close": 0.1037, "volume": 190299.3, "close_time": 1774792799999, "quote_volume": 19748.44251, "trades": 402, "taker_buy_base": 70598.9, "taker_buy_quote": 7333.78134 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1037, "high": 0.1044, "low": 0.1035, "close": 0.1043, "volume": 276292.1, "close_time": 1774796399999, "quote_volume": 28722.33914, "trades": 458, "taker_buy_base": 121449.1, "taker_buy_quote": 12623.02526 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1037, "close": 0.1042, "volume": 116256.2, "close_time": 1774799999999, "quote_volume": 12085.31366, "trades": 328, "taker_buy_base": 39445.2, "taker_buy_quote": 4103.1098 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1033, "close": 0.1039, "volume": 55580.9, "close_time": 1774803599999, "quote_volume": 5772.16888, "trades": 191, "taker_buy_base": 24997.2, "taker_buy_quote": 2592.31036 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1036, "close": 0.1047, "volume": 48352.4, "close_time": 1774807199999, "quote_volume": 5034.71474, "trades": 193, "taker_buy_base": 19146.6, "taker_buy_quote": 1991.32912 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1037, "close": 0.1039, "volume": 108942.0, "close_time": 1774810799999, "quote_volume": 11340.92673, "trades": 300, "taker_buy_base": 63685.3, "taker_buy_quote": 6630.23869 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1018, "close": 0.102, "volume": 414431.1, "close_time": 1774814399999, "quote_volume": 42360.88572, "trades": 621, "taker_buy_base": 287249.9, "taker_buy_quote": 29334.69663 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.102, "high": 0.103, "low": 0.102, "close": 0.1024, "volume": 71761.6, "close_time": 1774817999999, "quote_volume": 7366.75225, "trades": 287, "taker_buy_base": 19411.8, "taker_buy_quote": 1988.6014 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1018, "close": 0.1027, "volume": 138342.9, "close_time": 1774821599999, "quote_volume": 14136.01022, "trades": 274, "taker_buy_base": 30026.5, "taker_buy_quote": 3066.81279 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1015, "close": 0.1028, "volume": 564767.7, "close_time": 1774825199999, "quote_volume": 57726.26113, "trades": 1058, "taker_buy_base": 349342.1, "taker_buy_quote": 35663.88401 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.103, "high": 0.1036, "low": 0.1016, "close": 0.1018, "volume": 591441.0, "close_time": 1774828799999, "quote_volume": 60779.12125, "trades": 865, "taker_buy_base": 238488.7, "taker_buy_quote": 24446.30189 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1019, "high": 0.1032, "low": 0.1014, "close": 0.1024, "volume": 681129.7, "close_time": 1774832399999, "quote_volume": 69582.9294, "trades": 853, "taker_buy_base": 362690.7, "taker_buy_quote": 36964.94681 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1023, "high": 0.1039, "low": 0.1021, "close": 0.1033, "volume": 163033.9, "close_time": 1774835999999, "quote_volume": 16845.90426, "trades": 531, "taker_buy_base": 54200.0, "taker_buy_quote": 5591.54709 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1029, "close": 0.1032, "volume": 120145.6, "close_time": 1774839599999, "quote_volume": 12419.57098, "trades": 472, "taker_buy_base": 26550.2, "taker_buy_quote": 2742.85969 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1029, "close": 0.1043, "volume": 211172.3, "close_time": 1774843199999, "quote_volume": 21949.00255, "trades": 410, "taker_buy_base": 138923.3, "taker_buy_quote": 14440.15819 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1043, "high": 0.1053, "low": 0.104, "close": 0.1049, "volume": 460670.0, "close_time": 1774846799999, "quote_volume": 48248.57422, "trades": 1016, "taker_buy_base": 209076.0, "taker_buy_quote": 21903.23384 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1041, "close": 0.1043, "volume": 63277.4, "close_time": 1774850399999, "quote_volume": 6624.53356, "trades": 200, "taker_buy_base": 44566.1, "taker_buy_quote": 4666.09032 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1039, "close": 0.1042, "volume": 78740.1, "close_time": 1774853999999, "quote_volume": 8196.91737, "trades": 218, "taker_buy_base": 57732.7, "taker_buy_quote": 6008.69246 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1038, "close": 0.1045, "volume": 71904.5, "close_time": 1774857599999, "quote_volume": 7491.22353, "trades": 254, "taker_buy_base": 20458.6, "taker_buy_quote": 2128.01557 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1044, "high": 0.106, "low": 0.1042, "close": 0.1055, "volume": 227695.7, "close_time": 1774861199999, "quote_volume": 24010.6682, "trades": 540, "taker_buy_base": 137582.8, "taker_buy_quote": 14509.82114 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1048, "close": 0.1049, "volume": 164660.6, "close_time": 1774864799999, "quote_volume": 17302.21601, "trades": 518, "taker_buy_base": 51452.9, "taker_buy_quote": 5408.58923 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1049, "high": 0.1071, "low": 0.1049, "close": 0.1067, "volume": 426742.6, "close_time": 1774868399999, "quote_volume": 45400.18913, "trades": 902, "taker_buy_base": 230168.8, "taker_buy_quote": 24468.4616 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1063, "close": 0.1071, "volume": 161196.6, "close_time": 1774871999999, "quote_volume": 17219.84009, "trades": 503, "taker_buy_base": 57328.0, "taker_buy_quote": 6129.5769 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1063, "close": 0.1064, "volume": 204863.0, "close_time": 1774875599999, "quote_volume": 21875.34192, "trades": 735, "taker_buy_base": 105913.5, "taker_buy_quote": 11305.45517 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1065, "high": 0.1073, "low": 0.106, "close": 0.1065, "volume": 155225.7, "close_time": 1774879199999, "quote_volume": 16572.73807, "trades": 432, "taker_buy_base": 61498.7, "taker_buy_quote": 6567.15179 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1066, "high": 0.107, "low": 0.1056, "close": 0.1067, "volume": 111684.6, "close_time": 1774882799999, "quote_volume": 11841.58201, "trades": 324, "taker_buy_base": 61278.5, "taker_buy_quote": 6491.61702 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1067, "high": 0.1088, "low": 0.1063, "close": 0.1085, "volume": 376311.0, "close_time": 1774886399999, "quote_volume": 40534.66596, "trades": 997, "taker_buy_base": 154549.7, "taker_buy_quote": 16654.01416 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1086, "high": 0.11, "low": 0.1084, "close": 0.1089, "volume": 622108.2, "close_time": 1774889999999, "quote_volume": 67887.69109, "trades": 1210, "taker_buy_base": 335850.1, "taker_buy_quote": 36631.43471 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.109, "high": 0.1098, "low": 0.1083, "close": 0.1086, "volume": 441282.0, "close_time": 1774893599999, "quote_volume": 48111.50948, "trades": 1188, "taker_buy_base": 196612.8, "taker_buy_quote": 21436.63226 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1076, "close": 0.1076, "volume": 119257.3, "close_time": 1774897199999, "quote_volume": 12917.33348, "trades": 285, "taker_buy_base": 53302.5, "taker_buy_quote": 5770.14658 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1075, "close": 0.1081, "volume": 115895.9, "close_time": 1774900799999, "quote_volume": 12518.7893, "trades": 376, "taker_buy_base": 89832.9, "taker_buy_quote": 9699.2694 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.108, "high": 0.109, "low": 0.1078, "close": 0.1087, "volume": 242706.7, "close_time": 1774904399999, "quote_volume": 26286.71123, "trades": 613, "taker_buy_base": 150377.4, "taker_buy_quote": 16290.68272 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.109, "high": 0.109, "low": 0.1076, "close": 0.1082, "volume": 195543.5, "close_time": 1774907999999, "quote_volume": 21137.83443, "trades": 603, "taker_buy_base": 100972.6, "taker_buy_quote": 10916.63842 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1081, "high": 0.109, "low": 0.1079, "close": 0.1082, "volume": 88025.3, "close_time": 1774911599999, "quote_volume": 9554.83432, "trades": 346, "taker_buy_base": 21261.5, "taker_buy_quote": 2308.84987 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1068, "close": 0.1071, "volume": 238616.7, "close_time": 1774915199999, "quote_volume": 25673.18097, "trades": 482, "taker_buy_base": 56474.4, "taker_buy_quote": 6065.16811 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1072, "high": 0.1079, "low": 0.107, "close": 0.1074, "volume": 109450.5, "close_time": 1774918799999, "quote_volume": 11761.1301, "trades": 292, "taker_buy_base": 61065.6, "taker_buy_quote": 6562.07667 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1072, "close": 0.1073, "volume": 1109429.2, "close_time": 1774922399999, "quote_volume": 119646.29402, "trades": 2520, "taker_buy_base": 403055.0, "taker_buy_quote": 43467.10362 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1069, "close": 0.1079, "volume": 764919.0, "close_time": 1774925999999, "quote_volume": 82297.53473, "trades": 1359, "taker_buy_base": 312601.5, "taker_buy_quote": 33612.50632 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1078, "high": 0.1082, "low": 0.1059, "close": 0.1064, "volume": 1255896.7, "close_time": 1774929599999, "quote_volume": 134325.50644, "trades": 2237, "taker_buy_base": 629089.6, "taker_buy_quote": 67288.38222 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1065, "high": 0.1071, "low": 0.1061, "close": 0.1068, "volume": 290052.8, "close_time": 1774933199999, "quote_volume": 30957.82313, "trades": 459, "taker_buy_base": 179334.3, "taker_buy_quote": 19136.47278 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1068, "high": 0.1079, "low": 0.1067, "close": 0.1078, "volume": 309785.6, "close_time": 1774936799999, "quote_volume": 33206.12718, "trades": 792, "taker_buy_base": 223363.2, "taker_buy_quote": 23945.82004 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1079, "high": 0.1088, "low": 0.1066, "close": 0.108, "volume": 1124710.7, "close_time": 1774940399999, "quote_volume": 121307.48242, "trades": 2947, "taker_buy_base": 690416.8, "taker_buy_quote": 74413.08017 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1081, "high": 0.1089, "low": 0.1078, "close": 0.1086, "volume": 574184.9, "close_time": 1774943999999, "quote_volume": 62210.82992, "trades": 1455, "taker_buy_base": 401590.2, "taker_buy_quote": 43508.78536 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1086, "high": 0.1099, "low": 0.1068, "close": 0.1072, "volume": 945309.1, "close_time": 1774947599999, "quote_volume": 102630.86225, "trades": 2171, "taker_buy_base": 622945.7, "taker_buy_quote": 67637.78284 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1049, "close": 0.1052, "volume": 818096.3, "close_time": 1774951199999, "quote_volume": 86573.67014, "trades": 1257, "taker_buy_base": 463476.4, "taker_buy_quote": 49058.36902 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1052, "close": 0.1056, "volume": 182814.0, "close_time": 1774954799999, "quote_volume": 19338.66962, "trades": 393, "taker_buy_base": 92382.3, "taker_buy_quote": 9765.71019 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1056, "high": 0.1058, "low": 0.105, "close": 0.1056, "volume": 90888.0, "close_time": 1774958399999, "quote_volume": 9569.66237, "trades": 263, "taker_buy_base": 69476.2, "taker_buy_quote": 7316.88593 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1056, "high": 0.106, "low": 0.1055, "close": 0.1055, "volume": 85430.9, "close_time": 1774961999999, "quote_volume": 9032.57108, "trades": 145, "taker_buy_base": 29858.1, "taker_buy_quote": 3158.86255 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1055, "close": 0.1058, "volume": 92268.4, "close_time": 1774965599999, "quote_volume": 9772.35731, "trades": 278, "taker_buy_base": 60713.6, "taker_buy_quote": 6430.65022 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1057, "high": 0.106, "low": 0.1042, "close": 0.1045, "volume": 235935.5, "close_time": 1774969199999, "quote_volume": 24815.83074, "trades": 473, "taker_buy_base": 119640.9, "taker_buy_quote": 12580.46501 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1045, "high": 0.1049, "low": 0.104, "close": 0.1041, "volume": 133676.0, "close_time": 1774972799999, "quote_volume": 13960.55748, "trades": 225, "taker_buy_base": 61617.2, "taker_buy_quote": 6441.45223 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1041, "high": 0.1049, "low": 0.1036, "close": 0.1048, "volume": 233253.7, "close_time": 1774976399999, "quote_volume": 24325.89739, "trades": 448, "taker_buy_base": 119965.0, "taker_buy_quote": 12510.8206 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1049, "high": 0.1059, "low": 0.1045, "close": 0.1048, "volume": 82923.7, "close_time": 1774979999999, "quote_volume": 8734.93205, "trades": 243, "taker_buy_base": 26404.2, "taker_buy_quote": 2779.82413 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.105, "high": 0.1052, "low": 0.104, "close": 0.1042, "volume": 163711.9, "close_time": 1774983599999, "quote_volume": 17115.34661, "trades": 300, "taker_buy_base": 87894.0, "taker_buy_quote": 9182.76766 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1042, "high": 0.1051, "low": 0.1039, "close": 0.1045, "volume": 331293.7, "close_time": 1774987199999, "quote_volume": 34655.28474, "trades": 568, "taker_buy_base": 204363.3, "taker_buy_quote": 21361.74578 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1047, "close": 0.1055, "volume": 155310.7, "close_time": 1774990799999, "quote_volume": 16336.87559, "trades": 292, "taker_buy_base": 66830.4, "taker_buy_quote": 7025.30352 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1046, "close": 0.1054, "volume": 643734.7, "close_time": 1774994399999, "quote_volume": 67570.69892, "trades": 990, "taker_buy_base": 176780.6, "taker_buy_quote": 18571.14802 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1053, "high": 0.1061, "low": 0.1051, "close": 0.1058, "volume": 92695.5, "close_time": 1774997999999, "quote_volume": 9782.75126, "trades": 209, "taker_buy_base": 38468.9, "taker_buy_quote": 4061.20059 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1059, "high": 0.1061, "low": 0.105, "close": 0.1052, "volume": 124478.5, "close_time": 1775001599999, "quote_volume": 13152.98217, "trades": 328, "taker_buy_base": 65426.9, "taker_buy_quote": 6910.62599 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1046, "close": 0.1051, "volume": 62048.9, "close_time": 1775005199999, "quote_volume": 6507.03315, "trades": 161, "taker_buy_base": 20197.8, "taker_buy_quote": 2119.62361 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.105, "high": 0.1056, "low": 0.1027, "close": 0.1031, "volume": 755674.2, "close_time": 1775008799999, "quote_volume": 78630.29804, "trades": 972, "taker_buy_base": 271147.1, "taker_buy_quote": 28200.89987 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1029, "close": 0.1032, "volume": 179628.7, "close_time": 1775012399999, "quote_volume": 18547.42143, "trades": 352, "taker_buy_base": 79545.7, "taker_buy_quote": 8211.01881 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1033, "high": 0.105, "low": 0.1033, "close": 0.105, "volume": 317654.3, "close_time": 1775015999999, "quote_volume": 33152.92321, "trades": 323, "taker_buy_base": 129556.4, "taker_buy_quote": 13523.20081 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1048, "high": 0.105, "low": 0.104, "close": 0.1042, "volume": 247652.9, "close_time": 1775019599999, "quote_volume": 25876.81495, "trades": 634, "taker_buy_base": 106810.4, "taker_buy_quote": 11156.72467 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1041, "high": 0.1053, "low": 0.1036, "close": 0.1053, "volume": 213165.6, "close_time": 1775023199999, "quote_volume": 22228.94628, "trades": 465, "taker_buy_base": 96579.4, "taker_buy_quote": 10075.17936 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1051, "high": 0.1065, "low": 0.105, "close": 0.1057, "volume": 254373.7, "close_time": 1775026799999, "quote_volume": 26943.77031, "trades": 548, "taker_buy_base": 60412.2, "taker_buy_quote": 6399.99428 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1039, "close": 0.104, "volume": 124028.8, "close_time": 1775030399999, "quote_volume": 12985.79126, "trades": 218, "taker_buy_base": 49749.5, "taker_buy_quote": 5204.37751 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.104, "high": 0.1042, "low": 0.1032, "close": 0.1033, "volume": 175548.7, "close_time": 1775033999999, "quote_volume": 18176.11457, "trades": 281, "taker_buy_base": 68812.3, "taker_buy_quote": 7120.81702 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1028, "close": 0.1033, "volume": 250676.3, "close_time": 1775037599999, "quote_volume": 25876.67057, "trades": 485, "taker_buy_base": 128725.3, "taker_buy_quote": 13285.88598 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1032, "close": 0.1037, "volume": 242302.9, "close_time": 1775041199999, "quote_volume": 25124.44955, "trades": 730, "taker_buy_base": 113810.3, "taker_buy_quote": 11803.66907 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1037, "high": 0.1057, "low": 0.1035, "close": 0.1052, "volume": 601031.9, "close_time": 1775044799999, "quote_volume": 63021.40662, "trades": 1083, "taker_buy_base": 287258.1, "taker_buy_quote": 30103.23494 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1052, "high": 0.106, "low": 0.1041, "close": 0.1046, "volume": 558671.7, "close_time": 1775048399999, "quote_volume": 58707.70051, "trades": 1369, "taker_buy_base": 248751.0, "taker_buy_quote": 26127.06869 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1046, "high": 0.105, "low": 0.1041, "close": 0.1044, "volume": 261215.9, "close_time": 1775051999999, "quote_volume": 27308.80919, "trades": 713, "taker_buy_base": 126042.9, "taker_buy_quote": 13173.50804 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1043, "high": 0.1049, "low": 0.104, "close": 0.1048, "volume": 166214.5, "close_time": 1775055599999, "quote_volume": 17363.84977, "trades": 400, "taker_buy_base": 94703.1, "taker_buy_quote": 9895.06815 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1047, "high": 0.105, "low": 0.1045, "close": 0.105, "volume": 55580.7, "close_time": 1775059199999, "quote_volume": 5820.61122, "trades": 175, "taker_buy_base": 39450.6, "taker_buy_quote": 4131.72149 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1048, "high": 0.1067, "low": 0.1048, "close": 0.1065, "volume": 328930.9, "close_time": 1775062799999, "quote_volume": 34855.75717, "trades": 793, "taker_buy_base": 111564.8, "taker_buy_quote": 11835.00913 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1065, "high": 0.1086, "low": 0.106, "close": 0.1085, "volume": 736481.1, "close_time": 1775066399999, "quote_volume": 79173.19152, "trades": 1220, "taker_buy_base": 373951.4, "taker_buy_quote": 40211.76836 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1076, "close": 0.109, "volume": 473402.1, "close_time": 1775069999999, "quote_volume": 51435.74793, "trades": 1098, "taker_buy_base": 234054.7, "taker_buy_quote": 25414.16109 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.109, "high": 0.1103, "low": 0.108, "close": 0.1088, "volume": 495100.3, "close_time": 1775073599999, "quote_volume": 54007.76373, "trades": 1300, "taker_buy_base": 229645.2, "taker_buy_quote": 25027.4992 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1083, "close": 0.1092, "volume": 147495.9, "close_time": 1775077199999, "quote_volume": 16076.28181, "trades": 587, "taker_buy_base": 47179.8, "taker_buy_quote": 5141.46704 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1092, "high": 0.1102, "low": 0.1083, "close": 0.1089, "volume": 531547.0, "close_time": 1775080799999, "quote_volume": 58164.00857, "trades": 1109, "taker_buy_base": 328147.8, "taker_buy_quote": 35955.14708 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1076, "close": 0.1078, "volume": 440789.3, "close_time": 1775084399999, "quote_volume": 47812.18192, "trades": 938, "taker_buy_base": 247486.6, "taker_buy_quote": 26843.89613 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1068, "close": 0.1072, "volume": 217626.6, "close_time": 1775087999999, "quote_volume": 23335.21003, "trades": 662, "taker_buy_base": 88441.3, "taker_buy_quote": 9478.65593 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1069, "close": 0.1079, "volume": 303297.3, "close_time": 1775091599999, "quote_volume": 32596.25251, "trades": 975, "taker_buy_base": 147983.3, "taker_buy_quote": 15892.49179 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1052, "close": 0.1062, "volume": 917447.4, "close_time": 1775095199999, "quote_volume": 97741.83346, "trades": 1742, "taker_buy_base": 431999.8, "taker_buy_quote": 45994.49897 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1046, "close": 0.1046, "volume": 303603.2, "close_time": 1775098799999, "quote_volume": 31960.6394, "trades": 875, "taker_buy_base": 170719.7, "taker_buy_quote": 17980.99182 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1046, "high": 0.1054, "low": 0.1044, "close": 0.1047, "volume": 101270.0, "close_time": 1775102399999, "quote_volume": 10610.5778, "trades": 364, "taker_buy_base": 59890.2, "taker_buy_quote": 6277.30947 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1039, "close": 0.1049, "volume": 167393.4, "close_time": 1775105999999, "quote_volume": 17504.6968, "trades": 516, "taker_buy_base": 98918.4, "taker_buy_quote": 10353.9504 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1047, "high": 0.106, "low": 0.1043, "close": 0.1059, "volume": 297641.3, "close_time": 1775109599999, "quote_volume": 31255.22566, "trades": 768, "taker_buy_base": 161465.2, "taker_buy_quote": 16975.97971 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1059, "high": 0.1069, "low": 0.1056, "close": 0.1066, "volume": 206690.0, "close_time": 1775113199999, "quote_volume": 21958.60567, "trades": 779, "taker_buy_base": 95463.8, "taker_buy_quote": 10140.00811 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1061, "close": 0.107, "volume": 183761.9, "close_time": 1775116799999, "quote_volume": 19624.73939, "trades": 611, "taker_buy_base": 110754.3, "taker_buy_quote": 11826.14635 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1066, "close": 0.1078, "volume": 279085.2, "close_time": 1775120399999, "quote_volume": 29946.47544, "trades": 645, "taker_buy_base": 117928.0, "taker_buy_quote": 12652.38787 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1058, "close": 0.1067, "volume": 1143361.1, "close_time": 1775123999999, "quote_volume": 122590.67853, "trades": 2933, "taker_buy_base": 565088.2, "taker_buy_quote": 60492.27076 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1055, "close": 0.1064, "volume": 359019.6, "close_time": 1775127599999, "quote_volume": 38143.05795, "trades": 918, "taker_buy_base": 117612.0, "taker_buy_quote": 12488.37492 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1056, "close": 0.1062, "volume": 144367.6, "close_time": 1775131199999, "quote_volume": 15320.84002, "trades": 492, "taker_buy_base": 42454.6, "taker_buy_quote": 4504.08952 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1051, "close": 0.1053, "volume": 185807.9, "close_time": 1775134799999, "quote_volume": 19640.73301, "trades": 427, "taker_buy_base": 72630.0, "taker_buy_quote": 7671.67476 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1053, "high": 0.1065, "low": 0.105, "close": 0.1062, "volume": 347742.6, "close_time": 1775138399999, "quote_volume": 36754.53892, "trades": 991, "taker_buy_base": 131209.7, "taker_buy_quote": 13868.95594 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1062, "high": 0.1075, "low": 0.1058, "close": 0.1074, "volume": 313236.0, "close_time": 1775141999999, "quote_volume": 33372.82976, "trades": 858, "taker_buy_base": 133987.5, "taker_buy_quote": 14287.97693 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1064, "close": 0.1065, "volume": 211871.9, "close_time": 1775145599999, "quote_volume": 22667.54771, "trades": 516, "taker_buy_base": 117309.3, "taker_buy_quote": 12548.61069 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1061, "close": 0.1064, "volume": 253821.6, "close_time": 1775149199999, "quote_volume": 27064.55361, "trades": 809, "taker_buy_base": 141746.9, "taker_buy_quote": 15113.97986 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1057, "close": 0.1057, "volume": 165457.8, "close_time": 1775152799999, "quote_volume": 17557.45628, "trades": 603, "taker_buy_base": 78281.3, "taker_buy_quote": 8312.04162 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1057, "high": 0.106, "low": 0.1055, "close": 0.1055, "volume": 49811.0, "close_time": 1775156399999, "quote_volume": 5270.70418, "trades": 172, "taker_buy_base": 12956.5, "taker_buy_quote": 1370.811 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1054, "close": 0.1062, "volume": 141391.0, "close_time": 1775159999999, "quote_volume": 14980.4161, "trades": 327, "taker_buy_base": 61638.4, "taker_buy_quote": 6528.70427 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1057, "close": 0.1065, "volume": 128783.2, "close_time": 1775163599999, "quote_volume": 13660.57366, "trades": 403, "taker_buy_base": 66434.9, "taker_buy_quote": 7045.94915 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1052, "close": 0.1053, "volume": 93546.4, "close_time": 1775167199999, "quote_volume": 9906.45903, "trades": 316, "taker_buy_base": 31462.9, "taker_buy_quote": 3335.74548 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1052, "close": 0.1056, "volume": 75801.9, "close_time": 1775170799999, "quote_volume": 7997.92748, "trades": 187, "taker_buy_base": 23496.6, "taker_buy_quote": 2477.0709 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1055, "high": 0.1055, "low": 0.105, "close": 0.1054, "volume": 53238.1, "close_time": 1775174399999, "quote_volume": 5606.63723, "trades": 161, "taker_buy_base": 25154.7, "taker_buy_quote": 2650.26121 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1047, "close": 0.1051, "volume": 128336.5, "close_time": 1775177999999, "quote_volume": 13489.82182, "trades": 378, "taker_buy_base": 80243.1, "taker_buy_quote": 8431.62928 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1041, "close": 0.1048, "volume": 207950.5, "close_time": 1775181599999, "quote_volume": 21773.49726, "trades": 315, "taker_buy_base": 92244.2, "taker_buy_quote": 9638.68283 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1042, "close": 0.1048, "volume": 31939.7, "close_time": 1775185199999, "quote_volume": 3341.73941, "trades": 111, "taker_buy_base": 18388.6, "taker_buy_quote": 1922.53755 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1043, "close": 0.1045, "volume": 92509.6, "close_time": 1775188799999, "quote_volume": 9667.25007, "trades": 157, "taker_buy_base": 62167.3, "taker_buy_quote": 6496.5104 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1036, "close": 0.1045, "volume": 68677.6, "close_time": 1775192399999, "quote_volume": 7148.43309, "trades": 157, "taker_buy_base": 32461.0, "taker_buy_quote": 3381.57867 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1044, "close": 0.1048, "volume": 60837.2, "close_time": 1775195999999, "quote_volume": 6376.2361, "trades": 98, "taker_buy_base": 15609.7, "taker_buy_quote": 1634.55562 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1043, "close": 0.1046, "volume": 41266.4, "close_time": 1775199599999, "quote_volume": 4312.87807, "trades": 145, "taker_buy_base": 22623.2, "taker_buy_quote": 2364.10067 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1046, "high": 0.105, "low": 0.1044, "close": 0.1044, "volume": 93018.5, "close_time": 1775203199999, "quote_volume": 9734.88331, "trades": 221, "taker_buy_base": 32441.0, "taker_buy_quote": 3395.12061 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1043, "close": 0.1052, "volume": 34206.6, "close_time": 1775206799999, "quote_volume": 3588.83167, "trades": 64, "taker_buy_base": 29208.3, "taker_buy_quote": 3064.71113 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.105, "high": 0.1055, "low": 0.1047, "close": 0.1055, "volume": 49055.5, "close_time": 1775210399999, "quote_volume": 5160.58265, "trades": 172, "taker_buy_base": 39781.8, "taker_buy_quote": 4185.49638 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1047, "close": 0.105, "volume": 231282.2, "close_time": 1775213999999, "quote_volume": 24332.9588, "trades": 437, "taker_buy_base": 119622.4, "taker_buy_quote": 12586.72059 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1045, "close": 0.1054, "volume": 155637.5, "close_time": 1775217599999, "quote_volume": 16327.02054, "trades": 531, "taker_buy_base": 77369.5, "taker_buy_quote": 8119.34371 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1046, "close": 0.1049, "volume": 216452.9, "close_time": 1775221199999, "quote_volume": 22795.55341, "trades": 578, "taker_buy_base": 125749.8, "taker_buy_quote": 13244.63648 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1035, "close": 0.1036, "volume": 115965.4, "close_time": 1775224799999, "quote_volume": 12078.69352, "trades": 341, "taker_buy_base": 61013.3, "taker_buy_quote": 6351.75106 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1033, "close": 0.1044, "volume": 175991.3, "close_time": 1775228399999, "quote_volume": 18277.60327, "trades": 615, "taker_buy_base": 116082.3, "taker_buy_quote": 12056.09047 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1035, "close": 0.1037, "volume": 200213.6, "close_time": 1775231999999, "quote_volume": 20837.441, "trades": 489, "taker_buy_base": 109920.3, "taker_buy_quote": 11442.55899 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1036, "close": 0.1039, "volume": 130738.2, "close_time": 1775235599999, "quote_volume": 13599.95216, "trades": 229, "taker_buy_base": 60535.8, "taker_buy_quote": 6291.40404 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1034, "close": 0.104, "volume": 77276.3, "close_time": 1775239199999, "quote_volume": 8004.06746, "trades": 185, "taker_buy_base": 42913.0, "taker_buy_quote": 4445.26358 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.104, "high": 0.1047, "low": 0.104, "close": 0.1045, "volume": 61183.2, "close_time": 1775242799999, "quote_volume": 6378.75957, "trades": 106, "taker_buy_base": 44332.2, "taker_buy_quote": 4621.5129 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1045, "high": 0.1055, "low": 0.1043, "close": 0.1051, "volume": 212713.7, "close_time": 1775246399999, "quote_volume": 22329.71141, "trades": 515, "taker_buy_base": 83499.5, "taker_buy_quote": 8765.15893 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.105, "high": 0.105, "low": 0.104, "close": 0.1044, "volume": 107407.8, "close_time": 1775249999999, "quote_volume": 11217.58303, "trades": 276, "taker_buy_base": 42550.0, "taker_buy_quote": 4444.28564 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1044, "high": 0.1047, "low": 0.104, "close": 0.1045, "volume": 105201.7, "close_time": 1775253599999, "quote_volume": 10973.25679, "trades": 348, "taker_buy_base": 58166.0, "taker_buy_quote": 6066.97007 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1038, "close": 0.104, "volume": 204443.7, "close_time": 1775257199999, "quote_volume": 21314.29187, "trades": 335, "taker_buy_base": 70599.3, "taker_buy_quote": 7363.19726 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1038, "high": 0.1042, "low": 0.103, "close": 0.1041, "volume": 140084.6, "close_time": 1775260799999, "quote_volume": 14510.9371, "trades": 269, "taker_buy_base": 72057.9, "taker_buy_quote": 7469.41277 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1032, "close": 0.1038, "volume": 466549.0, "close_time": 1775264399999, "quote_volume": 48384.13434, "trades": 643, "taker_buy_base": 180945.1, "taker_buy_quote": 18754.17697 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 127758.2, "close_time": 1775267999999, "quote_volume": 13268.07649, "trades": 280, "taker_buy_base": 56921.0, "taker_buy_quote": 5911.8209 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1032, "close": 0.1033, "volume": 106851.9, "close_time": 1775271599999, "quote_volume": 11079.72582, "trades": 372, "taker_buy_base": 39229.2, "taker_buy_quote": 4069.11398 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1031, "close": 0.1036, "volume": 87677.7, "close_time": 1775275199999, "quote_volume": 9058.23377, "trades": 146, "taker_buy_base": 33435.9, "taker_buy_quote": 3454.92476 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1033, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 100388.2, "close_time": 1775278799999, "quote_volume": 10370.24955, "trades": 174, "taker_buy_base": 43929.9, "taker_buy_quote": 4539.66803 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.103, "high": 0.1043, "low": 0.1029, "close": 0.1041, "volume": 130471.1, "close_time": 1775282399999, "quote_volume": 13553.65619, "trades": 246, "taker_buy_base": 35797.4, "taker_buy_quote": 3715.90138 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1034, "close": 0.1041, "volume": 96249.5, "close_time": 1775285999999, "quote_volume": 9998.55952, "trades": 215, "taker_buy_base": 34731.0, "taker_buy_quote": 3608.92347 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1041, "high": 0.1054, "low": 0.1041, "close": 0.1049, "volume": 124729.0, "close_time": 1775289599999, "quote_volume": 13110.66598, "trades": 196, "taker_buy_base": 36955.7, "taker_buy_quote": 3881.58911 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1048, "close": 0.1049, "volume": 73570.8, "close_time": 1775293199999, "quote_volume": 7738.5593, "trades": 167, "taker_buy_base": 25895.1, "taker_buy_quote": 2722.90804 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.105, "high": 0.1059, "low": 0.1049, "close": 0.1058, "volume": 88913.4, "close_time": 1775296799999, "quote_volume": 9375.36226, "trades": 192, "taker_buy_base": 31693.1, "taker_buy_quote": 3341.3991 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1048, "close": 0.105, "volume": 153652.8, "close_time": 1775300399999, "quote_volume": 16147.17495, "trades": 405, "taker_buy_base": 117946.8, "taker_buy_quote": 12395.1746 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1051, "high": 0.1058, "low": 0.1051, "close": 0.1053, "volume": 88142.0, "close_time": 1775303999999, "quote_volume": 9284.28227, "trades": 221, "taker_buy_base": 29799.0, "taker_buy_quote": 3138.19295 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1044, "close": 0.1045, "volume": 46516.5, "close_time": 1775307599999, "quote_volume": 4880.09778, "trades": 99, "taker_buy_base": 25288.9, "taker_buy_quote": 2655.74623 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1045, "high": 0.1045, "low": 0.104, "close": 0.1043, "volume": 168067.7, "close_time": 1775311199999, "quote_volume": 17509.15102, "trades": 278, "taker_buy_base": 87289.3, "taker_buy_quote": 9095.69495 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1043, "high": 0.1049, "low": 0.1038, "close": 0.1044, "volume": 293771.4, "close_time": 1775314799999, "quote_volume": 30676.96055, "trades": 711, "taker_buy_base": 191264.8, "taker_buy_quote": 19965.86966 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1042, "close": 0.1045, "volume": 47152.1, "close_time": 1775318399999, "quote_volume": 4932.79737, "trades": 137, "taker_buy_base": 23407.2, "taker_buy_quote": 2448.75727 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1042, "close": 0.1046, "volume": 52915.9, "close_time": 1775321999999, "quote_volume": 5533.28329, "trades": 103, "taker_buy_base": 21607.9, "taker_buy_quote": 2260.19401 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1043, "close": 0.1044, "volume": 69194.2, "close_time": 1775325599999, "quote_volume": 7231.37454, "trades": 97, "taker_buy_base": 37779.4, "taker_buy_quote": 3948.83092 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1037, "close": 0.1037, "volume": 42353.2, "close_time": 1775329199999, "quote_volume": 4409.21607, "trades": 65, "taker_buy_base": 14794.1, "taker_buy_quote": 1538.35432 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1036, "high": 0.104, "low": 0.1033, "close": 0.1033, "volume": 75039.6, "close_time": 1775332799999, "quote_volume": 7774.95064, "trades": 292, "taker_buy_base": 57326.5, "taker_buy_quote": 5939.43765 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1033, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 116612.1, "close_time": 1775336399999, "quote_volume": 12034.08604, "trades": 331, "taker_buy_base": 58610.1, "taker_buy_quote": 6048.61074 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1027, "close": 0.1028, "volume": 110269.3, "close_time": 1775339999999, "quote_volume": 11383.30261, "trades": 352, "taker_buy_base": 38368.6, "taker_buy_quote": 3958.1655 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1026, "high": 0.1027, "low": 0.102, "close": 0.1022, "volume": 183685.7, "close_time": 1775343599999, "quote_volume": 18781.94405, "trades": 443, "taker_buy_base": 104810.3, "taker_buy_quote": 10717.92613 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 52623.6, "close_time": 1775347199999, "quote_volume": 5381.13832, "trades": 207, "taker_buy_base": 31241.1, "taker_buy_quote": 3195.59896 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.102, "high": 0.1021, "low": 0.1008, "close": 0.1008, "volume": 153333.2, "close_time": 1775350799999, "quote_volume": 15554.06714, "trades": 372, "taker_buy_base": 107089.2, "taker_buy_quote": 10863.14795 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1008, "high": 0.1017, "low": 0.1008, "close": 0.1012, "volume": 68273.6, "close_time": 1775354399999, "quote_volume": 6920.07318, "trades": 227, "taker_buy_base": 44151.5, "taker_buy_quote": 4474.62674 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1011, "high": 0.1025, "low": 0.1011, "close": 0.102, "volume": 376456.0, "close_time": 1775357999999, "quote_volume": 38366.72436, "trades": 684, "taker_buy_base": 206296.1, "taker_buy_quote": 21026.54151 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.102, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 54810.0, "close_time": 1775361599999, "quote_volume": 5591.3468, "trades": 107, "taker_buy_base": 9211.3, "taker_buy_quote": 940.72514 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1013, "close": 0.1018, "volume": 103174.0, "close_time": 1775365199999, "quote_volume": 10493.76412, "trades": 111, "taker_buy_base": 66124.1, "taker_buy_quote": 6724.0766 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1018, "close": 0.1018, "volume": 23150.0, "close_time": 1775368799999, "quote_volume": 2361.79605, "trades": 96, "taker_buy_base": 5990.9, "taker_buy_quote": 610.81401 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1017, "high": 0.1017, "low": 0.101, "close": 0.1016, "volume": 112696.7, "close_time": 1775372399999, "quote_volume": 11420.68728, "trades": 279, "taker_buy_base": 67315.6, "taker_buy_quote": 6819.27404 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1008, "close": 0.1008, "volume": 277572.7, "close_time": 1775375999999, "quote_volume": 28111.79507, "trades": 505, "taker_buy_base": 161653.5, "taker_buy_quote": 16385.05131 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0997, "close": 0.0999, "volume": 175324.1, "close_time": 1775379599999, "quote_volume": 17576.03549, "trades": 333, "taker_buy_base": 76815.9, "taker_buy_quote": 7697.67501 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1, "high": 0.1005, "low": 0.0998, "close": 0.1001, "volume": 211176.2, "close_time": 1775383199999, "quote_volume": 21135.08938, "trades": 165, "taker_buy_base": 182072.6, "taker_buy_quote": 18215.50439 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1, "high": 0.1045, "low": 0.1, "close": 0.1031, "volume": 1437162.5, "close_time": 1775386799999, "quote_volume": 147719.13582, "trades": 1918, "taker_buy_base": 724151.6, "taker_buy_quote": 74284.42662 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1032, "high": 0.1054, "low": 0.103, "close": 0.1041, "volume": 1804458.1, "close_time": 1775390399999, "quote_volume": 188773.77264, "trades": 3194, "taker_buy_base": 916923.3, "taker_buy_quote": 95914.36639 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1043, "high": 0.1061, "low": 0.1042, "close": 0.1057, "volume": 1478584.7, "close_time": 1775393999999, "quote_volume": 155691.44311, "trades": 3761, "taker_buy_base": 939609.5, "taker_buy_quote": 98995.67409 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1049, "close": 0.1066, "volume": 570107.1, "close_time": 1775397599999, "quote_volume": 60272.46518, "trades": 1222, "taker_buy_base": 283994.6, "taker_buy_quote": 30032.55351 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1066, "high": 0.1085, "low": 0.1059, "close": 0.107, "volume": 1070817.6, "close_time": 1775401199999, "quote_volume": 114982.52581, "trades": 2760, "taker_buy_base": 610237.8, "taker_buy_quote": 65589.39728 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.107, "high": 0.1079, "low": 0.1063, "close": 0.1071, "volume": 432471.4, "close_time": 1775404799999, "quote_volume": 46349.01482, "trades": 938, "taker_buy_base": 210400.3, "taker_buy_quote": 22564.56207 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1065, "close": 0.1071, "volume": 341113.9, "close_time": 1775408399999, "quote_volume": 36573.22934, "trades": 673, "taker_buy_base": 168971.8, "taker_buy_quote": 18113.04796 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1061, "close": 0.1078, "volume": 384732.1, "close_time": 1775411999999, "quote_volume": 41120.22182, "trades": 884, "taker_buy_base": 159374.2, "taker_buy_quote": 17019.30488 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.108, "high": 0.1082, "low": 0.1071, "close": 0.1075, "volume": 231611.6, "close_time": 1775415599999, "quote_volume": 24915.79778, "trades": 512, "taker_buy_base": 116862.6, "taker_buy_quote": 12582.03317 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1059, "close": 0.1061, "volume": 296494.2, "close_time": 1775419199999, "quote_volume": 31629.87951, "trades": 787, "taker_buy_base": 143808.1, "taker_buy_quote": 15311.60359 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1061, "high": 0.1069, "low": 0.1056, "close": 0.1067, "volume": 226133.1, "close_time": 1775422799999, "quote_volume": 23996.52907, "trades": 682, "taker_buy_base": 151708.8, "taker_buy_quote": 16098.40712 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1065, "close": 0.1069, "volume": 225322.5, "close_time": 1775426399999, "quote_volume": 24071.98665, "trades": 466, "taker_buy_base": 120157.7, "taker_buy_quote": 12832.94462 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.107, "high": 0.1075, "low": 0.1068, "close": 0.1071, "volume": 140786.7, "close_time": 1775429999999, "quote_volume": 15067.35439, "trades": 321, "taker_buy_base": 61029.5, "taker_buy_quote": 6533.77201 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.107, "high": 0.1085, "low": 0.1067, "close": 0.1077, "volume": 323204.2, "close_time": 1775433599999, "quote_volume": 34786.75615, "trades": 656, "taker_buy_base": 132143.5, "taker_buy_quote": 14245.06467 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1067, "close": 0.1069, "volume": 116788.9, "close_time": 1775437199999, "quote_volume": 12558.87522, "trades": 366, "taker_buy_base": 66654.5, "taker_buy_quote": 7168.82921 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1065, "close": 0.1069, "volume": 62314.9, "close_time": 1775440799999, "quote_volume": 6664.37555, "trades": 185, "taker_buy_base": 33513.3, "taker_buy_quote": 3584.61106 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1068, "high": 0.1083, "low": 0.1068, "close": 0.1071, "volume": 207419.3, "close_time": 1775444399999, "quote_volume": 22326.25929, "trades": 607, "taker_buy_base": 138890.9, "taker_buy_quote": 14946.26386 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1072, "high": 0.1084, "low": 0.107, "close": 0.108, "volume": 177548.9, "close_time": 1775447999999, "quote_volume": 19140.19513, "trades": 305, "taker_buy_base": 107481.6, "taker_buy_quote": 11585.77141 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1075, "close": 0.1086, "volume": 151971.5, "close_time": 1775451599999, "quote_volume": 16410.09443, "trades": 347, "taker_buy_base": 75685.2, "taker_buy_quote": 8173.50801 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1073, "close": 0.108, "volume": 261669.6, "close_time": 1775455199999, "quote_volume": 28289.4254, "trades": 537, "taker_buy_base": 138052.5, "taker_buy_quote": 14924.84392 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1069, "close": 0.1069, "volume": 95191.0, "close_time": 1775458799999, "quote_volume": 10219.75077, "trades": 288, "taker_buy_base": 45987.8, "taker_buy_quote": 4933.35676 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1068, "high": 0.1076, "low": 0.1068, "close": 0.1072, "volume": 94695.0, "close_time": 1775462399999, "quote_volume": 10151.49977, "trades": 309, "taker_buy_base": 34909.1, "taker_buy_quote": 3741.56723 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1061, "close": 0.1065, "volume": 77463.0, "close_time": 1775465999999, "quote_volume": 8251.52243, "trades": 180, "taker_buy_base": 32177.3, "taker_buy_quote": 3426.83264 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1066, "high": 0.1069, "low": 0.106, "close": 0.1064, "volume": 84535.1, "close_time": 1775469599999, "quote_volume": 9007.67876, "trades": 312, "taker_buy_base": 36013.5, "taker_buy_quote": 3838.91728 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1064, "high": 0.1068, "low": 0.106, "close": 0.1063, "volume": 136767.8, "close_time": 1775473199999, "quote_volume": 14556.66428, "trades": 322, "taker_buy_base": 45311.0, "taker_buy_quote": 4823.00397 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1061, "close": 0.1061, "volume": 92457.4, "close_time": 1775476799999, "quote_volume": 9820.65833, "trades": 179, "taker_buy_base": 30965.6, "taker_buy_quote": 3288.03905 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1063, "high": 0.107, "low": 0.1062, "close": 0.1066, "volume": 115519.4, "close_time": 1775480399999, "quote_volume": 12312.55982, "trades": 359, "taker_buy_base": 52067.0, "taker_buy_quote": 5547.27851 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1063, "close": 0.1065, "volume": 175489.1, "close_time": 1775483999999, "quote_volume": 18732.19116, "trades": 397, "taker_buy_base": 97574.2, "taker_buy_quote": 10415.85164 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1062, "close": 0.1074, "volume": 115914.0, "close_time": 1775487599999, "quote_volume": 12363.69822, "trades": 216, "taker_buy_base": 69496.1, "taker_buy_quote": 7415.20395 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1074, "high": 0.1093, "low": 0.1072, "close": 0.1092, "volume": 162050.9, "close_time": 1775491199999, "quote_volume": 17609.23114, "trades": 432, "taker_buy_base": 63644.0, "taker_buy_quote": 6913.33011 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1082, "close": 0.1086, "volume": 254017.7, "close_time": 1775494799999, "quote_volume": 27588.411, "trades": 523, "taker_buy_base": 124144.1, "taker_buy_quote": 13481.4493 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1084, "high": 0.1086, "low": 0.108, "close": 0.1086, "volume": 68434.8, "close_time": 1775498399999, "quote_volume": 7411.76497, "trades": 173, "taker_buy_base": 43406.2, "taker_buy_quote": 4699.39395 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1078, "close": 0.1079, "volume": 76549.4, "close_time": 1775501999999, "quote_volume": 8286.5045, "trades": 128, "taker_buy_base": 26184.7, "taker_buy_quote": 2834.08669 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1073, "close": 0.1078, "volume": 85963.4, "close_time": 1775505599999, "quote_volume": 9248.83997, "trades": 207, "taker_buy_base": 60448.4, "taker_buy_quote": 6503.61621 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 31997.6, "close_time": 1775509199999, "quote_volume": 3450.87406, "trades": 125, "taker_buy_base": 8398.8, "taker_buy_quote": 905.85551 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1074, "close": 0.1075, "volume": 155359.3, "close_time": 1775512799999, "quote_volume": 16745.31, "trades": 537, "taker_buy_base": 101971.7, "taker_buy_quote": 10994.00491 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1065, "close": 0.1065, "volume": 68815.7, "close_time": 1775516399999, "quote_volume": 7378.06806, "trades": 227, "taker_buy_base": 33770.7, "taker_buy_quote": 3619.10305 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1065, "high": 0.1069, "low": 0.106, "close": 0.1066, "volume": 234883.6, "close_time": 1775519999999, "quote_volume": 24970.16456, "trades": 511, "taker_buy_base": 138961.2, "taker_buy_quote": 14772.22335 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1062, "close": 0.1064, "volume": 31862.6, "close_time": 1775523599999, "quote_volume": 3397.66898, "trades": 91, "taker_buy_base": 8468.8, "taker_buy_quote": 902.99787 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1058, "close": 0.1059, "volume": 41891.4, "close_time": 1775527199999, "quote_volume": 4449.25075, "trades": 149, "taker_buy_base": 12053.4, "taker_buy_quote": 1279.19192 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1058, "high": 0.1073, "low": 0.105, "close": 0.1068, "volume": 305358.2, "close_time": 1775530799999, "quote_volume": 32456.7218, "trades": 790, "taker_buy_base": 124631.5, "taker_buy_quote": 13213.65703 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1067, "close": 0.1068, "volume": 240824.4, "close_time": 1775534399999, "quote_volume": 25788.11063, "trades": 691, "taker_buy_base": 152864.5, "taker_buy_quote": 16362.00314 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1066, "close": 0.1069, "volume": 117778.8, "close_time": 1775537999999, "quote_volume": 12631.98843, "trades": 472, "taker_buy_base": 42000.6, "taker_buy_quote": 4501.16069 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1063, "close": 0.1063, "volume": 183311.1, "close_time": 1775541599999, "quote_volume": 19544.8068, "trades": 273, "taker_buy_base": 96526.6, "taker_buy_quote": 10289.71077 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1063, "close": 0.1073, "volume": 210129.3, "close_time": 1775545199999, "quote_volume": 22481.78656, "trades": 397, "taker_buy_base": 104663.0, "taker_buy_quote": 11192.22971 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1068, "close": 0.1074, "volume": 99200.3, "close_time": 1775548799999, "quote_volume": 10628.2565, "trades": 271, "taker_buy_base": 55009.0, "taker_buy_quote": 5892.88863 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1069, "close": 0.1075, "volume": 65617.5, "close_time": 1775552399999, "quote_volume": 7036.90815, "trades": 198, "taker_buy_base": 35615.2, "taker_buy_quote": 3817.39486 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1075, "high": 0.1089, "low": 0.1074, "close": 0.1086, "volume": 189822.5, "close_time": 1775555999999, "quote_volume": 20530.32108, "trades": 407, "taker_buy_base": 93470.1, "taker_buy_quote": 10112.27297 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1078, "close": 0.1081, "volume": 468226.2, "close_time": 1775559599999, "quote_volume": 50833.61564, "trades": 1049, "taker_buy_base": 200606.5, "taker_buy_quote": 21786.58638 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1066, "close": 0.107, "volume": 443780.2, "close_time": 1775563199999, "quote_volume": 47700.03846, "trades": 1048, "taker_buy_base": 235941.1, "taker_buy_quote": 25340.15983 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.107, "high": 0.1072, "low": 0.1053, "close": 0.1058, "volume": 412213.4, "close_time": 1775566799999, "quote_volume": 43749.03438, "trades": 679, "taker_buy_base": 227245.8, "taker_buy_quote": 24128.83894 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1047, "close": 0.105, "volume": 277874.4, "close_time": 1775570399999, "quote_volume": 29256.45508, "trades": 690, "taker_buy_base": 131059.4, "taker_buy_quote": 13798.81478 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1045, "close": 0.1045, "volume": 102072.4, "close_time": 1775573999999, "quote_volume": 10691.87923, "trades": 268, "taker_buy_base": 31847.3, "taker_buy_quote": 3338.95533 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1033, "close": 0.1038, "volume": 345877.8, "close_time": 1775577599999, "quote_volume": 35909.27488, "trades": 825, "taker_buy_base": 153784.3, "taker_buy_quote": 15973.01093 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1037, "close": 0.1038, "volume": 172002.2, "close_time": 1775581199999, "quote_volume": 17880.31008, "trades": 572, "taker_buy_base": 94598.1, "taker_buy_quote": 9835.20945 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1038, "high": 0.1042, "low": 0.1034, "close": 0.1037, "volume": 132937.0, "close_time": 1775584799999, "quote_volume": 13793.60254, "trades": 288, "taker_buy_base": 70719.3, "taker_buy_quote": 7333.58674 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1024, "close": 0.1024, "volume": 55625.2, "close_time": 1775588399999, "quote_volume": 5739.42611, "trades": 183, "taker_buy_base": 37668.6, "taker_buy_quote": 3889.57311 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1022, "close": 0.1032, "volume": 88179.5, "close_time": 1775591999999, "quote_volume": 9046.33073, "trades": 357, "taker_buy_base": 66831.0, "taker_buy_quote": 6856.49777 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1031, "high": 0.104, "low": 0.1031, "close": 0.1031, "volume": 83293.3, "close_time": 1775595599999, "quote_volume": 8630.63116, "trades": 277, "taker_buy_base": 31170.3, "taker_buy_quote": 3231.68371 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1031, "high": 0.1044, "low": 0.103, "close": 0.1043, "volume": 164873.9, "close_time": 1775599199999, "quote_volume": 17120.64892, "trades": 295, "taker_buy_base": 121258.4, "taker_buy_quote": 12592.48215 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1044, "high": 0.1066, "low": 0.1043, "close": 0.1064, "volume": 465836.1, "close_time": 1775602799999, "quote_volume": 49053.44703, "trades": 820, "taker_buy_base": 257349.3, "taker_buy_quote": 27076.88299 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1065, "high": 0.1089, "low": 0.1063, "close": 0.1077, "volume": 1103503.0, "close_time": 1775606399999, "quote_volume": 118885.16215, "trades": 2162, "taker_buy_base": 405297.3, "taker_buy_quote": 43668.28085 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1072, "close": 0.1072, "volume": 289814.5, "close_time": 1775609999999, "quote_volume": 31255.85876, "trades": 501, "taker_buy_base": 132087.3, "taker_buy_quote": 14245.85722 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1064, "close": 0.107, "volume": 64106.0, "close_time": 1775613599999, "quote_volume": 6843.84852, "trades": 194, "taker_buy_base": 46463.4, "taker_buy_quote": 4960.02845 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.107, "high": 0.1081, "low": 0.107, "close": 0.1074, "volume": 135490.6, "close_time": 1775617199999, "quote_volume": 14576.38959, "trades": 384, "taker_buy_base": 61205.5, "taker_buy_quote": 6581.50091 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1067, "close": 0.1067, "volume": 111263.8, "close_time": 1775620799999, "quote_volume": 11907.11004, "trades": 313, "taker_buy_base": 28855.1, "taker_buy_quote": 3090.14805 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1067, "high": 0.1098, "low": 0.1064, "close": 0.1084, "volume": 579012.2, "close_time": 1775624399999, "quote_volume": 62649.74056, "trades": 1264, "taker_buy_base": 292435.9, "taker_buy_quote": 31648.34019 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1079, "close": 0.1082, "volume": 287334.9, "close_time": 1775627999999, "quote_volume": 31077.0049, "trades": 613, "taker_buy_base": 147956.1, "taker_buy_quote": 16004.13827 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.108, "volume": 129677.3, "close_time": 1775631599999, "quote_volume": 14006.14292, "trades": 188, "taker_buy_base": 58656.4, "taker_buy_quote": 6334.36621 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1079, "high": 0.1095, "low": 0.1078, "close": 0.1095, "volume": 191032.8, "close_time": 1775635199999, "quote_volume": 20767.24526, "trades": 398, "taker_buy_base": 98617.7, "taker_buy_quote": 10721.25423 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1081, "close": 0.1081, "volume": 223152.0, "close_time": 1775638799999, "quote_volume": 24226.37136, "trades": 353, "taker_buy_base": 77630.4, "taker_buy_quote": 8434.47962 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1082, "high": 0.1086, "low": 0.108, "close": 0.1083, "volume": 123090.9, "close_time": 1775642399999, "quote_volume": 13327.96562, "trades": 296, "taker_buy_base": 88332.5, "taker_buy_quote": 9564.58427 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1082, "volume": 72459.6, "close_time": 1775645999999, "quote_volume": 7845.92158, "trades": 204, "taker_buy_base": 34829.4, "taker_buy_quote": 3772.54031 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1071, "close": 0.1075, "volume": 69628.3, "close_time": 1775649599999, "quote_volume": 7490.38487, "trades": 168, "taker_buy_base": 26434.1, "taker_buy_quote": 2839.56974 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1073, "high": 0.108, "low": 0.1071, "close": 0.1075, "volume": 168722.0, "close_time": 1775653199999, "quote_volume": 18143.35074, "trades": 302, "taker_buy_base": 60651.0, "taker_buy_quote": 6521.18958 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1074, "close": 0.108, "volume": 147923.9, "close_time": 1775656799999, "quote_volume": 15954.98423, "trades": 239, "taker_buy_base": 71174.4, "taker_buy_quote": 7680.03644 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.108, "high": 0.1081, "low": 0.1062, "close": 0.1064, "volume": 242884.3, "close_time": 1775660399999, "quote_volume": 25958.82439, "trades": 346, "taker_buy_base": 104654.7, "taker_buy_quote": 11175.92514 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1063, "high": 0.1065, "low": 0.105, "close": 0.1059, "volume": 549508.2, "close_time": 1775663999999, "quote_volume": 58038.63045, "trades": 1047, "taker_buy_base": 294176.2, "taker_buy_quote": 31061.48427 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1059, "high": 0.1079, "low": 0.1057, "close": 0.1078, "volume": 238078.2, "close_time": 1775667599999, "quote_volume": 25380.86727, "trades": 611, "taker_buy_base": 97541.3, "taker_buy_quote": 10386.60181 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1079, "high": 0.1093, "low": 0.1076, "close": 0.1087, "volume": 284531.2, "close_time": 1775671199999, "quote_volume": 30873.101, "trades": 850, "taker_buy_base": 81420.1, "taker_buy_quote": 8822.32242 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1088, "high": 0.112, "low": 0.1085, "close": 0.1092, "volume": 1051628.3, "close_time": 1775674799999, "quote_volume": 115996.07949, "trades": 1716, "taker_buy_base": 555553.2, "taker_buy_quote": 61281.35412 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1092, "high": 0.1126, "low": 0.1088, "close": 0.1102, "volume": 2037555.1, "close_time": 1775678399999, "quote_volume": 225954.5348, "trades": 2864, "taker_buy_base": 982821.5, "taker_buy_quote": 109067.58173 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1105, "high": 0.1125, "low": 0.1095, "close": 0.1099, "volume": 841076.8, "close_time": 1775681999999, "quote_volume": 93398.6825, "trades": 1900, "taker_buy_base": 361380.7, "taker_buy_quote": 40165.79457 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1099, "high": 0.1106, "low": 0.1092, "close": 0.1103, "volume": 144173.4, "close_time": 1775685599999, "quote_volume": 15816.82507, "trades": 405, "taker_buy_base": 100849.1, "taker_buy_quote": 11059.97039 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1085, "close": 0.1089, "volume": 267229.9, "close_time": 1775689199999, "quote_volume": 29213.86474, "trades": 452, "taker_buy_base": 151638.2, "taker_buy_quote": 16578.40982 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1088, "high": 0.1092, "low": 0.1082, "close": 0.1085, "volume": 243480.4, "close_time": 1775692799999, "quote_volume": 26446.4346, "trades": 555, "taker_buy_base": 87993.0, "taker_buy_quote": 9563.88726 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1084, "high": 0.1094, "low": 0.108, "close": 0.1092, "volume": 257781.9, "close_time": 1775696399999, "quote_volume": 28047.9652, "trades": 542, "taker_buy_base": 109364.8, "taker_buy_quote": 11897.84715 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1084, "close": 0.1087, "volume": 367494.2, "close_time": 1775699999999, "quote_volume": 40038.03963, "trades": 678, "taker_buy_base": 122740.9, "taker_buy_quote": 13356.10304 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1088, "high": 0.1116, "low": 0.1088, "close": 0.1108, "volume": 734634.2, "close_time": 1775703599999, "quote_volume": 81269.60383, "trades": 1492, "taker_buy_base": 407296.3, "taker_buy_quote": 45067.44934 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.111, "high": 0.1113, "low": 0.1097, "close": 0.1102, "volume": 247524.2, "close_time": 1775707199999, "quote_volume": 27343.46211, "trades": 497, "taker_buy_base": 123868.2, "taker_buy_quote": 13694.22232 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1099, "close": 0.1104, "volume": 172419.3, "close_time": 1775710799999, "quote_volume": 19028.74712, "trades": 525, "taker_buy_base": 81586.0, "taker_buy_quote": 9002.83104 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1102, "high": 0.1111, "low": 0.11, "close": 0.1103, "volume": 145640.7, "close_time": 1775714399999, "quote_volume": 16102.52298, "trades": 282, "taker_buy_base": 71973.1, "taker_buy_quote": 7952.05451 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1087, "close": 0.1101, "volume": 195660.2, "close_time": 1775717999999, "quote_volume": 21453.06544, "trades": 389, "taker_buy_base": 87084.2, "taker_buy_quote": 9552.67799 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1099, "close": 0.1102, "volume": 172913.9, "close_time": 1775721599999, "quote_volume": 19087.1682, "trades": 334, "taker_buy_base": 90380.3, "taker_buy_quote": 9973.36489 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1092, "close": 0.1094, "volume": 81450.6, "close_time": 1775725199999, "quote_volume": 8924.49032, "trades": 178, "taker_buy_base": 27603.2, "taker_buy_quote": 3024.95232 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1093, "high": 0.1102, "low": 0.1091, "close": 0.1098, "volume": 130443.6, "close_time": 1775728799999, "quote_volume": 14280.29263, "trades": 199, "taker_buy_base": 54515.0, "taker_buy_quote": 5958.32404 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1077, "close": 0.1077, "volume": 552364.5, "close_time": 1775732399999, "quote_volume": 60014.41302, "trades": 862, "taker_buy_base": 258596.6, "taker_buy_quote": 28101.93482 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1072, "close": 0.1072, "volume": 89570.7, "close_time": 1775735999999, "quote_volume": 9639.87577, "trades": 258, "taker_buy_base": 40906.1, "taker_buy_quote": 4402.05755 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1072, "high": 0.1075, "low": 0.107, "close": 0.1073, "volume": 54254.0, "close_time": 1775739599999, "quote_volume": 5814.38673, "trades": 104, "taker_buy_base": 17556.0, "taker_buy_quote": 1881.52513 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1066, "close": 0.1073, "volume": 341598.7, "close_time": 1775743199999, "quote_volume": 36607.12619, "trades": 748, "taker_buy_base": 134764.2, "taker_buy_quote": 14438.68119 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 97173.5, "close_time": 1775746799999, "quote_volume": 10407.56587, "trades": 215, "taker_buy_base": 32203.1, "taker_buy_quote": 3448.69129 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1071, "close": 0.1081, "volume": 283122.7, "close_time": 1775750399999, "quote_volume": 30501.3075, "trades": 572, "taker_buy_base": 174156.6, "taker_buy_quote": 18758.03881 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.108, "high": 0.1088, "low": 0.1077, "close": 0.1084, "volume": 525281.3, "close_time": 1775753999999, "quote_volume": 56927.45753, "trades": 755, "taker_buy_base": 362849.2, "taker_buy_quote": 39322.13845 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1088, "high": 0.1091, "low": 0.1079, "close": 0.1084, "volume": 565913.9, "close_time": 1775757599999, "quote_volume": 61433.92162, "trades": 664, "taker_buy_base": 323454.7, "taker_buy_quote": 35110.22923 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.1082, "volume": 165622.9, "close_time": 1775761199999, "quote_volume": 17918.63359, "trades": 384, "taker_buy_base": 58553.0, "taker_buy_quote": 6334.57085 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1081, "high": 0.1085, "low": 0.108, "close": 0.1082, "volume": 98680.9, "close_time": 1775764799999, "quote_volume": 10689.66218, "trades": 188, "taker_buy_base": 43323.9, "taker_buy_quote": 4690.35545 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1069, "close": 0.1069, "volume": 124810.9, "close_time": 1775768399999, "quote_volume": 13447.45868, "trades": 229, "taker_buy_base": 46106.5, "taker_buy_quote": 4968.24184 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1057, "close": 0.1061, "volume": 174954.2, "close_time": 1775771999999, "quote_volume": 18565.754, "trades": 334, "taker_buy_base": 123884.8, "taker_buy_quote": 13147.01314 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1062, "close": 0.1065, "volume": 133259.0, "close_time": 1775775599999, "quote_volume": 14226.77886, "trades": 348, "taker_buy_base": 55414.7, "taker_buy_quote": 5913.57525 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1056, "close": 0.1058, "volume": 132835.0, "close_time": 1775779199999, "quote_volume": 14069.67411, "trades": 323, "taker_buy_base": 87364.1, "taker_buy_quote": 9255.92812 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1026, "close": 0.1031, "volume": 746298.1, "close_time": 1775782799999, "quote_volume": 77609.57926, "trades": 1875, "taker_buy_base": 385026.7, "taker_buy_quote": 40024.74079 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1025, "close": 0.103, "volume": 373908.2, "close_time": 1775786399999, "quote_volume": 38497.42437, "trades": 652, "taker_buy_base": 141274.6, "taker_buy_quote": 14545.81979 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.103, "high": 0.1041, "low": 0.103, "close": 0.1036, "volume": 176613.8, "close_time": 1775789999999, "quote_volume": 18317.46583, "trades": 507, "taker_buy_base": 101555.3, "taker_buy_quote": 10530.72778 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1036, "high": 0.104, "low": 0.1032, "close": 0.1034, "volume": 125143.3, "close_time": 1775793599999, "quote_volume": 12976.02221, "trades": 394, "taker_buy_base": 87851.8, "taker_buy_quote": 9113.50872 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1035, "high": 0.1047, "low": 0.1033, "close": 0.1043, "volume": 102672.2, "close_time": 1775797199999, "quote_volume": 10669.97216, "trades": 314, "taker_buy_base": 67122.8, "taker_buy_quote": 6970.72929 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1043, "high": 0.1048, "low": 0.1038, "close": 0.1047, "volume": 170001.5, "close_time": 1775800799999, "quote_volume": 17731.85915, "trades": 285, "taker_buy_base": 115253.6, "taker_buy_quote": 12020.67793 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1047, "high": 0.105, "low": 0.1043, "close": 0.1043, "volume": 123554.2, "close_time": 1775804399999, "quote_volume": 12938.83478, "trades": 322, "taker_buy_base": 40076.8, "taker_buy_quote": 4200.63141 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 30331.6, "close_time": 1775807999999, "quote_volume": 3155.07848, "trades": 24, "taker_buy_base": 3253.4, "taker_buy_quote": 338.43128 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1024, "close": 0.1027, "volume": 100479.6, "close_time": 1775811599999, "quote_volume": 10331.17221, "trades": 301, "taker_buy_base": 48131.5, "taker_buy_quote": 4950.82373 } ] }, "4h": { "count": 900, "start_date": "2025-11-11T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.22, "high": 0.9887, "low": 0.22, "close": 0.6607, "volume": 69841843.2, "close_time": 1762876799999, "quote_volume": 51301545.07111, "trades": 338273, "taker_buy_base": 34935199.5, "taker_buy_quote": 25724978.11825 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.6607, "high": 0.667, "low": 0.5183, "close": 0.5843, "volume": 53774549.7, "close_time": 1762891199999, "quote_volume": 31470851.85192, "trades": 264845, "taker_buy_base": 27536886.1, "taker_buy_quote": 16107502.83416 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5843, "high": 0.6009, "low": 0.455, "close": 0.4703, "volume": 25447535.1, "close_time": 1762905599999, "quote_volume": 13339904.12632, "trades": 115517, "taker_buy_base": 12889776.6, "taker_buy_quote": 6763658.4644 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4704, "high": 0.4956, "low": 0.4249, "close": 0.4522, "volume": 21618448.8, "close_time": 1762919999999, "quote_volume": 9908644.99057, "trades": 108203, "taker_buy_base": 11164675.0, "taker_buy_quote": 5111459.27208 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4522, "high": 0.5278, "low": 0.44, "close": 0.4656, "volume": 22777305.7, "close_time": 1762934399999, "quote_volume": 11108954.2839, "trades": 111451, "taker_buy_base": 11394837.4, "taker_buy_quote": 5555223.19527 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.466, "high": 0.48, "low": 0.4353, "close": 0.4512, "volume": 124993566.0, "close_time": 1762948799999, "quote_volume": 57235271.25515, "trades": 1146879, "taker_buy_base": 62125009.3, "taker_buy_quote": 28453223.10767 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4512, "high": 0.461, "low": 0.3699, "close": 0.3841, "volume": 105616078.4, "close_time": 1762963199999, "quote_volume": 45127707.0269, "trades": 1253703, "taker_buy_base": 51889305.1, "taker_buy_quote": 22179281.49375 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3843, "high": 0.3877, "low": 0.3492, "close": 0.3548, "volume": 33836381.4, "close_time": 1762977599999, "quote_volume": 12395339.74859, "trades": 152885, "taker_buy_base": 16375440.9, "taker_buy_quote": 6000758.29807 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3549, "high": 0.37, "low": 0.334, "close": 0.3508, "volume": 18268489.0, "close_time": 1762991999999, "quote_volume": 6430588.604, "trades": 60435, "taker_buy_base": 8873732.5, "taker_buy_quote": 3124687.24396 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3507, "high": 0.3515, "low": 0.316, "close": 0.3234, "volume": 28693375.3, "close_time": 1763006399999, "quote_volume": 9468337.28631, "trades": 98191, "taker_buy_base": 14006277.2, "taker_buy_quote": 4621890.97177 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3234, "high": 0.3234, "low": 0.2716, "close": 0.287, "volume": 57311014.1, "close_time": 1763020799999, "quote_volume": 16584140.54314, "trades": 199894, "taker_buy_base": 26211770.7, "taker_buy_quote": 7585513.55415 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.287, "high": 0.3138, "low": 0.281, "close": 0.3006, "volume": 39561238.7, "close_time": 1763035199999, "quote_volume": 11639717.71499, "trades": 155714, "taker_buy_base": 20239057.6, "taker_buy_quote": 5955823.24343 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3008, "high": 0.3088, "low": 0.2509, "close": 0.256, "volume": 44972864.6, "close_time": 1763049599999, "quote_volume": 12289556.6301, "trades": 131569, "taker_buy_base": 21366594.7, "taker_buy_quote": 5835420.03552 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2559, "high": 0.278, "low": 0.2174, "close": 0.2234, "volume": 48053656.9, "close_time": 1763063999999, "quote_volume": 11996333.79698, "trades": 116378, "taker_buy_base": 24414578.4, "taker_buy_quote": 6102379.73707 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2234, "high": 0.244, "low": 0.2179, "close": 0.2415, "volume": 22585741.1, "close_time": 1763078399999, "quote_volume": 5203952.23151, "trades": 49385, "taker_buy_base": 11905038.3, "taker_buy_quote": 2746395.76787 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2415, "high": 0.2485, "low": 0.2306, "close": 0.2345, "volume": 19059301.6, "close_time": 1763092799999, "quote_volume": 4555741.7032, "trades": 44107, "taker_buy_base": 9299755.3, "taker_buy_quote": 2225710.83366 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2346, "high": 0.2475, "low": 0.2184, "close": 0.2382, "volume": 28025293.9, "close_time": 1763107199999, "quote_volume": 6486664.27056, "trades": 68763, "taker_buy_base": 13739826.4, "taker_buy_quote": 3187484.45937 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2381, "high": 0.2435, "low": 0.2261, "close": 0.2382, "volume": 24734499.6, "close_time": 1763121599999, "quote_volume": 5831833.55092, "trades": 63914, "taker_buy_base": 11985092.5, "taker_buy_quote": 2825901.22443 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2382, "high": 0.2683, "low": 0.2286, "close": 0.2424, "volume": 39687368.6, "close_time": 1763135999999, "quote_volume": 9854378.00326, "trades": 90385, "taker_buy_base": 20279904.7, "taker_buy_quote": 5039430.74371 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2424, "high": 0.2665, "low": 0.2341, "close": 0.2643, "volume": 28202482.5, "close_time": 1763150399999, "quote_volume": 6987127.95254, "trades": 69203, "taker_buy_base": 14694611.2, "taker_buy_quote": 3640270.79208 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2643, "high": 0.268, "low": 0.2404, "close": 0.2475, "volume": 17498640.0, "close_time": 1763164799999, "quote_volume": 4452974.19414, "trades": 40355, "taker_buy_base": 8301404.5, "taker_buy_quote": 2114904.87305 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2475, "high": 0.2538, "low": 0.2311, "close": 0.2349, "volume": 15674596.3, "close_time": 1763179199999, "quote_volume": 3756179.89278, "trades": 28545, "taker_buy_base": 7381341.3, "taker_buy_quote": 1769655.31419 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2348, "high": 0.2359, "low": 0.2158, "close": 0.2212, "volume": 20924720.7, "close_time": 1763193599999, "quote_volume": 4741482.76218, "trades": 42850, "taker_buy_base": 10396778.8, "taker_buy_quote": 2356829.49286 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.221, "high": 0.2316, "low": 0.2091, "close": 0.2122, "volume": 21052256.4, "close_time": 1763207999999, "quote_volume": 4603410.77269, "trades": 40532, "taker_buy_base": 9318397.8, "taker_buy_quote": 2043181.61151 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2121, "high": 0.2236, "low": 0.2082, "close": 0.2179, "volume": 17270839.6, "close_time": 1763222399999, "quote_volume": 3728982.66521, "trades": 32575, "taker_buy_base": 8925655.0, "taker_buy_quote": 1928631.41171 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2115, "close": 0.2141, "volume": 13689673.4, "close_time": 1763236799999, "quote_volume": 2959640.98813, "trades": 22886, "taker_buy_base": 5584940.8, "taker_buy_quote": 1207780.39148 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2143, "high": 0.2184, "low": 0.2, "close": 0.2092, "volume": 12012060.6, "close_time": 1763251199999, "quote_volume": 2516073.20297, "trades": 20883, "taker_buy_base": 5786100.4, "taker_buy_quote": 1213146.58778 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2091, "high": 0.2131, "low": 0.1977, "close": 0.2074, "volume": 15804827.0, "close_time": 1763265599999, "quote_volume": 3248336.01625, "trades": 35716, "taker_buy_base": 7558666.1, "taker_buy_quote": 1552960.4576 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2074, "high": 0.2099, "low": 0.2023, "close": 0.2086, "volume": 12233497.1, "close_time": 1763279999999, "quote_volume": 2525354.89168, "trades": 28288, "taker_buy_base": 5807017.6, "taker_buy_quote": 1198563.54227 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2086, "high": 0.2097, "low": 0.1944, "close": 0.197, "volume": 17526665.4, "close_time": 1763294399999, "quote_volume": 3563217.78808, "trades": 40717, "taker_buy_base": 6917619.9, "taker_buy_quote": 1404675.01667 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1969, "high": 0.2053, "low": 0.1911, "close": 0.1962, "volume": 13286117.5, "close_time": 1763308799999, "quote_volume": 2635392.82411, "trades": 38532, "taker_buy_base": 6441884.3, "taker_buy_quote": 1278402.15557 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1962, "high": 0.1978, "low": 0.1874, "close": 0.1969, "volume": 17068055.0, "close_time": 1763323199999, "quote_volume": 3281550.21721, "trades": 42982, "taker_buy_base": 7826431.3, "taker_buy_quote": 1504960.74425 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1969, "high": 0.2186, "low": 0.1958, "close": 0.2146, "volume": 19416489.2, "close_time": 1763337599999, "quote_volume": 4023170.1099, "trades": 42223, "taker_buy_base": 9621294.8, "taker_buy_quote": 1995358.16227 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2146, "high": 0.2162, "low": 0.2061, "close": 0.212, "volume": 13541905.8, "close_time": 1763351999999, "quote_volume": 2859879.46132, "trades": 38776, "taker_buy_base": 6534789.6, "taker_buy_quote": 1380371.77711 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2119, "high": 0.218, "low": 0.2029, "close": 0.204, "volume": 14835677.9, "close_time": 1763366399999, "quote_volume": 3135840.76004, "trades": 42016, "taker_buy_base": 6895280.1, "taker_buy_quote": 1457844.29209 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2038, "high": 0.205, "low": 0.1953, "close": 0.1984, "volume": 15460569.2, "close_time": 1763380799999, "quote_volume": 3082990.28357, "trades": 29122, "taker_buy_base": 7897758.4, "taker_buy_quote": 1574699.71038 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1983, "high": 0.2017, "low": 0.183, "close": 0.187, "volume": 29555423.0, "close_time": 1763395199999, "quote_volume": 5626118.77957, "trades": 42424, "taker_buy_base": 13481455.0, "taker_buy_quote": 2561053.05533 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1872, "high": 0.195, "low": 0.1851, "close": 0.1906, "volume": 18712215.6, "close_time": 1763409599999, "quote_volume": 3553687.44233, "trades": 42467, "taker_buy_base": 9316087.8, "taker_buy_quote": 1768297.03078 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1906, "high": 0.1916, "low": 0.1841, "close": 0.1886, "volume": 10105922.7, "close_time": 1763423999999, "quote_volume": 1894707.78322, "trades": 19270, "taker_buy_base": 4887175.3, "taker_buy_quote": 916313.17181 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1885, "high": 0.1893, "low": 0.176, "close": 0.1803, "volume": 19359830.3, "close_time": 1763438399999, "quote_volume": 3530735.41171, "trades": 35393, "taker_buy_base": 9049230.5, "taker_buy_quote": 1650759.47747 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1804, "high": 0.1829, "low": 0.1762, "close": 0.1784, "volume": 15908059.5, "close_time": 1763452799999, "quote_volume": 2852286.11771, "trades": 27790, "taker_buy_base": 7932167.2, "taker_buy_quote": 1422605.61211 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1784, "high": 0.1819, "low": 0.1721, "close": 0.1759, "volume": 15346392.1, "close_time": 1763467199999, "quote_volume": 2705609.87175, "trades": 30818, "taker_buy_base": 7204755.2, "taker_buy_quote": 1270544.16061 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1758, "high": 0.1809, "low": 0.1725, "close": 0.1796, "volume": 18285443.4, "close_time": 1763481599999, "quote_volume": 3234051.94982, "trades": 30992, "taker_buy_base": 8951786.8, "taker_buy_quote": 1584032.73354 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1796, "high": 0.1936, "low": 0.1792, "close": 0.1826, "volume": 20443755.5, "close_time": 1763495999999, "quote_volume": 3782167.51977, "trades": 28394, "taker_buy_base": 10284742.4, "taker_buy_quote": 1904209.06867 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1826, "high": 0.1827, "low": 0.1752, "close": 0.1757, "volume": 8050521.3, "close_time": 1763510399999, "quote_volume": 1444786.57301, "trades": 12134, "taker_buy_base": 3664428.8, "taker_buy_quote": 657467.65105 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1758, "high": 0.1923, "low": 0.1702, "close": 0.1845, "volume": 17981407.8, "close_time": 1763524799999, "quote_volume": 3269823.28762, "trades": 28351, "taker_buy_base": 9145656.3, "taker_buy_quote": 1665333.53491 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1845, "high": 0.1876, "low": 0.1751, "close": 0.1803, "volume": 19356125.3, "close_time": 1763539199999, "quote_volume": 3481385.41574, "trades": 40169, "taker_buy_base": 9161284.0, "taker_buy_quote": 1647391.27835 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1804, "high": 0.1883, "low": 0.1782, "close": 0.1803, "volume": 22573821.7, "close_time": 1763553599999, "quote_volume": 4131652.55955, "trades": 35553, "taker_buy_base": 10506787.1, "taker_buy_quote": 1923255.19234 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1803, "high": 0.1912, "low": 0.1737, "close": 0.1763, "volume": 35149573.2, "close_time": 1763567999999, "quote_volume": 6378101.42183, "trades": 54988, "taker_buy_base": 16343128.3, "taker_buy_quote": 2966165.09073 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1762, "high": 0.1766, "low": 0.1541, "close": 0.1591, "volume": 28950377.6, "close_time": 1763582399999, "quote_volume": 4711554.27318, "trades": 42388, "taker_buy_base": 14155209.1, "taker_buy_quote": 2304089.5778 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1591, "high": 0.1724, "low": 0.1576, "close": 0.1682, "volume": 14007297.1, "close_time": 1763596799999, "quote_volume": 2327114.68243, "trades": 21943, "taker_buy_base": 6445229.0, "taker_buy_quote": 1070378.46375 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1682, "high": 0.1703, "low": 0.1664, "close": 0.1674, "volume": 6153423.9, "close_time": 1763611199999, "quote_volume": 1035126.83604, "trades": 12287, "taker_buy_base": 2871744.9, "taker_buy_quote": 483140.94617 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1674, "high": 0.1675, "low": 0.1612, "close": 0.1635, "volume": 181719626.4, "close_time": 1763625599999, "quote_volume": 29902434.48304, "trades": 203065, "taker_buy_base": 99280116.4, "taker_buy_quote": 16341288.76547 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1635, "high": 0.1691, "low": 0.1621, "close": 0.1637, "volume": 117479741.3, "close_time": 1763639999999, "quote_volume": 19377749.56895, "trades": 111605, "taker_buy_base": 62763279.5, "taker_buy_quote": 10354072.0954 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1637, "high": 0.167, "low": 0.1562, "close": 0.1592, "volume": 18233917.5, "close_time": 1763654399999, "quote_volume": 2950898.6111, "trades": 29142, "taker_buy_base": 8636833.1, "taker_buy_quote": 1398356.95989 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1472, "close": 0.1517, "volume": 26097977.5, "close_time": 1763668799999, "quote_volume": 3964132.49936, "trades": 38449, "taker_buy_base": 13259701.3, "taker_buy_quote": 2012457.79858 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1516, "high": 0.1665, "low": 0.1497, "close": 0.1596, "volume": 13650899.3, "close_time": 1763683199999, "quote_volume": 2170909.4097, "trades": 27929, "taker_buy_base": 6702879.3, "taker_buy_quote": 1065119.96846 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1596, "high": 0.28, "low": 0.1584, "close": 0.2163, "volume": 123938128.7, "close_time": 1763697599999, "quote_volume": 26514493.393, "trades": 298125, "taker_buy_base": 64052166.2, "taker_buy_quote": 13736094.2201 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2164, "high": 0.233, "low": 0.1776, "close": 0.1933, "volume": 72107249.3, "close_time": 1763711999999, "quote_volume": 14907965.75123, "trades": 208288, "taker_buy_base": 35977962.8, "taker_buy_quote": 7438747.01825 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1934, "high": 0.2214, "low": 0.1874, "close": 0.2066, "volume": 58493275.9, "close_time": 1763726399999, "quote_volume": 12005052.23592, "trades": 158989, "taker_buy_base": 29052839.7, "taker_buy_quote": 5964227.89201 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2066, "high": 0.2499, "low": 0.1998, "close": 0.2062, "volume": 95549337.2, "close_time": 1763740799999, "quote_volume": 21177422.62271, "trades": 222635, "taker_buy_base": 47724720.4, "taker_buy_quote": 10584855.23469 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2062, "high": 0.207, "low": 0.1696, "close": 0.1776, "volume": 46289566.2, "close_time": 1763755199999, "quote_volume": 8435212.69032, "trades": 57165, "taker_buy_base": 20686771.9, "taker_buy_quote": 3768607.69477 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1777, "high": 0.184, "low": 0.1636, "close": 0.1728, "volume": 19579189.3, "close_time": 1763769599999, "quote_volume": 3426652.07897, "trades": 27469, "taker_buy_base": 9471311.9, "taker_buy_quote": 1656914.39547 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1729, "high": 0.1815, "low": 0.1648, "close": 0.1669, "volume": 20456042.5, "close_time": 1763783999999, "quote_volume": 3545814.27793, "trades": 28152, "taker_buy_base": 9837639.7, "taker_buy_quote": 1705767.90043 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1526, "close": 0.1608, "volume": 22763057.7, "close_time": 1763798399999, "quote_volume": 3608208.79476, "trades": 31813, "taker_buy_base": 11129449.3, "taker_buy_quote": 1765146.74417 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1609, "high": 0.1676, "low": 0.1525, "close": 0.163, "volume": 21659748.0, "close_time": 1763812799999, "quote_volume": 3469773.04251, "trades": 32901, "taker_buy_base": 10718018.7, "taker_buy_quote": 1715496.52345 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.163, "high": 0.1675, "low": 0.1581, "close": 0.162, "volume": 22065138.8, "close_time": 1763827199999, "quote_volume": 3585916.57339, "trades": 33904, "taker_buy_base": 11441476.0, "taker_buy_quote": 1860547.22937 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.162, "high": 0.1675, "low": 0.1592, "close": 0.1618, "volume": 13828281.3, "close_time": 1763841599999, "quote_volume": 2258755.75932, "trades": 20826, "taker_buy_base": 6281484.0, "taker_buy_quote": 1026808.64097 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1616, "high": 0.167, "low": 0.16, "close": 0.1603, "volume": 8710197.5, "close_time": 1763855999999, "quote_volume": 1420855.46315, "trades": 14813, "taker_buy_base": 4290294.8, "taker_buy_quote": 699639.87711 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1604, "high": 0.1642, "low": 0.154, "close": 0.1551, "volume": 11562590.6, "close_time": 1763870399999, "quote_volume": 1838336.66459, "trades": 21464, "taker_buy_base": 5235436.6, "taker_buy_quote": 833063.01491 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1551, "high": 0.1606, "low": 0.1487, "close": 0.1511, "volume": 12124743.7, "close_time": 1763884799999, "quote_volume": 1864345.90722, "trades": 21229, "taker_buy_base": 5776256.4, "taker_buy_quote": 887794.67482 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1511, "high": 0.1549, "low": 0.1499, "close": 0.1533, "volume": 10737305.7, "close_time": 1763899199999, "quote_volume": 1635461.57863, "trades": 16999, "taker_buy_base": 5274464.6, "taker_buy_quote": 803339.09246 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1534, "high": 0.1597, "low": 0.1524, "close": 0.1538, "volume": 17066373.6, "close_time": 1763913599999, "quote_volume": 2651500.19078, "trades": 25956, "taker_buy_base": 8401444.8, "taker_buy_quote": 1305262.24914 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1538, "high": 0.1605, "low": 0.1505, "close": 0.1575, "volume": 12215723.9, "close_time": 1763927999999, "quote_volume": 1891270.15312, "trades": 21487, "taker_buy_base": 6047810.6, "taker_buy_quote": 936489.30923 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1573, "high": 0.1649, "low": 0.1563, "close": 0.1588, "volume": 12544582.9, "close_time": 1763942399999, "quote_volume": 2012525.93507, "trades": 17961, "taker_buy_base": 6252693.0, "taker_buy_quote": 1004015.92799 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1589, "high": 0.1758, "low": 0.1547, "close": 0.1722, "volume": 17543635.1, "close_time": 1763956799999, "quote_volume": 2898034.29959, "trades": 32065, "taker_buy_base": 8952487.7, "taker_buy_quote": 1481940.12005 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1721, "high": 0.1832, "low": 0.168, "close": 0.173, "volume": 31328886.4, "close_time": 1763971199999, "quote_volume": 5469709.62854, "trades": 56632, "taker_buy_base": 15082084.8, "taker_buy_quote": 2634674.93783 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1729, "high": 0.185, "low": 0.1674, "close": 0.1774, "volume": 32543114.6, "close_time": 1763985599999, "quote_volume": 5728853.883, "trades": 54351, "taker_buy_base": 16136629.1, "taker_buy_quote": 2844220.9043 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1774, "high": 0.1872, "low": 0.1709, "close": 0.1803, "volume": 40879968.7, "close_time": 1763999999999, "quote_volume": 7289353.64858, "trades": 69037, "taker_buy_base": 20125385.3, "taker_buy_quote": 3591374.24478 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1802, "high": 0.2242, "low": 0.1772, "close": 0.2109, "volume": 150330611.0, "close_time": 1764014399999, "quote_volume": 30835727.71287, "trades": 196760, "taker_buy_base": 75566181.0, "taker_buy_quote": 15509080.4361 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2108, "high": 0.2212, "low": 0.1972, "close": 0.1976, "volume": 25079184.1, "close_time": 1764028799999, "quote_volume": 5223819.62273, "trades": 53411, "taker_buy_base": 11832911.2, "taker_buy_quote": 2470897.68011 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1976, "high": 0.2134, "low": 0.1925, "close": 0.2008, "volume": 29871267.1, "close_time": 1764043199999, "quote_volume": 6087641.43305, "trades": 78602, "taker_buy_base": 14465872.0, "taker_buy_quote": 2949489.71656 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2008, "high": 0.2034, "low": 0.174, "close": 0.1745, "volume": 52561063.1, "close_time": 1764057599999, "quote_volume": 9713774.84164, "trades": 99524, "taker_buy_base": 23068718.5, "taker_buy_quote": 4244032.99035 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1745, "high": 0.1752, "low": 0.1667, "close": 0.1698, "volume": 35431839.2, "close_time": 1764071999999, "quote_volume": 6062083.47378, "trades": 69370, "taker_buy_base": 17720396.3, "taker_buy_quote": 3032727.96969 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1699, "high": 0.1776, "low": 0.1673, "close": 0.1726, "volume": 61112702.7, "close_time": 1764086399999, "quote_volume": 10483773.17924, "trades": 94200, "taker_buy_base": 28924484.8, "taker_buy_quote": 4959233.06751 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1726, "high": 0.1829, "low": 0.1718, "close": 0.1739, "volume": 43026630.1, "close_time": 1764100799999, "quote_volume": 7616589.95211, "trades": 74644, "taker_buy_base": 20849885.0, "taker_buy_quote": 3690400.95015 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.174, "high": 0.1788, "low": 0.1705, "close": 0.178, "volume": 15243326.8, "close_time": 1764115199999, "quote_volume": 2661593.54769, "trades": 30829, "taker_buy_base": 7501879.7, "taker_buy_quote": 1310050.70713 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1779, "high": 0.1814, "low": 0.1758, "close": 0.1788, "volume": 79276524.9, "close_time": 1764129599999, "quote_volume": 14245020.40365, "trades": 79708, "taker_buy_base": 35462238.2, "taker_buy_quote": 6374255.42884 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1686, "close": 0.1709, "volume": 675060964.5, "close_time": 1764143999999, "quote_volume": 116187571.54174, "trades": 317408, "taker_buy_base": 251948066.2, "taker_buy_quote": 43445029.80397 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1709, "high": 0.1728, "low": 0.1609, "close": 0.1627, "volume": 865887234.3, "close_time": 1764158399999, "quote_volume": 145767374.44518, "trades": 425213, "taker_buy_base": 369815205.9, "taker_buy_quote": 62265919.10842 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1627, "high": 0.1659, "low": 0.1587, "close": 0.1626, "volume": 12169975.9, "close_time": 1764172799999, "quote_volume": 1971978.30546, "trades": 23654, "taker_buy_base": 6184487.8, "taker_buy_quote": 1001653.12092 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1626, "high": 0.1754, "low": 0.162, "close": 0.1735, "volume": 18346102.9, "close_time": 1764187199999, "quote_volume": 3136947.49812, "trades": 30875, "taker_buy_base": 9117819.6, "taker_buy_quote": 1558600.47993 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1735, "high": 0.177, "low": 0.1711, "close": 0.1718, "volume": 8698918.6, "close_time": 1764201599999, "quote_volume": 1518396.44249, "trades": 15627, "taker_buy_base": 4011375.3, "taker_buy_quote": 700174.94423 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1719, "high": 0.1727, "low": 0.1635, "close": 0.1658, "volume": 10370852.5, "close_time": 1764215999999, "quote_volume": 1744542.54989, "trades": 20296, "taker_buy_base": 4571482.9, "taker_buy_quote": 768664.44983 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1658, "high": 0.1702, "low": 0.1627, "close": 0.1642, "volume": 8794015.0, "close_time": 1764230399999, "quote_volume": 1462363.97125, "trades": 14330, "taker_buy_base": 4069991.3, "taker_buy_quote": 677536.76826 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1641, "high": 0.1669, "low": 0.162, "close": 0.1642, "volume": 6768706.2, "close_time": 1764244799999, "quote_volume": 1112742.44048, "trades": 9530, "taker_buy_base": 3485540.9, "taker_buy_quote": 573253.69517 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1641, "high": 0.1679, "low": 0.1606, "close": 0.1633, "volume": 8363503.2, "close_time": 1764259199999, "quote_volume": 1372606.47329, "trades": 11222, "taker_buy_base": 3959130.6, "taker_buy_quote": 650832.72718 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1632, "high": 0.1662, "low": 0.1615, "close": 0.1633, "volume": 4372023.7, "close_time": 1764273599999, "quote_volume": 717258.53367, "trades": 7057, "taker_buy_base": 2044478.5, "taker_buy_quote": 335239.21262 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1633, "high": 0.1671, "low": 0.1596, "close": 0.1611, "volume": 5361266.4, "close_time": 1764287999999, "quote_volume": 875716.55474, "trades": 6362, "taker_buy_base": 2626327.0, "taker_buy_quote": 430346.46651 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.161, "high": 0.1637, "low": 0.1565, "close": 0.162, "volume": 4417193.6, "close_time": 1764302399999, "quote_volume": 707106.14505, "trades": 8186, "taker_buy_base": 1951301.8, "taker_buy_quote": 312990.61203 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1619, "high": 0.1686, "low": 0.159, "close": 0.159, "volume": 7127091.5, "close_time": 1764316799999, "quote_volume": 1165708.70562, "trades": 11085, "taker_buy_base": 3126320.8, "taker_buy_quote": 512371.91934 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1591, "high": 0.1637, "low": 0.1591, "close": 0.162, "volume": 4409181.5, "close_time": 1764331199999, "quote_volume": 711992.90057, "trades": 7940, "taker_buy_base": 2330173.5, "taker_buy_quote": 376228.73982 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.162, "high": 0.1658, "low": 0.1617, "close": 0.1629, "volume": 5549378.8, "close_time": 1764345599999, "quote_volume": 909824.34451, "trades": 10780, "taker_buy_base": 2409344.9, "taker_buy_quote": 395002.42284 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1628, "high": 0.1633, "low": 0.1553, "close": 0.1607, "volume": 6381460.2, "close_time": 1764359999999, "quote_volume": 1014581.40352, "trades": 14197, "taker_buy_base": 2984676.9, "taker_buy_quote": 473553.96816 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1606, "high": 0.1642, "low": 0.1574, "close": 0.158, "volume": 4101773.3, "close_time": 1764374399999, "quote_volume": 660295.06356, "trades": 9590, "taker_buy_base": 1956642.6, "taker_buy_quote": 315188.2688 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1608, "low": 0.1563, "close": 0.1579, "volume": 4081010.4, "close_time": 1764388799999, "quote_volume": 644923.59986, "trades": 8312, "taker_buy_base": 2160279.4, "taker_buy_quote": 341438.14176 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1579, "high": 0.1593, "low": 0.1526, "close": 0.1537, "volume": 4539826.7, "close_time": 1764403199999, "quote_volume": 705670.84358, "trades": 11859, "taker_buy_base": 2297528.1, "taker_buy_quote": 357415.48728 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1537, "high": 0.1575, "low": 0.15, "close": 0.1541, "volume": 6176050.8, "close_time": 1764417599999, "quote_volume": 948707.47713, "trades": 10600, "taker_buy_base": 2851207.8, "taker_buy_quote": 438971.10199 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1507, "close": 0.1508, "volume": 4554993.9, "close_time": 1764431999999, "quote_volume": 693419.05553, "trades": 9034, "taker_buy_base": 2236891.3, "taker_buy_quote": 340703.9556 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1507, "high": 0.152, "low": 0.144, "close": 0.1476, "volume": 6514056.4, "close_time": 1764446399999, "quote_volume": 961286.45016, "trades": 10967, "taker_buy_base": 3033230.2, "taker_buy_quote": 447563.466 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1476, "high": 0.1517, "low": 0.1461, "close": 0.1491, "volume": 5780045.1, "close_time": 1764460799999, "quote_volume": 863001.78734, "trades": 8372, "taker_buy_base": 2703073.1, "taker_buy_quote": 403859.24129 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1491, "high": 0.1498, "low": 0.1447, "close": 0.1458, "volume": 2770409.4, "close_time": 1764475199999, "quote_volume": 408959.44067, "trades": 7025, "taker_buy_base": 1211612.1, "taker_buy_quote": 178975.85599 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1459, "high": 0.1467, "low": 0.141, "close": 0.1449, "volume": 4397779.2, "close_time": 1764489599999, "quote_volume": 633825.18182, "trades": 9444, "taker_buy_base": 1943122.3, "taker_buy_quote": 279938.0102 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1412, "close": 0.1428, "volume": 3294229.9, "close_time": 1764503999999, "quote_volume": 470446.13523, "trades": 7319, "taker_buy_base": 1501420.5, "taker_buy_quote": 214347.55908 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1428, "high": 0.1459, "low": 0.1406, "close": 0.1452, "volume": 5175853.9, "close_time": 1764518399999, "quote_volume": 742448.9956, "trades": 10731, "taker_buy_base": 2567124.9, "taker_buy_quote": 368250.32915 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1453, "high": 0.1562, "low": 0.1452, "close": 0.1512, "volume": 10025479.2, "close_time": 1764532799999, "quote_volume": 1510783.26449, "trades": 19330, "taker_buy_base": 4880817.6, "taker_buy_quote": 735127.5284 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1434, "close": 0.1443, "volume": 4029712.5, "close_time": 1764547199999, "quote_volume": 593106.46064, "trades": 8608, "taker_buy_base": 1775405.8, "taker_buy_quote": 261174.03641 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1444, "high": 0.1451, "low": 0.1282, "close": 0.1377, "volume": 17536799.9, "close_time": 1764561599999, "quote_volume": 2395460.69595, "trades": 36703, "taker_buy_base": 8748945.5, "taker_buy_quote": 1193910.52661 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1378, "high": 0.1424, "low": 0.1336, "close": 0.1417, "volume": 7172201.3, "close_time": 1764575999999, "quote_volume": 982667.47831, "trades": 15000, "taker_buy_base": 3533651.8, "taker_buy_quote": 484671.7672 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1415, "high": 0.151, "low": 0.1414, "close": 0.1453, "volume": 13948463.4, "close_time": 1764590399999, "quote_volume": 2042808.83885, "trades": 30791, "taker_buy_base": 6508297.0, "taker_buy_quote": 953091.0035 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1403, "close": 0.1422, "volume": 10354116.6, "close_time": 1764604799999, "quote_volume": 1477120.57993, "trades": 18303, "taker_buy_base": 4599239.3, "taker_buy_quote": 656199.1257 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1421, "high": 0.1436, "low": 0.1365, "close": 0.1389, "volume": 4985624.4, "close_time": 1764619199999, "quote_volume": 695285.96528, "trades": 10762, "taker_buy_base": 2284872.6, "taker_buy_quote": 318770.25985 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1389, "high": 0.1398, "low": 0.1367, "close": 0.1384, "volume": 3659313.5, "close_time": 1764633599999, "quote_volume": 506274.01968, "trades": 6627, "taker_buy_base": 1807356.7, "taker_buy_quote": 250101.93242 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1385, "high": 0.1402, "low": 0.1333, "close": 0.1354, "volume": 5164150.0, "close_time": 1764647999999, "quote_volume": 709289.39489, "trades": 10169, "taker_buy_base": 2639445.8, "taker_buy_quote": 362887.08204 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1355, "high": 0.1414, "low": 0.1345, "close": 0.1372, "volume": 3803470.6, "close_time": 1764662399999, "quote_volume": 522189.76706, "trades": 8741, "taker_buy_base": 1996666.9, "taker_buy_quote": 274082.58115 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1373, "high": 0.1397, "low": 0.1345, "close": 0.1383, "volume": 3639905.6, "close_time": 1764676799999, "quote_volume": 499566.83618, "trades": 9389, "taker_buy_base": 1829235.2, "taker_buy_quote": 250995.88972 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1384, "high": 0.1488, "low": 0.1384, "close": 0.1463, "volume": 8209313.9, "close_time": 1764691199999, "quote_volume": 1180466.64051, "trades": 17594, "taker_buy_base": 3624682.8, "taker_buy_quote": 522298.09552 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1463, "high": 0.1546, "low": 0.1429, "close": 0.1497, "volume": 9583472.5, "close_time": 1764705599999, "quote_volume": 1428988.98835, "trades": 19147, "taker_buy_base": 4740871.1, "taker_buy_quote": 707116.05492 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1497, "high": 0.1499, "low": 0.1438, "close": 0.1442, "volume": 5004602.7, "close_time": 1764719999999, "quote_volume": 736341.88928, "trades": 9695, "taker_buy_base": 2323049.5, "taker_buy_quote": 341663.5638 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1442, "high": 0.1549, "low": 0.1439, "close": 0.1507, "volume": 9166672.7, "close_time": 1764734399999, "quote_volume": 1374409.48983, "trades": 19415, "taker_buy_base": 4634610.7, "taker_buy_quote": 694265.10028 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1507, "high": 0.1584, "low": 0.1486, "close": 0.149, "volume": 7909943.0, "close_time": 1764748799999, "quote_volume": 1207854.70817, "trades": 16204, "taker_buy_base": 3797341.9, "taker_buy_quote": 580510.52629 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1489, "high": 0.1545, "low": 0.1473, "close": 0.149, "volume": 5354981.9, "close_time": 1764763199999, "quote_volume": 803795.42096, "trades": 10900, "taker_buy_base": 2703007.2, "taker_buy_quote": 406071.83032 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1491, "high": 0.1539, "low": 0.1456, "close": 0.1486, "volume": 10771070.4, "close_time": 1764777599999, "quote_volume": 1613163.59498, "trades": 20051, "taker_buy_base": 4856134.3, "taker_buy_quote": 728152.181 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1486, "high": 0.1578, "low": 0.1475, "close": 0.1566, "volume": 14931510.2, "close_time": 1764791999999, "quote_volume": 2281397.81465, "trades": 25421, "taker_buy_base": 8105867.5, "taker_buy_quote": 1239739.43271 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1566, "high": 0.1687, "low": 0.1542, "close": 0.1659, "volume": 17594662.4, "close_time": 1764806399999, "quote_volume": 2860902.8494, "trades": 34467, "taker_buy_base": 8931828.3, "taker_buy_quote": 1451510.51838 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.166, "high": 0.1693, "low": 0.1575, "close": 0.1655, "volume": 10574462.0, "close_time": 1764820799999, "quote_volume": 1740276.43965, "trades": 26191, "taker_buy_base": 5408319.1, "taker_buy_quote": 891215.88914 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1654, "high": 0.1783, "low": 0.1615, "close": 0.1745, "volume": 14996860.5, "close_time": 1764835199999, "quote_volume": 2566190.45946, "trades": 35425, "taker_buy_base": 7519932.8, "taker_buy_quote": 1287536.0836 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1745, "high": 0.1775, "low": 0.1656, "close": 0.1755, "volume": 13565662.0, "close_time": 1764849599999, "quote_volume": 2331529.46554, "trades": 30953, "taker_buy_base": 6774033.0, "taker_buy_quote": 1164202.23098 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1755, "high": 0.1779, "low": 0.1684, "close": 0.1767, "volume": 10785902.6, "close_time": 1764863999999, "quote_volume": 1859617.21151, "trades": 19995, "taker_buy_base": 5279507.8, "taker_buy_quote": 910912.19339 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1767, "high": 0.1832, "low": 0.1653, "close": 0.1693, "volume": 15686580.6, "close_time": 1764878399999, "quote_volume": 2750068.41821, "trades": 17835, "taker_buy_base": 7552102.9, "taker_buy_quote": 1327405.24139 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1694, "high": 0.1715, "low": 0.1632, "close": 0.1657, "volume": 4498582.3, "close_time": 1764892799999, "quote_volume": 750267.01463, "trades": 6311, "taker_buy_base": 1929489.2, "taker_buy_quote": 322075.9593 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1657, "high": 0.177, "low": 0.164, "close": 0.1735, "volume": 6238056.0, "close_time": 1764907199999, "quote_volume": 1066524.47117, "trades": 9978, "taker_buy_base": 3209300.9, "taker_buy_quote": 549163.16591 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1734, "high": 0.1762, "low": 0.1649, "close": 0.166, "volume": 5205022.2, "close_time": 1764921599999, "quote_volume": 880331.48395, "trades": 8304, "taker_buy_base": 2609924.6, "taker_buy_quote": 441049.51556 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1659, "high": 0.1677, "low": 0.1551, "close": 0.1571, "volume": 6099968.8, "close_time": 1764935999999, "quote_volume": 981372.74472, "trades": 8851, "taker_buy_base": 2538826.2, "taker_buy_quote": 408441.27188 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1572, "high": 0.1587, "low": 0.1526, "close": 0.1565, "volume": 5813239.4, "close_time": 1764950399999, "quote_volume": 907055.19072, "trades": 9826, "taker_buy_base": 2812703.2, "taker_buy_quote": 439214.82644 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1562, "high": 0.1631, "low": 0.1536, "close": 0.1566, "volume": 4311409.5, "close_time": 1764964799999, "quote_volume": 681037.14193, "trades": 8597, "taker_buy_base": 2033518.7, "taker_buy_quote": 321414.06831 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1566, "high": 0.1578, "low": 0.1509, "close": 0.1577, "volume": 1893606.6, "close_time": 1764979199999, "quote_volume": 291950.56224, "trades": 3618, "taker_buy_base": 973849.5, "taker_buy_quote": 150333.97263 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1577, "high": 0.1606, "low": 0.1533, "close": 0.1555, "volume": 2826351.8, "close_time": 1764993599999, "quote_volume": 441795.65013, "trades": 5526, "taker_buy_base": 1304802.9, "taker_buy_quote": 204561.09379 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1556, "high": 0.1612, "low": 0.1548, "close": 0.1581, "volume": 3099240.2, "close_time": 1765007999999, "quote_volume": 490458.157, "trades": 6083, "taker_buy_base": 1675568.3, "taker_buy_quote": 265452.64052 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1584, "high": 0.1609, "low": 0.1517, "close": 0.1546, "volume": 3585899.5, "close_time": 1765022399999, "quote_volume": 561271.83093, "trades": 8346, "taker_buy_base": 1667613.7, "taker_buy_quote": 261514.33552 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1497, "close": 0.1529, "volume": 2749201.2, "close_time": 1765036799999, "quote_volume": 418497.87804, "trades": 6145, "taker_buy_base": 1255319.2, "taker_buy_quote": 191363.48176 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1528, "high": 0.159, "low": 0.1511, "close": 0.1575, "volume": 4265545.5, "close_time": 1765051199999, "quote_volume": 658064.30283, "trades": 7236, "taker_buy_base": 2114750.8, "taker_buy_quote": 326705.10965 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1576, "high": 0.1681, "low": 0.1575, "close": 0.1619, "volume": 7987765.1, "close_time": 1765065599999, "quote_volume": 1303102.02776, "trades": 13983, "taker_buy_base": 4248706.4, "taker_buy_quote": 692837.95657 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1619, "high": 0.168, "low": 0.1595, "close": 0.1661, "volume": 4448326.8, "close_time": 1765079999999, "quote_volume": 726307.65812, "trades": 9954, "taker_buy_base": 2393556.1, "taker_buy_quote": 391263.5399 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1662, "high": 0.169, "low": 0.1616, "close": 0.1661, "volume": 6023503.9, "close_time": 1765094399999, "quote_volume": 994968.51398, "trades": 10775, "taker_buy_base": 3194463.2, "taker_buy_quote": 527853.93963 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1662, "high": 0.1674, "low": 0.157, "close": 0.1584, "volume": 4843016.7, "close_time": 1765108799999, "quote_volume": 778316.11576, "trades": 8200, "taker_buy_base": 2072940.5, "taker_buy_quote": 333115.3835 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1586, "high": 0.1662, "low": 0.157, "close": 0.1603, "volume": 8167182.1, "close_time": 1765123199999, "quote_volume": 1317012.76037, "trades": 14015, "taker_buy_base": 3635886.9, "taker_buy_quote": 586838.07334 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1603, "high": 0.1652, "low": 0.1575, "close": 0.1603, "volume": 5545732.9, "close_time": 1765137599999, "quote_volume": 897710.65447, "trades": 9602, "taker_buy_base": 2572629.4, "taker_buy_quote": 416222.08172 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1602, "high": 0.1624, "low": 0.1468, "close": 0.1512, "volume": 5118931.8, "close_time": 1765151999999, "quote_volume": 789383.64234, "trades": 9281, "taker_buy_base": 2461576.8, "taker_buy_quote": 380464.70276 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1512, "high": 0.1612, "low": 0.1504, "close": 0.1587, "volume": 4751718.8, "close_time": 1765166399999, "quote_volume": 741118.32331, "trades": 8213, "taker_buy_base": 1999902.1, "taker_buy_quote": 312099.84928 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1541, "close": 0.1551, "volume": 3112655.9, "close_time": 1765180799999, "quote_volume": 487384.13129, "trades": 5337, "taker_buy_base": 1398236.2, "taker_buy_quote": 218903.27891 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.155, "high": 0.1624, "low": 0.154, "close": 0.1616, "volume": 4930078.1, "close_time": 1765195199999, "quote_volume": 780392.36051, "trades": 14627, "taker_buy_base": 2428335.4, "taker_buy_quote": 384117.46181 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1616, "high": 0.166, "low": 0.158, "close": 0.1637, "volume": 7772281.7, "close_time": 1765209599999, "quote_volume": 1258497.80508, "trades": 28074, "taker_buy_base": 3269180.9, "taker_buy_quote": 529840.77587 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1637, "high": 0.1743, "low": 0.1623, "close": 0.1671, "volume": 12176512.0, "close_time": 1765223999999, "quote_volume": 2053445.30799, "trades": 39770, "taker_buy_base": 5591895.1, "taker_buy_quote": 943663.08659 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1671, "high": 0.1698, "low": 0.1618, "close": 0.1647, "volume": 4454288.6, "close_time": 1765238399999, "quote_volume": 735173.1505, "trades": 16200, "taker_buy_base": 2101533.8, "taker_buy_quote": 347277.71064 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1647, "high": 0.22, "low": 0.1617, "close": 0.1887, "volume": 50301899.0, "close_time": 1765252799999, "quote_volume": 9788292.56359, "trades": 145753, "taker_buy_base": 26637311.4, "taker_buy_quote": 5179742.62237 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1887, "high": 0.1949, "low": 0.1679, "close": 0.1692, "volume": 37289992.4, "close_time": 1765267199999, "quote_volume": 6768882.28058, "trades": 84919, "taker_buy_base": 18526233.2, "taker_buy_quote": 3369068.80258 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1693, "high": 0.172, "low": 0.1626, "close": 0.1642, "volume": 18029079.2, "close_time": 1765281599999, "quote_volume": 3006177.22095, "trades": 40567, "taker_buy_base": 8620571.5, "taker_buy_quote": 1437596.86093 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1542, "close": 0.1612, "volume": 15896018.2, "close_time": 1765295999999, "quote_volume": 2520622.99366, "trades": 34357, "taker_buy_base": 7348660.0, "taker_buy_quote": 1165290.56651 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1612, "high": 0.1644, "low": 0.159, "close": 0.1617, "volume": 12299873.1, "close_time": 1765310399999, "quote_volume": 1988270.29567, "trades": 19779, "taker_buy_base": 5274619.4, "taker_buy_quote": 852164.81802 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1616, "high": 0.1622, "low": 0.1574, "close": 0.1593, "volume": 6308139.4, "close_time": 1765324799999, "quote_volume": 1008088.38987, "trades": 11718, "taker_buy_base": 3159772.5, "taker_buy_quote": 504891.85342 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1593, "high": 0.1602, "low": 0.152, "close": 0.1575, "volume": 9310626.8, "close_time": 1765339199999, "quote_volume": 1448269.31567, "trades": 17540, "taker_buy_base": 4059763.5, "taker_buy_quote": 631727.15341 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1574, "high": 0.1598, "low": 0.1538, "close": 0.1549, "volume": 5575686.4, "close_time": 1765353599999, "quote_volume": 871577.46899, "trades": 12934, "taker_buy_base": 2288610.5, "taker_buy_quote": 358293.0364 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.155, "high": 0.1566, "low": 0.1509, "close": 0.1523, "volume": 5344324.6, "close_time": 1765367999999, "quote_volume": 819168.18768, "trades": 13957, "taker_buy_base": 2568993.5, "taker_buy_quote": 393770.52616 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1522, "high": 0.1528, "low": 0.1487, "close": 0.1504, "volume": 5153177.4, "close_time": 1765382399999, "quote_volume": 776576.87366, "trades": 12957, "taker_buy_base": 2154191.2, "taker_buy_quote": 324927.01406 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1503, "high": 0.153, "low": 0.1471, "close": 0.151, "volume": 6987652.9, "close_time": 1765396799999, "quote_volume": 1051113.58625, "trades": 20502, "taker_buy_base": 3540917.8, "taker_buy_quote": 533410.18611 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1511, "high": 0.1531, "low": 0.1466, "close": 0.1506, "volume": 5517187.1, "close_time": 1765411199999, "quote_volume": 825823.16539, "trades": 13871, "taker_buy_base": 2860131.6, "taker_buy_quote": 428387.95838 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1418, "close": 0.1426, "volume": 5835864.0, "close_time": 1765425599999, "quote_volume": 850389.39075, "trades": 16267, "taker_buy_base": 2662315.9, "taker_buy_quote": 388815.10124 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1426, "high": 0.1449, "low": 0.1411, "close": 0.1413, "volume": 2927081.1, "close_time": 1765439999999, "quote_volume": 417807.31764, "trades": 9764, "taker_buy_base": 1437935.6, "taker_buy_quote": 205333.61631 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1413, "high": 0.1415, "low": 0.1342, "close": 0.1351, "volume": 8491179.7, "close_time": 1765454399999, "quote_volume": 1164758.57068, "trades": 21350, "taker_buy_base": 3145606.1, "taker_buy_quote": 431136.75425 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1351, "high": 0.1391, "low": 0.1338, "close": 0.1368, "volume": 8540802.7, "close_time": 1765468799999, "quote_volume": 1166750.69104, "trades": 21133, "taker_buy_base": 4408925.4, "taker_buy_quote": 601914.72596 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1367, "high": 0.1378, "low": 0.1318, "close": 0.1322, "volume": 6047765.3, "close_time": 1765483199999, "quote_volume": 814702.55476, "trades": 15008, "taker_buy_base": 2734495.7, "taker_buy_quote": 368405.7243 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1322, "high": 0.1361, "low": 0.1313, "close": 0.1341, "volume": 4936924.8, "close_time": 1765497599999, "quote_volume": 660256.56845, "trades": 6235, "taker_buy_base": 2740100.9, "taker_buy_quote": 366449.69898 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.134, "high": 0.1356, "low": 0.1284, "close": 0.1312, "volume": 6474471.8, "close_time": 1765511999999, "quote_volume": 848859.52238, "trades": 6262, "taker_buy_base": 2975204.7, "taker_buy_quote": 391195.62146 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.131, "high": 0.1331, "low": 0.1284, "close": 0.1314, "volume": 5080020.6, "close_time": 1765526399999, "quote_volume": 666668.91321, "trades": 6312, "taker_buy_base": 2651254.6, "taker_buy_quote": 348056.70776 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1314, "high": 0.1343, "low": 0.1298, "close": 0.1335, "volume": 4940546.8, "close_time": 1765540799999, "quote_volume": 654241.40443, "trades": 6484, "taker_buy_base": 2499871.6, "taker_buy_quote": 331137.27895 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1263, "close": 0.1275, "volume": 7951416.3, "close_time": 1765555199999, "quote_volume": 1034438.91282, "trades": 13611, "taker_buy_base": 3671397.7, "taker_buy_quote": 477481.65643 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1274, "high": 0.1297, "low": 0.1221, "close": 0.1249, "volume": 9273485.5, "close_time": 1765569599999, "quote_volume": 1169026.84369, "trades": 14515, "taker_buy_base": 4697509.0, "taker_buy_quote": 592844.63296 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.125, "high": 0.127, "low": 0.123, "close": 0.1235, "volume": 3263694.0, "close_time": 1765583999999, "quote_volume": 407471.04981, "trades": 5205, "taker_buy_base": 1902792.5, "taker_buy_quote": 237509.23274 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1235, "high": 0.1246, "low": 0.1167, "close": 0.1206, "volume": 7501409.7, "close_time": 1765598399999, "quote_volume": 908775.65936, "trades": 10470, "taker_buy_base": 3558269.2, "taker_buy_quote": 431647.60653 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1206, "high": 0.1246, "low": 0.1191, "close": 0.1239, "volume": 3893779.7, "close_time": 1765612799999, "quote_volume": 471306.51655, "trades": 7486, "taker_buy_base": 1904197.1, "taker_buy_quote": 230970.62557 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1216, "close": 0.1221, "volume": 3841145.9, "close_time": 1765627199999, "quote_volume": 471561.29442, "trades": 6709, "taker_buy_base": 2025668.3, "taker_buy_quote": 248766.56457 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1221, "high": 0.1239, "low": 0.1203, "close": 0.123, "volume": 4135565.3, "close_time": 1765641599999, "quote_volume": 506164.64639, "trades": 5925, "taker_buy_base": 2018782.4, "taker_buy_quote": 247669.90959 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1229, "high": 0.1291, "low": 0.1228, "close": 0.1258, "volume": 4208637.7, "close_time": 1765655999999, "quote_volume": 531054.32776, "trades": 7405, "taker_buy_base": 2280452.6, "taker_buy_quote": 287867.80881 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1258, "high": 0.127, "low": 0.123, "close": 0.1232, "volume": 2418530.2, "close_time": 1765670399999, "quote_volume": 302980.80661, "trades": 4060, "taker_buy_base": 1341445.0, "taker_buy_quote": 168327.87845 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1232, "high": 0.1244, "low": 0.1204, "close": 0.1235, "volume": 3414534.3, "close_time": 1765684799999, "quote_volume": 417466.20207, "trades": 5122, "taker_buy_base": 1696427.1, "taker_buy_quote": 207374.44299 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1234, "high": 0.124, "low": 0.119, "close": 0.1216, "volume": 3565087.8, "close_time": 1765699199999, "quote_volume": 432142.03736, "trades": 5533, "taker_buy_base": 1626301.8, "taker_buy_quote": 197182.52512 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1216, "high": 0.122, "low": 0.1195, "close": 0.1198, "volume": 2102432.7, "close_time": 1765713599999, "quote_volume": 253831.04559, "trades": 4441, "taker_buy_base": 974934.1, "taker_buy_quote": 117811.19851 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1172, "close": 0.1181, "volume": 3611602.6, "close_time": 1765727999999, "quote_volume": 429351.81195, "trades": 5303, "taker_buy_base": 1518559.4, "taker_buy_quote": 180529.54307 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.118, "high": 0.1235, "low": 0.1178, "close": 0.1213, "volume": 7245905.4, "close_time": 1765742399999, "quote_volume": 877580.40808, "trades": 9573, "taker_buy_base": 3945296.3, "taker_buy_quote": 478383.88566 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1213, "high": 0.122, "low": 0.1171, "close": 0.1191, "volume": 3083633.6, "close_time": 1765756799999, "quote_volume": 368518.25765, "trades": 5274, "taker_buy_base": 1307701.4, "taker_buy_quote": 156453.39163 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1191, "high": 0.1217, "low": 0.1182, "close": 0.1203, "volume": 2937202.8, "close_time": 1765771199999, "quote_volume": 352547.3772, "trades": 5986, "taker_buy_base": 1349295.3, "taker_buy_quote": 162065.65891 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1202, "high": 0.1247, "low": 0.1202, "close": 0.1221, "volume": 3522641.1, "close_time": 1765785599999, "quote_volume": 430999.58239, "trades": 5459, "taker_buy_base": 1679460.0, "taker_buy_quote": 205589.82934 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1221, "high": 0.1229, "low": 0.1189, "close": 0.1197, "volume": 4207541.3, "close_time": 1765799999999, "quote_volume": 506405.51735, "trades": 6032, "taker_buy_base": 2152678.4, "taker_buy_quote": 259223.26485 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1117, "close": 0.1158, "volume": 7721516.1, "close_time": 1765814399999, "quote_volume": 902544.81166, "trades": 13767, "taker_buy_base": 3755481.0, "taker_buy_quote": 439483.73057 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1093, "close": 0.113, "volume": 6242191.0, "close_time": 1765828799999, "quote_volume": 703107.71245, "trades": 9563, "taker_buy_base": 3297321.3, "taker_buy_quote": 371511.02238 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.113, "high": 0.119, "low": 0.1118, "close": 0.1178, "volume": 2834824.7, "close_time": 1765843199999, "quote_volume": 328644.1901, "trades": 5933, "taker_buy_base": 1522004.8, "taker_buy_quote": 176188.66583 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1178, "high": 0.1208, "low": 0.116, "close": 0.1165, "volume": 3676948.7, "close_time": 1765857599999, "quote_volume": 434398.07862, "trades": 5225, "taker_buy_base": 1591922.9, "taker_buy_quote": 188151.84375 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1126, "close": 0.1131, "volume": 3642983.2, "close_time": 1765871999999, "quote_volume": 416867.42138, "trades": 4505, "taker_buy_base": 1549303.3, "taker_buy_quote": 177178.34787 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1131, "high": 0.1148, "low": 0.1118, "close": 0.1134, "volume": 5433407.0, "close_time": 1765886399999, "quote_volume": 614377.9282, "trades": 6308, "taker_buy_base": 1807648.9, "taker_buy_quote": 204617.55207 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1099, "close": 0.1126, "volume": 6382385.7, "close_time": 1765900799999, "quote_volume": 712220.18194, "trades": 8710, "taker_buy_base": 3255960.1, "taker_buy_quote": 363032.90299 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1126, "high": 0.1128, "low": 0.11, "close": 0.1121, "volume": 4012082.9, "close_time": 1765915199999, "quote_volume": 446174.8801, "trades": 5943, "taker_buy_base": 2323346.7, "taker_buy_quote": 258451.77503 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1107, "close": 0.1128, "volume": 2359392.3, "close_time": 1765929599999, "quote_volume": 263612.29354, "trades": 3156, "taker_buy_base": 1014433.4, "taker_buy_quote": 113441.44901 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1084, "close": 0.1089, "volume": 2810886.7, "close_time": 1765943999999, "quote_volume": 311497.40196, "trades": 3885, "taker_buy_base": 1100901.9, "taker_buy_quote": 122052.20651 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1089, "high": 0.1101, "low": 0.1065, "close": 0.1088, "volume": 4084023.1, "close_time": 1765958399999, "quote_volume": 443865.39801, "trades": 5646, "taker_buy_base": 2105959.8, "taker_buy_quote": 228965.97935 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1066, "close": 0.1089, "volume": 2961918.1, "close_time": 1765972799999, "quote_volume": 320559.73821, "trades": 4161, "taker_buy_base": 1567354.7, "taker_buy_quote": 169877.15252 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1089, "high": 0.1119, "low": 0.1076, "close": 0.1085, "volume": 6779476.7, "close_time": 1765987199999, "quote_volume": 743932.96417, "trades": 8346, "taker_buy_base": 3151780.6, "taker_buy_quote": 345831.49653 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1084, "high": 0.1102, "low": 0.1053, "close": 0.1068, "volume": 8712164.9, "close_time": 1766001599999, "quote_volume": 935157.36357, "trades": 8895, "taker_buy_base": 4028369.1, "taker_buy_quote": 433251.76799 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1068, "high": 0.1084, "low": 0.1043, "close": 0.1054, "volume": 2504500.5, "close_time": 1766015999999, "quote_volume": 265454.75716, "trades": 3140, "taker_buy_base": 1126647.1, "taker_buy_quote": 119412.75691 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1012, "close": 0.103, "volume": 5323240.6, "close_time": 1766030399999, "quote_volume": 552602.85343, "trades": 5648, "taker_buy_base": 2569263.5, "taker_buy_quote": 267027.16593 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.103, "high": 0.1074, "low": 0.1016, "close": 0.1052, "volume": 5808628.6, "close_time": 1766044799999, "quote_volume": 604773.10061, "trades": 5733, "taker_buy_base": 2580192.2, "taker_buy_quote": 268716.38496 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1051, "high": 0.1075, "low": 0.1051, "close": 0.1066, "volume": 3334537.6, "close_time": 1766059199999, "quote_volume": 354159.63266, "trades": 4693, "taker_buy_base": 1591955.2, "taker_buy_quote": 169049.06226 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1066, "high": 0.1113, "low": 0.1065, "close": 0.1104, "volume": 5131477.9, "close_time": 1766073599999, "quote_volume": 557700.79544, "trades": 7604, "taker_buy_base": 2620125.4, "taker_buy_quote": 284821.43191 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1105, "high": 0.1105, "low": 0.0998, "close": 0.1002, "volume": 7502842.5, "close_time": 1766087999999, "quote_volume": 786474.70446, "trades": 9977, "taker_buy_base": 3000326.4, "taker_buy_quote": 314338.17668 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1002, "high": 0.1049, "low": 0.1, "close": 0.102, "volume": 4857469.3, "close_time": 1766102399999, "quote_volume": 498112.75886, "trades": 5891, "taker_buy_base": 2250086.8, "taker_buy_quote": 230853.12518 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.102, "high": 0.1058, "low": 0.1015, "close": 0.1044, "volume": 5830102.1, "close_time": 1766116799999, "quote_volume": 602817.4257, "trades": 7013, "taker_buy_base": 3283497.2, "taker_buy_quote": 339665.91301 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1044, "high": 0.1063, "low": 0.1042, "close": 0.1046, "volume": 2593531.4, "close_time": 1766131199999, "quote_volume": 272694.50026, "trades": 3918, "taker_buy_base": 1201754.9, "taker_buy_quote": 126330.22643 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1029, "close": 0.1052, "volume": 2501499.4, "close_time": 1766145599999, "quote_volume": 260223.60702, "trades": 3873, "taker_buy_base": 1228887.9, "taker_buy_quote": 127854.36901 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1053, "high": 0.1072, "low": 0.1045, "close": 0.1054, "volume": 4011621.4, "close_time": 1766159999999, "quote_volume": 423406.39112, "trades": 5797, "taker_buy_base": 1962978.7, "taker_buy_quote": 207222.15496 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1053, "high": 0.109, "low": 0.1052, "close": 0.1086, "volume": 3715759.4, "close_time": 1766174399999, "quote_volume": 397505.54521, "trades": 5523, "taker_buy_base": 1800049.8, "taker_buy_quote": 192770.51153 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1087, "high": 0.1098, "low": 0.1081, "close": 0.1087, "volume": 2601413.6, "close_time": 1766188799999, "quote_volume": 283298.16497, "trades": 3174, "taker_buy_base": 1288101.5, "taker_buy_quote": 140293.54189 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1088, "high": 0.1108, "low": 0.1079, "close": 0.1093, "volume": 2570458.0, "close_time": 1766203199999, "quote_volume": 281771.82594, "trades": 4092, "taker_buy_base": 1295973.8, "taker_buy_quote": 142081.329 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1057, "close": 0.1065, "volume": 4071161.0, "close_time": 1766217599999, "quote_volume": 437851.67158, "trades": 4744, "taker_buy_base": 1901038.1, "taker_buy_quote": 204400.98027 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1065, "high": 0.1089, "low": 0.1058, "close": 0.1081, "volume": 3150566.2, "close_time": 1766231999999, "quote_volume": 337296.25823, "trades": 4194, "taker_buy_base": 1806139.3, "taker_buy_quote": 193231.42542 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1081, "high": 0.1105, "low": 0.1071, "close": 0.1089, "volume": 3467556.2, "close_time": 1766246399999, "quote_volume": 376720.83568, "trades": 5041, "taker_buy_base": 1728636.1, "taker_buy_quote": 187781.27213 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1088, "high": 0.1111, "low": 0.1077, "close": 0.1107, "volume": 3254146.8, "close_time": 1766260799999, "quote_volume": 355997.65555, "trades": 5425, "taker_buy_base": 1370224.3, "taker_buy_quote": 150016.34244 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1107, "high": 0.1137, "low": 0.1105, "close": 0.1122, "volume": 4493551.3, "close_time": 1766275199999, "quote_volume": 503739.99132, "trades": 5709, "taker_buy_base": 2452086.8, "taker_buy_quote": 275188.30272 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1053, "close": 0.1085, "volume": 3661172.8, "close_time": 1766289599999, "quote_volume": 395241.77921, "trades": 5641, "taker_buy_base": 2030229.7, "taker_buy_quote": 219171.02868 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1085, "high": 0.1129, "low": 0.1077, "close": 0.1121, "volume": 3102269.4, "close_time": 1766303999999, "quote_volume": 341390.15423, "trades": 5061, "taker_buy_base": 1549105.3, "taker_buy_quote": 170363.43418 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1121, "high": 0.115, "low": 0.1087, "close": 0.1093, "volume": 4946930.3, "close_time": 1766318399999, "quote_volume": 550057.16259, "trades": 8005, "taker_buy_base": 2347372.7, "taker_buy_quote": 261223.28531 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1093, "high": 0.1108, "low": 0.1062, "close": 0.108, "volume": 5495551.6, "close_time": 1766332799999, "quote_volume": 592172.86733, "trades": 7344, "taker_buy_base": 2509857.9, "taker_buy_quote": 270231.00444 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1079, "high": 0.1131, "low": 0.1079, "close": 0.111, "volume": 5523006.0, "close_time": 1766347199999, "quote_volume": 611375.17618, "trades": 7973, "taker_buy_base": 2715615.2, "taker_buy_quote": 300741.67399 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.111, "high": 0.1123, "low": 0.1084, "close": 0.1105, "volume": 1987583.0, "close_time": 1766361599999, "quote_volume": 220137.35638, "trades": 3759, "taker_buy_base": 975671.1, "taker_buy_quote": 108054.86102 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1106, "high": 0.1123, "low": 0.1079, "close": 0.1103, "volume": 3227917.3, "close_time": 1766375999999, "quote_volume": 356229.16169, "trades": 4595, "taker_buy_base": 1673483.2, "taker_buy_quote": 184964.81926 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1103, "high": 0.1124, "low": 0.11, "close": 0.1122, "volume": 2664386.9, "close_time": 1766390399999, "quote_volume": 295854.99602, "trades": 3516, "taker_buy_base": 1350704.3, "taker_buy_quote": 150085.61679 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1122, "high": 0.113, "low": 0.1105, "close": 0.1123, "volume": 3154567.7, "close_time": 1766404799999, "quote_volume": 352326.56946, "trades": 4400, "taker_buy_base": 1587297.8, "taker_buy_quote": 177352.90531 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1111, "close": 0.1128, "volume": 3183199.4, "close_time": 1766419199999, "quote_volume": 356673.17456, "trades": 4755, "taker_buy_base": 1399610.2, "taker_buy_quote": 156863.59934 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1129, "high": 0.1158, "low": 0.1123, "close": 0.1152, "volume": 5289622.8, "close_time": 1766433599999, "quote_volume": 604436.47535, "trades": 7799, "taker_buy_base": 2656243.3, "taker_buy_quote": 303776.65603 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1151, "high": 0.1196, "low": 0.1144, "close": 0.1173, "volume": 4728202.9, "close_time": 1766447999999, "quote_volume": 552647.58535, "trades": 8179, "taker_buy_base": 2360645.2, "taker_buy_quote": 275934.78963 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1173, "high": 0.1182, "low": 0.1133, "close": 0.1153, "volume": 3027608.2, "close_time": 1766462399999, "quote_volume": 349232.78078, "trades": 6779, "taker_buy_base": 1333006.3, "taker_buy_quote": 153778.36736 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1153, "high": 0.1187, "low": 0.1133, "close": 0.1164, "volume": 3432829.7, "close_time": 1766476799999, "quote_volume": 398052.80916, "trades": 8271, "taker_buy_base": 1800047.0, "taker_buy_quote": 208934.77736 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1164, "high": 0.1175, "low": 0.1145, "close": 0.1154, "volume": 2738363.1, "close_time": 1766491199999, "quote_volume": 317529.08265, "trades": 6598, "taker_buy_base": 1347849.5, "taker_buy_quote": 156344.40944 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1153, "high": 0.116, "low": 0.1127, "close": 0.1156, "volume": 3733016.9, "close_time": 1766505599999, "quote_volume": 426488.60403, "trades": 8143, "taker_buy_base": 2090708.1, "taker_buy_quote": 239065.75001 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1157, "high": 0.1228, "low": 0.115, "close": 0.1169, "volume": 8533802.5, "close_time": 1766519999999, "quote_volume": 1009129.88474, "trades": 14920, "taker_buy_base": 4408056.4, "taker_buy_quote": 522141.3348 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1133, "close": 0.1146, "volume": 1734652.1, "close_time": 1766534399999, "quote_volume": 199097.4694, "trades": 3250, "taker_buy_base": 699398.8, "taker_buy_quote": 80241.13791 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1145, "high": 0.115, "low": 0.108, "close": 0.11, "volume": 4865130.5, "close_time": 1766548799999, "quote_volume": 538695.33667, "trades": 5966, "taker_buy_base": 1707397.8, "taker_buy_quote": 188757.05912 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.11, "high": 0.1107, "low": 0.1084, "close": 0.1096, "volume": 1607784.5, "close_time": 1766563199999, "quote_volume": 176341.22399, "trades": 3331, "taker_buy_base": 785680.1, "taker_buy_quote": 86130.20417 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1058, "close": 0.1069, "volume": 7833313.2, "close_time": 1766577599999, "quote_volume": 840183.11215, "trades": 6045, "taker_buy_base": 4600493.1, "taker_buy_quote": 492889.60045 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1069, "high": 0.1102, "low": 0.1068, "close": 0.1102, "volume": 2942167.6, "close_time": 1766591999999, "quote_volume": 320363.57963, "trades": 5542, "taker_buy_base": 1543801.5, "taker_buy_quote": 168231.73838 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1101, "high": 0.1138, "low": 0.1094, "close": 0.1126, "volume": 4141057.5, "close_time": 1766606399999, "quote_volume": 461115.79357, "trades": 6929, "taker_buy_base": 1621999.9, "taker_buy_quote": 180503.3286 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1127, "high": 0.1137, "low": 0.1113, "close": 0.1116, "volume": 1735269.5, "close_time": 1766620799999, "quote_volume": 194827.70185, "trades": 3347, "taker_buy_base": 612490.3, "taker_buy_quote": 68735.74992 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1116, "high": 0.1137, "low": 0.1106, "close": 0.1131, "volume": 2218557.9, "close_time": 1766635199999, "quote_volume": 248726.87541, "trades": 3794, "taker_buy_base": 930538.9, "taker_buy_quote": 104478.81209 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1131, "high": 0.1165, "low": 0.1127, "close": 0.1157, "volume": 1818244.0, "close_time": 1766649599999, "quote_volume": 208248.62244, "trades": 3353, "taker_buy_base": 749656.0, "taker_buy_quote": 85962.1797 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1118, "close": 0.115, "volume": 3245606.1, "close_time": 1766663999999, "quote_volume": 369776.89942, "trades": 5931, "taker_buy_base": 1265716.3, "taker_buy_quote": 144207.46934 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1149, "high": 0.1173, "low": 0.114, "close": 0.1149, "volume": 3202112.8, "close_time": 1766678399999, "quote_volume": 369972.81358, "trades": 4815, "taker_buy_base": 1668978.1, "taker_buy_quote": 192918.11786 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1149, "high": 0.116, "low": 0.1115, "close": 0.1126, "volume": 3936327.3, "close_time": 1766692799999, "quote_volume": 444436.47979, "trades": 5132, "taker_buy_base": 1269886.6, "taker_buy_quote": 143597.20093 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1126, "high": 0.1132, "low": 0.1092, "close": 0.1103, "volume": 3184549.2, "close_time": 1766707199999, "quote_volume": 353419.16485, "trades": 4626, "taker_buy_base": 1536751.6, "taker_buy_quote": 170482.52363 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1103, "high": 0.1133, "low": 0.1098, "close": 0.1125, "volume": 2784165.0, "close_time": 1766721599999, "quote_volume": 310408.50684, "trades": 3899, "taker_buy_base": 1604602.8, "taker_buy_quote": 178901.40417 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1124, "high": 0.113, "low": 0.1113, "close": 0.1124, "volume": 1212983.0, "close_time": 1766735999999, "quote_volume": 136170.98361, "trades": 2224, "taker_buy_base": 523711.6, "taker_buy_quote": 58838.72271 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1124, "high": 0.1144, "low": 0.1117, "close": 0.1131, "volume": 3138852.6, "close_time": 1766750399999, "quote_volume": 354377.58636, "trades": 3582, "taker_buy_base": 1510028.0, "taker_buy_quote": 170595.53284 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1131, "high": 0.1196, "low": 0.113, "close": 0.1178, "volume": 6416613.8, "close_time": 1766764799999, "quote_volume": 743335.89406, "trades": 7357, "taker_buy_base": 3304254.9, "taker_buy_quote": 382569.82949 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1139, "close": 0.1165, "volume": 4839049.3, "close_time": 1766779199999, "quote_volume": 559833.8156, "trades": 6439, "taker_buy_base": 2109501.5, "taker_buy_quote": 244289.56701 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1165, "high": 0.1186, "low": 0.1145, "close": 0.1171, "volume": 2453109.0, "close_time": 1766793599999, "quote_volume": 285629.13961, "trades": 3392, "taker_buy_base": 1180322.5, "taker_buy_quote": 137547.67361 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.117, "high": 0.1183, "low": 0.1149, "close": 0.1159, "volume": 3492035.5, "close_time": 1766807999999, "quote_volume": 406004.08615, "trades": 4198, "taker_buy_base": 1571670.5, "taker_buy_quote": 182921.07937 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1159, "high": 0.1186, "low": 0.1153, "close": 0.1184, "volume": 2197143.8, "close_time": 1766822399999, "quote_volume": 257957.09243, "trades": 3195, "taker_buy_base": 1093367.3, "taker_buy_quote": 128646.51043 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1185, "high": 0.1186, "low": 0.1145, "close": 0.1163, "volume": 3438675.1, "close_time": 1766836799999, "quote_volume": 399586.16952, "trades": 4071, "taker_buy_base": 1560539.3, "taker_buy_quote": 181262.40323 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1163, "high": 0.1174, "low": 0.1155, "close": 0.1163, "volume": 1829898.6, "close_time": 1766851199999, "quote_volume": 213265.14294, "trades": 2345, "taker_buy_base": 915100.0, "taker_buy_quote": 106681.09091 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1164, "high": 0.1187, "low": 0.1158, "close": 0.1181, "volume": 1503103.0, "close_time": 1766865599999, "quote_volume": 176376.51113, "trades": 1961, "taker_buy_base": 796498.6, "taker_buy_quote": 93453.00322 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1182, "high": 0.1193, "low": 0.1169, "close": 0.1189, "volume": 2104125.5, "close_time": 1766879999999, "quote_volume": 248143.00176, "trades": 2542, "taker_buy_base": 1000173.7, "taker_buy_quote": 118066.63258 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1162, "close": 0.1175, "volume": 1233797.3, "close_time": 1766894399999, "quote_volume": 144742.86247, "trades": 1867, "taker_buy_base": 610677.7, "taker_buy_quote": 71609.27047 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1153, "close": 0.117, "volume": 1346776.3, "close_time": 1766908799999, "quote_volume": 156916.93126, "trades": 1982, "taker_buy_base": 748720.1, "taker_buy_quote": 87236.36174 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1157, "close": 0.1165, "volume": 1157176.7, "close_time": 1766923199999, "quote_volume": 134854.20288, "trades": 1956, "taker_buy_base": 554004.5, "taker_buy_quote": 64579.73364 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1149, "close": 0.1156, "volume": 1728976.3, "close_time": 1766937599999, "quote_volume": 200011.19771, "trades": 2254, "taker_buy_base": 807465.4, "taker_buy_quote": 93454.34726 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1118, "close": 0.1122, "volume": 2859998.1, "close_time": 1766951999999, "quote_volume": 326237.33806, "trades": 3242, "taker_buy_base": 1405926.6, "taker_buy_quote": 160431.28333 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1123, "high": 0.1142, "low": 0.1116, "close": 0.1139, "volume": 1519134.9, "close_time": 1766966399999, "quote_volume": 171427.19896, "trades": 1569, "taker_buy_base": 767044.6, "taker_buy_quote": 86582.62393 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1138, "high": 0.1168, "low": 0.1132, "close": 0.1166, "volume": 3466059.7, "close_time": 1766980799999, "quote_volume": 401088.13344, "trades": 2898, "taker_buy_base": 2011174.0, "taker_buy_quote": 232823.63235 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1166, "high": 0.117, "low": 0.115, "close": 0.1164, "volume": 2921356.6, "close_time": 1766995199999, "quote_volume": 339154.47224, "trades": 2894, "taker_buy_base": 1364700.0, "taker_buy_quote": 158563.20457 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1136, "close": 0.1147, "volume": 3051356.9, "close_time": 1767009599999, "quote_volume": 350959.48144, "trades": 3351, "taker_buy_base": 1350467.0, "taker_buy_quote": 155475.43383 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1113, "close": 0.1125, "volume": 3691073.6, "close_time": 1767023999999, "quote_volume": 416709.83553, "trades": 4083, "taker_buy_base": 1762635.3, "taker_buy_quote": 199034.12049 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1124, "high": 0.1149, "low": 0.1113, "close": 0.114, "volume": 2151918.8, "close_time": 1767038399999, "quote_volume": 243003.98949, "trades": 2432, "taker_buy_base": 1048388.6, "taker_buy_quote": 118305.47863 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1139, "high": 0.1172, "low": 0.1128, "close": 0.1145, "volume": 2850045.9, "close_time": 1767052799999, "quote_volume": 327414.13533, "trades": 3250, "taker_buy_base": 1511899.1, "taker_buy_quote": 173602.71332 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1144, "high": 0.1158, "low": 0.111, "close": 0.112, "volume": 2344741.8, "close_time": 1767067199999, "quote_volume": 264897.04443, "trades": 3373, "taker_buy_base": 1130462.2, "taker_buy_quote": 127747.17463 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1119, "high": 0.1125, "low": 0.1102, "close": 0.1108, "volume": 1727098.8, "close_time": 1767081599999, "quote_volume": 192486.95254, "trades": 2532, "taker_buy_base": 823149.4, "taker_buy_quote": 91807.52675 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1108, "high": 0.1124, "low": 0.1107, "close": 0.1113, "volume": 2046373.9, "close_time": 1767095999999, "quote_volume": 228078.614, "trades": 2391, "taker_buy_base": 1137373.0, "taker_buy_quote": 126789.47998 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1083, "close": 0.1102, "volume": 2959901.0, "close_time": 1767110399999, "quote_volume": 324330.58788, "trades": 3898, "taker_buy_base": 1354154.8, "taker_buy_quote": 148474.80393 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1103, "high": 0.1109, "low": 0.1093, "close": 0.1105, "volume": 2765179.9, "close_time": 1767124799999, "quote_volume": 304244.82287, "trades": 2735, "taker_buy_base": 1180313.8, "taker_buy_quote": 129973.68147 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1091, "close": 0.1095, "volume": 1010781.4, "close_time": 1767139199999, "quote_volume": 110692.66461, "trades": 1558, "taker_buy_base": 510679.9, "taker_buy_quote": 55920.20724 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1094, "high": 0.1119, "low": 0.108, "close": 0.1114, "volume": 2501299.2, "close_time": 1767153599999, "quote_volume": 274861.40471, "trades": 3372, "taker_buy_base": 1367377.7, "taker_buy_quote": 150190.67541 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1115, "high": 0.1127, "low": 0.1103, "close": 0.1121, "volume": 1991567.8, "close_time": 1767167999999, "quote_volume": 221989.5435, "trades": 2239, "taker_buy_base": 1054162.5, "taker_buy_quote": 117492.28175 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1122, "high": 0.1132, "low": 0.1095, "close": 0.1131, "volume": 4541789.3, "close_time": 1767182399999, "quote_volume": 505650.57966, "trades": 5128, "taker_buy_base": 2366097.3, "taker_buy_quote": 263538.6053 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.113, "high": 0.1143, "low": 0.1101, "close": 0.1107, "volume": 6123878.6, "close_time": 1767196799999, "quote_volume": 684138.18384, "trades": 6395, "taker_buy_base": 2588963.0, "taker_buy_quote": 289682.53073 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1106, "high": 0.1137, "low": 0.1084, "close": 0.1131, "volume": 4039939.9, "close_time": 1767211199999, "quote_volume": 447555.30431, "trades": 5964, "taker_buy_base": 2032587.2, "taker_buy_quote": 225384.61782 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.113, "high": 0.1147, "low": 0.1113, "close": 0.1129, "volume": 3617158.0, "close_time": 1767225599999, "quote_volume": 408401.02642, "trades": 4342, "taker_buy_base": 1713529.2, "taker_buy_quote": 193659.58194 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1128, "high": 0.114, "low": 0.1108, "close": 0.1117, "volume": 2169715.5, "close_time": 1767239999999, "quote_volume": 243831.9327, "trades": 2967, "taker_buy_base": 1020660.5, "taker_buy_quote": 114886.80819 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1117, "high": 0.1129, "low": 0.1111, "close": 0.1122, "volume": 1344960.7, "close_time": 1767254399999, "quote_volume": 150528.24766, "trades": 2171, "taker_buy_base": 644616.0, "taker_buy_quote": 72131.76945 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1121, "high": 0.1132, "low": 0.1113, "close": 0.1131, "volume": 1738638.1, "close_time": 1767268799999, "quote_volume": 195149.20861, "trades": 2132, "taker_buy_base": 959055.2, "taker_buy_quote": 107697.6695 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.113, "high": 0.1148, "low": 0.1109, "close": 0.1132, "volume": 2532724.4, "close_time": 1767283199999, "quote_volume": 287247.69933, "trades": 3876, "taker_buy_base": 1197762.3, "taker_buy_quote": 135885.24662 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1132, "high": 0.1148, "low": 0.113, "close": 0.114, "volume": 1513756.0, "close_time": 1767297599999, "quote_volume": 172568.66094, "trades": 2723, "taker_buy_base": 665948.0, "taker_buy_quote": 75963.33784 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1126, "close": 0.114, "volume": 2062318.3, "close_time": 1767311999999, "quote_volume": 234356.92642, "trades": 2389, "taker_buy_base": 961448.7, "taker_buy_quote": 109346.81357 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.114, "high": 0.114, "low": 0.1119, "close": 0.1135, "volume": 1247006.3, "close_time": 1767326399999, "quote_volume": 141023.99581, "trades": 1692, "taker_buy_base": 515291.6, "taker_buy_quote": 58306.31946 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1137, "high": 0.1151, "low": 0.1127, "close": 0.1143, "volume": 1506850.0, "close_time": 1767340799999, "quote_volume": 171538.47977, "trades": 1956, "taker_buy_base": 920668.2, "taker_buy_quote": 104845.42283 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1143, "high": 0.1156, "low": 0.1131, "close": 0.1133, "volume": 2281828.1, "close_time": 1767355199999, "quote_volume": 261065.57527, "trades": 3549, "taker_buy_base": 986073.0, "taker_buy_quote": 112982.37927 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1133, "high": 0.1156, "low": 0.1132, "close": 0.1151, "volume": 2192443.8, "close_time": 1767369599999, "quote_volume": 251325.87273, "trades": 2999, "taker_buy_base": 1086932.5, "taker_buy_quote": 124595.46566 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1149, "high": 0.1195, "low": 0.1146, "close": 0.1188, "volume": 4660530.3, "close_time": 1767383999999, "quote_volume": 545631.06179, "trades": 5138, "taker_buy_base": 2229012.7, "taker_buy_quote": 261307.74054 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.119, "high": 0.1191, "low": 0.117, "close": 0.1178, "volume": 2603370.4, "close_time": 1767398399999, "quote_volume": 306881.98379, "trades": 2671, "taker_buy_base": 1003991.4, "taker_buy_quote": 118388.31722 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1178, "high": 0.1206, "low": 0.1178, "close": 0.1193, "volume": 2532153.1, "close_time": 1767412799999, "quote_volume": 300960.48831, "trades": 3561, "taker_buy_base": 1574270.8, "taker_buy_quote": 186855.81333 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1193, "high": 0.1204, "low": 0.1165, "close": 0.1168, "volume": 3574527.7, "close_time": 1767427199999, "quote_volume": 423264.71644, "trades": 5117, "taker_buy_base": 1556052.2, "taker_buy_quote": 184357.9481 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1169, "high": 0.1199, "low": 0.1162, "close": 0.1181, "volume": 5062695.2, "close_time": 1767441599999, "quote_volume": 598243.4939, "trades": 6053, "taker_buy_base": 2168749.4, "taker_buy_quote": 256645.74053 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1182, "high": 0.1243, "low": 0.1176, "close": 0.1222, "volume": 7185711.8, "close_time": 1767455999999, "quote_volume": 872521.90384, "trades": 11122, "taker_buy_base": 3620844.3, "taker_buy_quote": 440258.44685 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1223, "high": 0.1257, "low": 0.1199, "close": 0.1208, "volume": 7484036.4, "close_time": 1767470399999, "quote_volume": 916486.08472, "trades": 9420, "taker_buy_base": 4174673.8, "taker_buy_quote": 511991.03149 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1207, "high": 0.1223, "low": 0.1197, "close": 0.1217, "volume": 2301436.7, "close_time": 1767484799999, "quote_volume": 278855.9474, "trades": 3134, "taker_buy_base": 1359035.9, "taker_buy_quote": 164735.0822 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1216, "high": 0.1227, "low": 0.1205, "close": 0.1221, "volume": 1777090.3, "close_time": 1767499199999, "quote_volume": 215796.82711, "trades": 2548, "taker_buy_base": 920433.2, "taker_buy_quote": 111795.00322 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.122, "high": 0.1226, "low": 0.1194, "close": 0.1204, "volume": 1690170.4, "close_time": 1767513599999, "quote_volume": 205006.42619, "trades": 2350, "taker_buy_base": 735067.6, "taker_buy_quote": 89177.33345 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1204, "high": 0.1219, "low": 0.1198, "close": 0.1211, "volume": 2107245.3, "close_time": 1767527999999, "quote_volume": 254964.05134, "trades": 2881, "taker_buy_base": 1101860.3, "taker_buy_quote": 133367.49248 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.121, "high": 0.1242, "low": 0.1207, "close": 0.1237, "volume": 2398873.0, "close_time": 1767542399999, "quote_volume": 293147.9532, "trades": 3755, "taker_buy_base": 1322943.0, "taker_buy_quote": 161713.98418 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1207, "close": 0.1218, "volume": 4016022.3, "close_time": 1767556799999, "quote_volume": 492876.91264, "trades": 7149, "taker_buy_base": 1362158.5, "taker_buy_quote": 167116.87168 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1218, "high": 0.123, "low": 0.1215, "close": 0.1222, "volume": 1827012.6, "close_time": 1767571199999, "quote_volume": 223503.61272, "trades": 3589, "taker_buy_base": 790659.5, "taker_buy_quote": 96738.52385 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1221, "high": 0.1244, "low": 0.121, "close": 0.1224, "volume": 2284652.6, "close_time": 1767585599999, "quote_volume": 280842.39956, "trades": 4483, "taker_buy_base": 899699.9, "taker_buy_quote": 110621.90082 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1176, "close": 0.1202, "volume": 4277556.9, "close_time": 1767599999999, "quote_volume": 510644.02948, "trades": 5134, "taker_buy_base": 1887010.8, "taker_buy_quote": 224986.72774 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1201, "high": 0.121, "low": 0.1176, "close": 0.1205, "volume": 3987022.7, "close_time": 1767614399999, "quote_volume": 477520.57208, "trades": 3858, "taker_buy_base": 2388832.5, "taker_buy_quote": 286299.34053 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1205, "high": 0.1213, "low": 0.1187, "close": 0.1208, "volume": 2309389.8, "close_time": 1767628799999, "quote_volume": 276914.60125, "trades": 3756, "taker_buy_base": 1080695.4, "taker_buy_quote": 129636.33833 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1208, "high": 0.1233, "low": 0.1191, "close": 0.1224, "volume": 3760410.6, "close_time": 1767643199999, "quote_volume": 456981.30396, "trades": 4811, "taker_buy_base": 1514800.9, "taker_buy_quote": 184284.51818 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1218, "close": 0.1222, "volume": 1190283.7, "close_time": 1767657599999, "quote_volume": 146032.97022, "trades": 2196, "taker_buy_base": 507289.9, "taker_buy_quote": 62259.70349 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1195, "close": 0.1208, "volume": 2045148.5, "close_time": 1767671999999, "quote_volume": 247252.45488, "trades": 2318, "taker_buy_base": 1148695.5, "taker_buy_quote": 138919.15548 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1208, "high": 0.1222, "low": 0.1191, "close": 0.1198, "volume": 1874169.1, "close_time": 1767686399999, "quote_volume": 226315.00867, "trades": 2010, "taker_buy_base": 871914.1, "taker_buy_quote": 105375.85136 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1198, "high": 0.1225, "low": 0.1198, "close": 0.1218, "volume": 2104558.1, "close_time": 1767700799999, "quote_volume": 255143.63273, "trades": 2462, "taker_buy_base": 1153185.9, "taker_buy_quote": 139783.45901 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1219, "high": 0.1259, "low": 0.1216, "close": 0.1228, "volume": 3161007.6, "close_time": 1767715199999, "quote_volume": 390874.73657, "trades": 4523, "taker_buy_base": 1517528.2, "taker_buy_quote": 187605.27242 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1229, "high": 0.123, "low": 0.1175, "close": 0.1207, "volume": 4114707.7, "close_time": 1767729599999, "quote_volume": 493078.9052, "trades": 4892, "taker_buy_base": 1854521.8, "taker_buy_quote": 222268.42419 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1207, "high": 0.123, "low": 0.1207, "close": 0.1224, "volume": 1102606.3, "close_time": 1767743999999, "quote_volume": 134461.88906, "trades": 1736, "taker_buy_base": 547620.0, "taker_buy_quote": 66808.86401 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1224, "high": 0.1241, "low": 0.1194, "close": 0.1205, "volume": 2809217.0, "close_time": 1767758399999, "quote_volume": 339218.60874, "trades": 4036, "taker_buy_base": 1012059.3, "taker_buy_quote": 122278.1075 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1204, "high": 0.1211, "low": 0.1192, "close": 0.121, "volume": 1185116.6, "close_time": 1767772799999, "quote_volume": 142466.06119, "trades": 1886, "taker_buy_base": 500247.1, "taker_buy_quote": 60189.8412 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.121, "high": 0.1216, "low": 0.1184, "close": 0.1199, "volume": 2584674.4, "close_time": 1767787199999, "quote_volume": 309387.34531, "trades": 3246, "taker_buy_base": 1423488.8, "taker_buy_quote": 170514.6681 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1198, "high": 0.12, "low": 0.1137, "close": 0.1149, "volume": 5026844.3, "close_time": 1767801599999, "quote_volume": 586487.87905, "trades": 7542, "taker_buy_base": 2778164.8, "taker_buy_quote": 324379.93838 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.115, "high": 0.1163, "low": 0.1146, "close": 0.1156, "volume": 2039710.9, "close_time": 1767815999999, "quote_volume": 235463.67166, "trades": 2405, "taker_buy_base": 922035.0, "taker_buy_quote": 106533.92999 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1155, "high": 0.1156, "low": 0.113, "close": 0.1139, "volume": 1327631.2, "close_time": 1767830399999, "quote_volume": 151785.77362, "trades": 1918, "taker_buy_base": 564346.0, "taker_buy_quote": 64475.96046 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1139, "high": 0.1164, "low": 0.1128, "close": 0.113, "volume": 2002358.1, "close_time": 1767844799999, "quote_volume": 229332.98388, "trades": 2338, "taker_buy_base": 797154.8, "taker_buy_quote": 91579.73685 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1131, "high": 0.1141, "low": 0.111, "close": 0.114, "volume": 2049124.4, "close_time": 1767859199999, "quote_volume": 231014.0929, "trades": 3870, "taker_buy_base": 982095.6, "taker_buy_quote": 110725.81043 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.114, "high": 0.1144, "low": 0.1112, "close": 0.1127, "volume": 2018198.6, "close_time": 1767873599999, "quote_volume": 227128.58503, "trades": 3174, "taker_buy_base": 846003.6, "taker_buy_quote": 95359.26335 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1127, "high": 0.114, "low": 0.1109, "close": 0.114, "volume": 2511906.0, "close_time": 1767887999999, "quote_volume": 281595.17708, "trades": 3442, "taker_buy_base": 965335.4, "taker_buy_quote": 108407.8539 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1123, "close": 0.1127, "volume": 1188666.2, "close_time": 1767902399999, "quote_volume": 134859.08506, "trades": 2263, "taker_buy_base": 541076.5, "taker_buy_quote": 61429.93458 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1126, "high": 0.1133, "low": 0.1115, "close": 0.1121, "volume": 976571.4, "close_time": 1767916799999, "quote_volume": 109720.91302, "trades": 1442, "taker_buy_base": 423712.5, "taker_buy_quote": 47592.1614 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1102, "close": 0.1119, "volume": 1681176.4, "close_time": 1767931199999, "quote_volume": 187058.89321, "trades": 2303, "taker_buy_base": 797333.3, "taker_buy_quote": 88758.29205 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.112, "high": 0.1132, "low": 0.1115, "close": 0.1121, "volume": 1909448.9, "close_time": 1767945599999, "quote_volume": 214826.81955, "trades": 1618, "taker_buy_base": 789578.2, "taker_buy_quote": 88799.73545 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1094, "close": 0.1106, "volume": 2945810.7, "close_time": 1767959999999, "quote_volume": 326493.33298, "trades": 2318, "taker_buy_base": 1409858.2, "taker_buy_quote": 156238.68932 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1105, "high": 0.112, "low": 0.1086, "close": 0.1101, "volume": 2626457.3, "close_time": 1767974399999, "quote_volume": 289733.73608, "trades": 3010, "taker_buy_base": 1094190.5, "taker_buy_quote": 120806.11984 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1102, "high": 0.111, "low": 0.1087, "close": 0.109, "volume": 1208491.3, "close_time": 1767988799999, "quote_volume": 132838.25528, "trades": 1644, "taker_buy_base": 665710.6, "taker_buy_quote": 73241.44545 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1089, "high": 0.111, "low": 0.1088, "close": 0.1102, "volume": 969837.5, "close_time": 1768003199999, "quote_volume": 106823.69006, "trades": 1206, "taker_buy_base": 358661.6, "taker_buy_quote": 39522.79552 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1089, "close": 0.1104, "volume": 2520845.3, "close_time": 1768017599999, "quote_volume": 277647.82328, "trades": 1947, "taker_buy_base": 1353994.2, "taker_buy_quote": 149087.10579 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1103, "high": 0.111, "low": 0.1097, "close": 0.1106, "volume": 787002.4, "close_time": 1768031999999, "quote_volume": 86874.92579, "trades": 923, "taker_buy_base": 446462.4, "taker_buy_quote": 49264.3913 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1106, "high": 0.1126, "low": 0.1106, "close": 0.1115, "volume": 4176536.8, "close_time": 1768046399999, "quote_volume": 465817.92416, "trades": 3259, "taker_buy_base": 2399313.3, "taker_buy_quote": 267652.56504 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1114, "high": 0.1134, "low": 0.1111, "close": 0.1121, "volume": 1635057.0, "close_time": 1768060799999, "quote_volume": 183364.96664, "trades": 1774, "taker_buy_base": 821140.3, "taker_buy_quote": 92150.80428 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.112, "high": 0.1127, "low": 0.1113, "close": 0.1127, "volume": 1167578.7, "close_time": 1768075199999, "quote_volume": 130922.89258, "trades": 1469, "taker_buy_base": 576750.7, "taker_buy_quote": 64668.86898 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1127, "high": 0.113, "low": 0.1107, "close": 0.111, "volume": 1315338.8, "close_time": 1768089599999, "quote_volume": 147004.87171, "trades": 1322, "taker_buy_base": 610872.7, "taker_buy_quote": 68340.94792 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.111, "high": 0.1115, "low": 0.1106, "close": 0.1114, "volume": 1174591.6, "close_time": 1768103999999, "quote_volume": 130578.88768, "trades": 1255, "taker_buy_base": 469179.4, "taker_buy_quote": 52193.39279 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1098, "close": 0.1109, "volume": 1688635.2, "close_time": 1768118399999, "quote_volume": 187111.46754, "trades": 1325, "taker_buy_base": 782690.0, "taker_buy_quote": 86758.93458 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1105, "close": 0.1113, "volume": 1310740.2, "close_time": 1768132799999, "quote_volume": 145682.12156, "trades": 1651, "taker_buy_base": 730985.6, "taker_buy_quote": 81236.31358 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1089, "close": 0.1097, "volume": 1829180.8, "close_time": 1768147199999, "quote_volume": 201479.04257, "trades": 2044, "taker_buy_base": 1023422.0, "taker_buy_quote": 112674.08585 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1075, "close": 0.1079, "volume": 1732397.3, "close_time": 1768161599999, "quote_volume": 189027.58177, "trades": 3111, "taker_buy_base": 870175.4, "taker_buy_quote": 95050.05261 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1035, "close": 0.1054, "volume": 5474337.3, "close_time": 1768175999999, "quote_volume": 576270.89843, "trades": 7805, "taker_buy_base": 3067187.6, "taker_buy_quote": 323175.91313 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1055, "high": 0.1074, "low": 0.1031, "close": 0.106, "volume": 1853537.1, "close_time": 1768190399999, "quote_volume": 195701.40143, "trades": 3119, "taker_buy_base": 954162.5, "taker_buy_quote": 100816.19721 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.106, "high": 0.1069, "low": 0.1053, "close": 0.1054, "volume": 1398542.3, "close_time": 1768204799999, "quote_volume": 148504.1313, "trades": 1704, "taker_buy_base": 747386.8, "taker_buy_quote": 79436.25988 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1039, "close": 0.1054, "volume": 1453284.9, "close_time": 1768219199999, "quote_volume": 152553.85949, "trades": 2207, "taker_buy_base": 722088.4, "taker_buy_quote": 75840.10498 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1054, "high": 0.1072, "low": 0.1046, "close": 0.1071, "volume": 2192930.9, "close_time": 1768233599999, "quote_volume": 232261.35193, "trades": 2444, "taker_buy_base": 1293613.5, "taker_buy_quote": 136910.97403 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1072, "high": 0.1084, "low": 0.1053, "close": 0.108, "volume": 2436623.7, "close_time": 1768247999999, "quote_volume": 259635.46494, "trades": 3781, "taker_buy_base": 963277.3, "taker_buy_quote": 102748.14902 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1044, "close": 0.1051, "volume": 2916451.1, "close_time": 1768262399999, "quote_volume": 308043.58417, "trades": 3754, "taker_buy_base": 911508.4, "taker_buy_quote": 96272.88489 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1051, "high": 0.1067, "low": 0.1047, "close": 0.1057, "volume": 1602168.6, "close_time": 1768276799999, "quote_volume": 169278.46029, "trades": 2264, "taker_buy_base": 789607.3, "taker_buy_quote": 83462.73227 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1052, "close": 0.1053, "volume": 904529.0, "close_time": 1768291199999, "quote_volume": 95509.88057, "trades": 1194, "taker_buy_base": 359979.9, "taker_buy_quote": 38019.41684 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1054, "high": 0.107, "low": 0.1053, "close": 0.1068, "volume": 2763784.5, "close_time": 1768305599999, "quote_volume": 293571.85775, "trades": 3289, "taker_buy_base": 1209338.9, "taker_buy_quote": 128494.13587 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1067, "high": 0.1089, "low": 0.1064, "close": 0.1085, "volume": 2932533.6, "close_time": 1768319999999, "quote_volume": 315623.6114, "trades": 3941, "taker_buy_base": 1520155.8, "taker_buy_quote": 163709.68495 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1074, "close": 0.1081, "volume": 1596472.5, "close_time": 1768334399999, "quote_volume": 172421.09426, "trades": 2201, "taker_buy_base": 712428.9, "taker_buy_quote": 76960.64222 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1082, "high": 0.1105, "low": 0.107, "close": 0.1097, "volume": 1910662.3, "close_time": 1768348799999, "quote_volume": 208194.21745, "trades": 2298, "taker_buy_base": 898758.1, "taker_buy_quote": 97955.83525 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1097, "high": 0.111, "low": 0.1097, "close": 0.1108, "volume": 2404740.1, "close_time": 1768363199999, "quote_volume": 265397.25942, "trades": 2210, "taker_buy_base": 1330799.4, "taker_buy_quote": 146858.1653 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1086, "close": 0.1088, "volume": 2291818.4, "close_time": 1768377599999, "quote_volume": 251186.27088, "trades": 2355, "taker_buy_base": 1008739.5, "taker_buy_quote": 110618.43257 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1087, "high": 0.1107, "low": 0.1087, "close": 0.1096, "volume": 2254926.8, "close_time": 1768391999999, "quote_volume": 247360.67451, "trades": 2292, "taker_buy_base": 1124660.5, "taker_buy_quote": 123430.7454 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1079, "close": 0.1089, "volume": 3213840.9, "close_time": 1768406399999, "quote_volume": 350520.02978, "trades": 2984, "taker_buy_base": 1526400.8, "taker_buy_quote": 166558.23099 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.109, "high": 0.1098, "low": 0.1055, "close": 0.1072, "volume": 5067678.1, "close_time": 1768420799999, "quote_volume": 545868.94154, "trades": 6241, "taker_buy_base": 2513128.5, "taker_buy_quote": 270733.25826 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1059, "close": 0.1064, "volume": 1858321.4, "close_time": 1768435199999, "quote_volume": 198923.47044, "trades": 2339, "taker_buy_base": 772066.7, "taker_buy_quote": 82788.82056 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1042, "close": 0.1044, "volume": 3002020.1, "close_time": 1768449599999, "quote_volume": 318158.38976, "trades": 3525, "taker_buy_base": 1546871.1, "taker_buy_quote": 164280.42143 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1043, "high": 0.1072, "low": 0.1038, "close": 0.1071, "volume": 2052176.9, "close_time": 1768463999999, "quote_volume": 216290.50782, "trades": 2538, "taker_buy_base": 1185490.3, "taker_buy_quote": 125006.00676 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.107, "high": 0.1078, "low": 0.1056, "close": 0.1059, "volume": 1962229.5, "close_time": 1768478399999, "quote_volume": 209277.42858, "trades": 2232, "taker_buy_base": 886939.7, "taker_buy_quote": 94619.4041 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.106, "high": 0.1066, "low": 0.1022, "close": 0.1039, "volume": 3439035.9, "close_time": 1768492799999, "quote_volume": 359613.70149, "trades": 4228, "taker_buy_base": 1759855.7, "taker_buy_quote": 184034.36652 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1038, "high": 0.1041, "low": 0.0995, "close": 0.1007, "volume": 5131177.1, "close_time": 1768507199999, "quote_volume": 521371.58585, "trades": 6809, "taker_buy_base": 1997400.1, "taker_buy_quote": 202717.99199 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1007, "high": 0.1021, "low": 0.0995, "close": 0.102, "volume": 1121284.0, "close_time": 1768521599999, "quote_volume": 113123.45405, "trades": 1649, "taker_buy_base": 531163.7, "taker_buy_quote": 53654.10581 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.102, "high": 0.1023, "low": 0.1008, "close": 0.1021, "volume": 2143321.5, "close_time": 1768535999999, "quote_volume": 218067.70854, "trades": 2429, "taker_buy_base": 965098.5, "taker_buy_quote": 98257.63155 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1009, "close": 0.1019, "volume": 2036731.0, "close_time": 1768550399999, "quote_volume": 207593.74554, "trades": 3177, "taker_buy_base": 787642.6, "taker_buy_quote": 80338.53092 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.102, "high": 0.1031, "low": 0.1017, "close": 0.103, "volume": 901446.7, "close_time": 1768564799999, "quote_volume": 92261.8375, "trades": 1374, "taker_buy_base": 456003.6, "taker_buy_quote": 46680.94007 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1031, "high": 0.1032, "low": 0.0989, "close": 0.1, "volume": 2413554.2, "close_time": 1768579199999, "quote_volume": 244098.5358, "trades": 2892, "taker_buy_base": 1124344.7, "taker_buy_quote": 113621.69405 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1, "high": 0.1032, "low": 0.0999, "close": 0.1031, "volume": 1699288.8, "close_time": 1768593599999, "quote_volume": 173588.91512, "trades": 2435, "taker_buy_base": 885214.6, "taker_buy_quote": 90439.32721 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.103, "high": 0.105, "low": 0.1024, "close": 0.1048, "volume": 1547578.2, "close_time": 1768607999999, "quote_volume": 160892.64918, "trades": 2204, "taker_buy_base": 662284.0, "taker_buy_quote": 68892.8578 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1048, "high": 0.1068, "low": 0.1044, "close": 0.1055, "volume": 2413110.9, "close_time": 1768622399999, "quote_volume": 255383.26766, "trades": 3436, "taker_buy_base": 1116215.1, "taker_buy_quote": 118132.74668 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1054, "high": 0.1064, "low": 0.1051, "close": 0.1057, "volume": 1111854.9, "close_time": 1768636799999, "quote_volume": 117564.03934, "trades": 1876, "taker_buy_base": 461008.8, "taker_buy_quote": 48784.99143 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1058, "high": 0.106, "low": 0.1038, "close": 0.1042, "volume": 1253205.3, "close_time": 1768651199999, "quote_volume": 131378.08267, "trades": 1620, "taker_buy_base": 576069.3, "taker_buy_quote": 60322.26395 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1041, "high": 0.1045, "low": 0.103, "close": 0.1036, "volume": 914396.7, "close_time": 1768665599999, "quote_volume": 94948.58457, "trades": 1750, "taker_buy_base": 449968.1, "taker_buy_quote": 46723.95068 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1017, "close": 0.102, "volume": 1393826.0, "close_time": 1768679999999, "quote_volume": 143075.27067, "trades": 1719, "taker_buy_base": 555024.2, "taker_buy_quote": 56982.34015 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1021, "high": 0.103, "low": 0.1014, "close": 0.1015, "volume": 1865523.0, "close_time": 1768694399999, "quote_volume": 190313.58461, "trades": 2208, "taker_buy_base": 851175.1, "taker_buy_quote": 86944.05069 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1002, "close": 0.1012, "volume": 1927230.3, "close_time": 1768708799999, "quote_volume": 195211.55246, "trades": 2823, "taker_buy_base": 986362.1, "taker_buy_quote": 99889.74684 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1007, "close": 0.101, "volume": 1641241.5, "close_time": 1768723199999, "quote_volume": 166105.37706, "trades": 1925, "taker_buy_base": 898592.7, "taker_buy_quote": 90979.35353 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.101, "high": 0.1044, "low": 0.1007, "close": 0.104, "volume": 1899267.2, "close_time": 1768737599999, "quote_volume": 194662.91263, "trades": 2361, "taker_buy_base": 1053755.3, "taker_buy_quote": 108038.38952 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.104, "high": 0.1041, "low": 0.1014, "close": 0.1033, "volume": 3389494.1, "close_time": 1768751999999, "quote_volume": 347951.14492, "trades": 4579, "taker_buy_base": 1365578.6, "taker_buy_quote": 140390.49697 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1026, "close": 0.1039, "volume": 2447815.9, "close_time": 1768766399999, "quote_volume": 253674.52512, "trades": 3088, "taker_buy_base": 1155088.5, "taker_buy_quote": 119675.14803 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.104, "high": 0.1066, "low": 0.1013, "close": 0.1015, "volume": 5740369.1, "close_time": 1768780799999, "quote_volume": 600471.2075, "trades": 6743, "taker_buy_base": 2654120.9, "taker_buy_quote": 277652.84181 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0782, "close": 0.0902, "volume": 19854468.3, "close_time": 1768795199999, "quote_volume": 1765947.92655, "trades": 27129, "taker_buy_base": 9427887.1, "taker_buy_quote": 837441.19566 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0902, "high": 0.0905, "low": 0.087, "close": 0.0888, "volume": 3235196.5, "close_time": 1768809599999, "quote_volume": 285590.25492, "trades": 4753, "taker_buy_base": 1453116.0, "taker_buy_quote": 128306.13844 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0876, "close": 0.0885, "volume": 2489299.4, "close_time": 1768823999999, "quote_volume": 220498.95137, "trades": 3276, "taker_buy_base": 1318756.5, "taker_buy_quote": 116830.59799 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0886, "high": 0.0916, "low": 0.0884, "close": 0.0905, "volume": 3390864.4, "close_time": 1768838399999, "quote_volume": 306455.43994, "trades": 4672, "taker_buy_base": 1907138.1, "taker_buy_quote": 172275.18338 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0898, "close": 0.0914, "volume": 1346092.3, "close_time": 1768852799999, "quote_volume": 121868.49622, "trades": 1756, "taker_buy_base": 706493.8, "taker_buy_quote": 64010.25891 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0887, "close": 0.0892, "volume": 1475312.7, "close_time": 1768867199999, "quote_volume": 132604.1789, "trades": 2172, "taker_buy_base": 671840.1, "taker_buy_quote": 60385.53043 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0891, "high": 0.0907, "low": 0.0889, "close": 0.0899, "volume": 746693.8, "close_time": 1768881599999, "quote_volume": 66976.19297, "trades": 1146, "taker_buy_base": 445258.0, "taker_buy_quote": 39974.63195 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0878, "close": 0.088, "volume": 1398212.5, "close_time": 1768895999999, "quote_volume": 124593.75543, "trades": 2057, "taker_buy_base": 679665.3, "taker_buy_quote": 60644.90064 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.088, "high": 0.0884, "low": 0.0841, "close": 0.0847, "volume": 5407051.1, "close_time": 1768910399999, "quote_volume": 465158.12251, "trades": 5613, "taker_buy_base": 1637884.9, "taker_buy_quote": 141154.10962 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0847, "high": 0.0864, "low": 0.0837, "close": 0.0857, "volume": 3559393.2, "close_time": 1768924799999, "quote_volume": 302912.67528, "trades": 4657, "taker_buy_base": 1867849.8, "taker_buy_quote": 159035.03881 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0821, "close": 0.0825, "volume": 1762981.8, "close_time": 1768939199999, "quote_volume": 148072.66469, "trades": 2272, "taker_buy_base": 1040732.5, "taker_buy_quote": 87478.47919 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0825, "high": 0.0837, "low": 0.0807, "close": 0.0831, "volume": 2262356.6, "close_time": 1768953599999, "quote_volume": 187161.57997, "trades": 2769, "taker_buy_base": 885476.6, "taker_buy_quote": 73101.31158 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.083, "high": 0.0855, "low": 0.0826, "close": 0.0848, "volume": 938977.5, "close_time": 1768967999999, "quote_volume": 79387.77886, "trades": 1239, "taker_buy_base": 468029.3, "taker_buy_quote": 39594.15986 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0847, "high": 0.0856, "low": 0.0844, "close": 0.0853, "volume": 599230.6, "close_time": 1768982399999, "quote_volume": 50937.1882, "trades": 1008, "taker_buy_base": 309030.4, "taker_buy_quote": 26277.21091 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0833, "close": 0.0838, "volume": 3301799.2, "close_time": 1768996799999, "quote_volume": 279043.46544, "trades": 3258, "taker_buy_base": 1296431.9, "taker_buy_quote": 109226.14498 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0838, "high": 0.0856, "low": 0.0827, "close": 0.0855, "volume": 3115893.5, "close_time": 1769011199999, "quote_volume": 262420.04545, "trades": 4292, "taker_buy_base": 1633764.4, "taker_buy_quote": 137583.09213 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0855, "high": 0.0867, "low": 0.0818, "close": 0.0867, "volume": 3591130.5, "close_time": 1769025599999, "quote_volume": 302445.11724, "trades": 4601, "taker_buy_base": 2006242.7, "taker_buy_quote": 168790.35722 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0847, "close": 0.0849, "volume": 1273813.1, "close_time": 1769039999999, "quote_volume": 109720.74527, "trades": 2032, "taker_buy_base": 645039.3, "taker_buy_quote": 55609.77922 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.085, "high": 0.0861, "low": 0.0845, "close": 0.0846, "volume": 707385.4, "close_time": 1769054399999, "quote_volume": 60279.5076, "trades": 847, "taker_buy_base": 319928.7, "taker_buy_quote": 27298.1713 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0837, "close": 0.0838, "volume": 1283218.7, "close_time": 1769068799999, "quote_volume": 108164.9021, "trades": 1373, "taker_buy_base": 597362.2, "taker_buy_quote": 50393.69024 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0831, "close": 0.0838, "volume": 1586195.8, "close_time": 1769083199999, "quote_volume": 132408.26498, "trades": 1341, "taker_buy_base": 817585.2, "taker_buy_quote": 68269.38595 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0838, "high": 0.0855, "low": 0.0824, "close": 0.0842, "volume": 4342716.8, "close_time": 1769097599999, "quote_volume": 362536.10111, "trades": 4542, "taker_buy_base": 1909624.9, "taker_buy_quote": 159688.34277 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0842, "high": 0.0859, "low": 0.0838, "close": 0.0845, "volume": 2089775.1, "close_time": 1769111999999, "quote_volume": 177555.07857, "trades": 2615, "taker_buy_base": 1005804.2, "taker_buy_quote": 85525.98404 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0829, "close": 0.0832, "volume": 1265872.2, "close_time": 1769126399999, "quote_volume": 105890.2151, "trades": 1491, "taker_buy_base": 520184.2, "taker_buy_quote": 43498.70131 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0832, "high": 0.0849, "low": 0.0828, "close": 0.0845, "volume": 1231348.4, "close_time": 1769140799999, "quote_volume": 103278.49208, "trades": 1721, "taker_buy_base": 706636.0, "taker_buy_quote": 59322.42493 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0845, "high": 0.0869, "low": 0.0842, "close": 0.0865, "volume": 1461414.5, "close_time": 1769155199999, "quote_volume": 125434.06528, "trades": 1972, "taker_buy_base": 830352.7, "taker_buy_quote": 71340.31763 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0865, "high": 0.0883, "low": 0.086, "close": 0.0866, "volume": 6282446.1, "close_time": 1769169599999, "quote_volume": 547113.32595, "trades": 6546, "taker_buy_base": 3088730.1, "taker_buy_quote": 269159.12548 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0829, "close": 0.0856, "volume": 4278651.5, "close_time": 1769183999999, "quote_volume": 364943.59425, "trades": 4819, "taker_buy_base": 2140209.1, "taker_buy_quote": 182614.71749 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0857, "high": 0.0896, "low": 0.0853, "close": 0.0859, "volume": 2568202.2, "close_time": 1769198399999, "quote_volume": 224461.42704, "trades": 2818, "taker_buy_base": 1173511.0, "taker_buy_quote": 102670.13442 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0842, "close": 0.0856, "volume": 1784708.8, "close_time": 1769212799999, "quote_volume": 152501.95298, "trades": 2492, "taker_buy_base": 886939.0, "taker_buy_quote": 75793.1216 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0855, "high": 0.091, "low": 0.0853, "close": 0.0903, "volume": 4499412.5, "close_time": 1769227199999, "quote_volume": 396806.19475, "trades": 4644, "taker_buy_base": 2325226.4, "taker_buy_quote": 204651.94823 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0902, "high": 0.0922, "low": 0.089, "close": 0.0895, "volume": 6213254.0, "close_time": 1769241599999, "quote_volume": 562714.72294, "trades": 6296, "taker_buy_base": 3024649.8, "taker_buy_quote": 274212.20375 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0894, "high": 0.0907, "low": 0.088, "close": 0.0893, "volume": 4030662.8, "close_time": 1769255999999, "quote_volume": 360496.46496, "trades": 4348, "taker_buy_base": 1908725.0, "taker_buy_quote": 170847.04615 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0891, "high": 0.0907, "low": 0.0881, "close": 0.0893, "volume": 4468983.8, "close_time": 1769270399999, "quote_volume": 398965.00108, "trades": 4406, "taker_buy_base": 2359734.2, "taker_buy_quote": 210810.94291 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0873, "close": 0.0892, "volume": 4625143.3, "close_time": 1769284799999, "quote_volume": 410448.98005, "trades": 3006, "taker_buy_base": 2052073.9, "taker_buy_quote": 182255.19824 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0893, "high": 0.0936, "low": 0.0893, "close": 0.0926, "volume": 6309163.3, "close_time": 1769299199999, "quote_volume": 579780.42895, "trades": 9542, "taker_buy_base": 3851925.9, "taker_buy_quote": 353691.56147 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0925, "high": 0.0989, "low": 0.0913, "close": 0.095, "volume": 12614377.4, "close_time": 1769313599999, "quote_volume": 1199090.16339, "trades": 17845, "taker_buy_base": 6989047.8, "taker_buy_quote": 664520.23865 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.095, "high": 0.097, "low": 0.0937, "close": 0.0963, "volume": 6195711.1, "close_time": 1769327999999, "quote_volume": 590209.62098, "trades": 7434, "taker_buy_base": 3179380.9, "taker_buy_quote": 303261.92907 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0963, "high": 0.103, "low": 0.096, "close": 0.099, "volume": 22686114.2, "close_time": 1769342399999, "quote_volume": 2256413.62335, "trades": 20667, "taker_buy_base": 11946897.5, "taker_buy_quote": 1188444.93975 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0989, "high": 0.0989, "low": 0.092, "close": 0.0928, "volume": 9906563.3, "close_time": 1769356799999, "quote_volume": 940419.42426, "trades": 9029, "taker_buy_base": 4231139.8, "taker_buy_quote": 402697.45621 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0846, "close": 0.0852, "volume": 10840376.3, "close_time": 1769371199999, "quote_volume": 963612.26856, "trades": 14405, "taker_buy_base": 5140515.3, "taker_buy_quote": 458093.69735 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0852, "high": 0.0859, "low": 0.0839, "close": 0.0853, "volume": 2724567.3, "close_time": 1769385599999, "quote_volume": 231478.82062, "trades": 4165, "taker_buy_base": 1416033.6, "taker_buy_quote": 120307.78784 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0852, "high": 0.0873, "low": 0.0849, "close": 0.0857, "volume": 2783680.3, "close_time": 1769399999999, "quote_volume": 240151.30796, "trades": 3375, "taker_buy_base": 1513577.7, "taker_buy_quote": 130461.02855 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0857, "high": 0.0886, "low": 0.0856, "close": 0.0861, "volume": 2166832.0, "close_time": 1769414399999, "quote_volume": 188636.79376, "trades": 3205, "taker_buy_base": 1024631.5, "taker_buy_quote": 89230.88707 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0861, "high": 0.0899, "low": 0.0856, "close": 0.0885, "volume": 2781751.7, "close_time": 1769428799999, "quote_volume": 245124.19687, "trades": 4136, "taker_buy_base": 1121325.2, "taker_buy_quote": 98442.69805 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0871, "close": 0.0878, "volume": 2599058.2, "close_time": 1769443199999, "quote_volume": 228747.27864, "trades": 3764, "taker_buy_base": 1122146.6, "taker_buy_quote": 98816.72907 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0867, "close": 0.087, "volume": 1665916.9, "close_time": 1769457599999, "quote_volume": 145838.6958, "trades": 1884, "taker_buy_base": 785028.4, "taker_buy_quote": 68799.53224 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0871, "high": 0.0894, "low": 0.0864, "close": 0.0887, "volume": 1297771.7, "close_time": 1769471999999, "quote_volume": 114307.83994, "trades": 1673, "taker_buy_base": 681814.5, "taker_buy_quote": 60067.49583 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0872, "close": 0.0875, "volume": 1720360.8, "close_time": 1769486399999, "quote_volume": 151237.27497, "trades": 1684, "taker_buy_base": 814766.7, "taker_buy_quote": 71694.77182 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0875, "high": 0.0908, "low": 0.0873, "close": 0.0903, "volume": 2053963.1, "close_time": 1769500799999, "quote_volume": 183373.10427, "trades": 1903, "taker_buy_base": 1141573.7, "taker_buy_quote": 102021.64914 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0881, "close": 0.0887, "volume": 2578178.2, "close_time": 1769515199999, "quote_volume": 229935.90348, "trades": 2564, "taker_buy_base": 1113697.7, "taker_buy_quote": 99266.11088 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0863, "close": 0.0879, "volume": 2208497.9, "close_time": 1769529599999, "quote_volume": 193627.88598, "trades": 2033, "taker_buy_base": 1172449.5, "taker_buy_quote": 102811.13397 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.088, "high": 0.0899, "low": 0.0874, "close": 0.0888, "volume": 1559160.0, "close_time": 1769543999999, "quote_volume": 138483.22836, "trades": 2231, "taker_buy_base": 624666.0, "taker_buy_quote": 55477.85541 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0887, "high": 0.0907, "low": 0.0887, "close": 0.0897, "volume": 1225960.3, "close_time": 1769558399999, "quote_volume": 110071.48558, "trades": 1338, "taker_buy_base": 509479.0, "taker_buy_quote": 45751.52413 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0876, "close": 0.0879, "volume": 729690.2, "close_time": 1769572799999, "quote_volume": 64609.02906, "trades": 803, "taker_buy_base": 310743.5, "taker_buy_quote": 27489.04164 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0867, "close": 0.088, "volume": 1716082.9, "close_time": 1769587199999, "quote_volume": 150196.26736, "trades": 1007, "taker_buy_base": 626585.0, "taker_buy_quote": 54935.60416 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0867, "close": 0.0877, "volume": 2255012.9, "close_time": 1769601599999, "quote_volume": 196878.67186, "trades": 1489, "taker_buy_base": 793703.1, "taker_buy_quote": 69401.85301 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0855, "close": 0.0856, "volume": 3373888.6, "close_time": 1769615999999, "quote_volume": 291428.6403, "trades": 2941, "taker_buy_base": 1527588.7, "taker_buy_quote": 132124.03234 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0838, "close": 0.0861, "volume": 2930086.3, "close_time": 1769630399999, "quote_volume": 248898.45161, "trades": 2179, "taker_buy_base": 1388055.0, "taker_buy_quote": 117839.62356 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.086, "high": 0.0914, "low": 0.0859, "close": 0.0888, "volume": 5070280.0, "close_time": 1769644799999, "quote_volume": 449912.21095, "trades": 5632, "taker_buy_base": 2305920.4, "taker_buy_quote": 204194.1667 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0889, "high": 0.091, "low": 0.0844, "close": 0.0847, "volume": 4696964.8, "close_time": 1769659199999, "quote_volume": 413503.63886, "trades": 5128, "taker_buy_base": 2276568.2, "taker_buy_quote": 200734.99674 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0833, "close": 0.0837, "volume": 2200810.2, "close_time": 1769673599999, "quote_volume": 185034.86161, "trades": 1819, "taker_buy_base": 1219145.5, "taker_buy_quote": 102531.0975 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0821, "close": 0.083, "volume": 3216627.7, "close_time": 1769687999999, "quote_volume": 266087.58458, "trades": 3250, "taker_buy_base": 1663317.3, "taker_buy_quote": 137571.28229 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0831, "high": 0.0834, "low": 0.078, "close": 0.0804, "volume": 4174247.3, "close_time": 1769702399999, "quote_volume": 337293.18099, "trades": 3833, "taker_buy_base": 1954557.7, "taker_buy_quote": 157790.64606 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0803, "high": 0.0836, "low": 0.0781, "close": 0.0795, "volume": 5214893.7, "close_time": 1769716799999, "quote_volume": 419470.409, "trades": 4048, "taker_buy_base": 2558068.3, "taker_buy_quote": 205633.53978 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0794, "high": 0.0805, "low": 0.0784, "close": 0.0788, "volume": 1556027.1, "close_time": 1769731199999, "quote_volume": 123333.29628, "trades": 1443, "taker_buy_base": 697478.3, "taker_buy_quote": 55316.13362 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0788, "high": 0.0801, "low": 0.0753, "close": 0.0768, "volume": 3554494.9, "close_time": 1769745599999, "quote_volume": 275615.1861, "trades": 3671, "taker_buy_base": 1808728.0, "taker_buy_quote": 140074.7345 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0768, "high": 0.078, "low": 0.0762, "close": 0.0773, "volume": 1439396.0, "close_time": 1769759999999, "quote_volume": 111108.23695, "trades": 1644, "taker_buy_base": 806385.3, "taker_buy_quote": 62383.9329 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0745, "close": 0.0769, "volume": 4033881.3, "close_time": 1769774399999, "quote_volume": 306579.77804, "trades": 3008, "taker_buy_base": 1566516.4, "taker_buy_quote": 119013.88132 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0749, "close": 0.0763, "volume": 4021219.9, "close_time": 1769788799999, "quote_volume": 306427.87188, "trades": 3151, "taker_buy_base": 2291620.7, "taker_buy_quote": 174600.47493 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0763, "high": 0.0794, "low": 0.0753, "close": 0.0788, "volume": 5286183.2, "close_time": 1769803199999, "quote_volume": 408492.05347, "trades": 3986, "taker_buy_base": 2691574.8, "taker_buy_quote": 208070.94823 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0787, "high": 0.0796, "low": 0.0778, "close": 0.0782, "volume": 2221904.0, "close_time": 1769817599999, "quote_volume": 174467.51849, "trades": 2176, "taker_buy_base": 995662.5, "taker_buy_quote": 78164.47164 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0782, "high": 0.0785, "low": 0.077, "close": 0.0772, "volume": 1000952.3, "close_time": 1769831999999, "quote_volume": 77914.4529, "trades": 827, "taker_buy_base": 641155.6, "taker_buy_quote": 49922.08194 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0771, "high": 0.0775, "low": 0.074, "close": 0.0748, "volume": 2351356.7, "close_time": 1769846399999, "quote_volume": 177936.95476, "trades": 1867, "taker_buy_base": 1111399.9, "taker_buy_quote": 84095.35045 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0721, "close": 0.0723, "volume": 2550830.4, "close_time": 1769860799999, "quote_volume": 187227.78589, "trades": 2140, "taker_buy_base": 1074156.7, "taker_buy_quote": 78723.43945 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0675, "close": 0.0691, "volume": 4989577.8, "close_time": 1769875199999, "quote_volume": 349454.96116, "trades": 4736, "taker_buy_base": 2280852.8, "taker_buy_quote": 159116.58646 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0691, "high": 0.0707, "low": 0.0603, "close": 0.0647, "volume": 10593141.3, "close_time": 1769889599999, "quote_volume": 688579.59028, "trades": 12502, "taker_buy_base": 5263575.8, "taker_buy_quote": 342192.89924 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0647, "high": 0.0683, "low": 0.0639, "close": 0.0682, "volume": 2186249.0, "close_time": 1769903999999, "quote_volume": 144508.5932, "trades": 2842, "taker_buy_base": 1125944.7, "taker_buy_quote": 74473.67216 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0681, "high": 0.0699, "low": 0.0676, "close": 0.0695, "volume": 1391387.3, "close_time": 1769918399999, "quote_volume": 95718.6153, "trades": 2159, "taker_buy_base": 926402.7, "taker_buy_quote": 63748.45184 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0695, "high": 0.0713, "low": 0.0692, "close": 0.0697, "volume": 2294989.6, "close_time": 1769932799999, "quote_volume": 161434.68758, "trades": 3207, "taker_buy_base": 1052584.3, "taker_buy_quote": 74125.29154 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0678, "close": 0.0679, "volume": 2259250.8, "close_time": 1769947199999, "quote_volume": 156743.59742, "trades": 2543, "taker_buy_base": 746952.3, "taker_buy_quote": 51910.1006 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0679, "high": 0.0684, "low": 0.0648, "close": 0.0658, "volume": 2211190.6, "close_time": 1769961599999, "quote_volume": 147662.39336, "trades": 2663, "taker_buy_base": 815484.3, "taker_buy_quote": 54517.23344 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0657, "high": 0.0676, "low": 0.0656, "close": 0.0663, "volume": 1828293.1, "close_time": 1769975999999, "quote_volume": 121356.52817, "trades": 2456, "taker_buy_base": 756160.2, "taker_buy_quote": 50292.30965 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0663, "high": 0.0678, "low": 0.0647, "close": 0.0666, "volume": 2842565.8, "close_time": 1769990399999, "quote_volume": 189426.25088, "trades": 3520, "taker_buy_base": 1327752.5, "taker_buy_quote": 88395.12333 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0666, "high": 0.0687, "low": 0.0638, "close": 0.0666, "volume": 2297126.8, "close_time": 1770004799999, "quote_volume": 152702.20093, "trades": 3747, "taker_buy_base": 1033716.2, "taker_buy_quote": 69052.07397 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0641, "close": 0.0658, "volume": 3013610.0, "close_time": 1770019199999, "quote_volume": 197582.22137, "trades": 4338, "taker_buy_base": 1293726.6, "taker_buy_quote": 85027.98677 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0657, "high": 0.0667, "low": 0.0652, "close": 0.0661, "volume": 2156614.7, "close_time": 1770033599999, "quote_volume": 142323.66843, "trades": 2503, "taker_buy_base": 943952.1, "taker_buy_quote": 62347.2542 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0661, "high": 0.0687, "low": 0.0661, "close": 0.0679, "volume": 4617766.1, "close_time": 1770047999999, "quote_volume": 308952.38685, "trades": 4097, "taker_buy_base": 2033982.0, "taker_buy_quote": 136127.91139 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0678, "high": 0.068, "low": 0.0663, "close": 0.0664, "volume": 1011494.6, "close_time": 1770062399999, "quote_volume": 67916.1912, "trades": 1230, "taker_buy_base": 557363.0, "taker_buy_quote": 37409.9449 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0658, "close": 0.0664, "volume": 618682.0, "close_time": 1770076799999, "quote_volume": 41062.79995, "trades": 799, "taker_buy_base": 287051.9, "taker_buy_quote": 19068.10988 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0632, "close": 0.064, "volume": 2765786.4, "close_time": 1770091199999, "quote_volume": 177257.75882, "trades": 1966, "taker_buy_base": 791496.1, "taker_buy_quote": 50974.84775 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.064, "high": 0.0647, "low": 0.0629, "close": 0.0646, "volume": 2023623.6, "close_time": 1770105599999, "quote_volume": 129152.92548, "trades": 1976, "taker_buy_base": 858394.7, "taker_buy_quote": 54757.70498 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0632, "close": 0.0642, "volume": 1304543.5, "close_time": 1770119999999, "quote_volume": 83641.77444, "trades": 1947, "taker_buy_base": 662524.3, "taker_buy_quote": 42476.56015 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0643, "high": 0.0655, "low": 0.0627, "close": 0.0647, "volume": 2269895.4, "close_time": 1770134399999, "quote_volume": 145522.93647, "trades": 1977, "taker_buy_base": 1200345.9, "taker_buy_quote": 76933.64473 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0607, "close": 0.0641, "volume": 4000988.8, "close_time": 1770148799999, "quote_volume": 249171.1973, "trades": 4612, "taker_buy_base": 2185548.3, "taker_buy_quote": 135888.02511 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0641, "high": 0.0668, "low": 0.063, "close": 0.0633, "volume": 1858331.1, "close_time": 1770163199999, "quote_volume": 120851.59326, "trades": 2812, "taker_buy_base": 757573.5, "taker_buy_quote": 49206.30605 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0633, "high": 0.0652, "low": 0.0631, "close": 0.0647, "volume": 783858.7, "close_time": 1770177599999, "quote_volume": 50553.72815, "trades": 1198, "taker_buy_base": 421406.8, "taker_buy_quote": 27194.45198 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0636, "close": 0.0641, "volume": 912943.1, "close_time": 1770191999999, "quote_volume": 58609.00681, "trades": 1392, "taker_buy_base": 333193.1, "taker_buy_quote": 21391.38286 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.064, "high": 0.0646, "low": 0.0633, "close": 0.0643, "volume": 1585067.7, "close_time": 1770206399999, "quote_volume": 101513.61545, "trades": 1744, "taker_buy_base": 865409.0, "taker_buy_quote": 55441.57238 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0617, "close": 0.0625, "volume": 2404241.0, "close_time": 1770220799999, "quote_volume": 152455.17844, "trades": 2650, "taker_buy_base": 1030708.2, "taker_buy_quote": 65259.6671 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0625, "high": 0.0639, "low": 0.0605, "close": 0.0638, "volume": 2955973.1, "close_time": 1770235199999, "quote_volume": 183195.37712, "trades": 3424, "taker_buy_base": 1638614.6, "taker_buy_quote": 101685.17612 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0618, "close": 0.0627, "volume": 1357994.9, "close_time": 1770249599999, "quote_volume": 85470.90446, "trades": 1949, "taker_buy_base": 610443.2, "taker_buy_quote": 38394.96527 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0627, "high": 0.0637, "low": 0.0615, "close": 0.0616, "volume": 1968154.8, "close_time": 1770263999999, "quote_volume": 123204.53566, "trades": 2042, "taker_buy_base": 937542.1, "taker_buy_quote": 58769.15463 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0602, "close": 0.0603, "volume": 2128929.0, "close_time": 1770278399999, "quote_volume": 129645.83848, "trades": 1905, "taker_buy_base": 846738.3, "taker_buy_quote": 51616.30617 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0605, "high": 0.0617, "low": 0.058, "close": 0.0589, "volume": 2804509.9, "close_time": 1770292799999, "quote_volume": 167693.57747, "trades": 2118, "taker_buy_base": 1363294.9, "taker_buy_quote": 81876.27292 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0589, "high": 0.0596, "low": 0.0545, "close": 0.0569, "volume": 6587558.6, "close_time": 1770307199999, "quote_volume": 377152.90172, "trades": 6176, "taker_buy_base": 3319770.5, "taker_buy_quote": 189393.03189 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0569, "high": 0.0588, "low": 0.0548, "close": 0.0551, "volume": 4033429.4, "close_time": 1770321599999, "quote_volume": 227967.16681, "trades": 4192, "taker_buy_base": 1818314.1, "taker_buy_quote": 103213.8838 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0518, "close": 0.052, "volume": 7076116.8, "close_time": 1770335999999, "quote_volume": 376446.00653, "trades": 5799, "taker_buy_base": 3807699.4, "taker_buy_quote": 202436.0817 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0453, "close": 0.0505, "volume": 17667678.7, "close_time": 1770350399999, "quote_volume": 865172.13536, "trades": 15921, "taker_buy_base": 9256840.7, "taker_buy_quote": 453571.33966 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0506, "high": 0.054, "low": 0.0504, "close": 0.0523, "volume": 4731465.0, "close_time": 1770364799999, "quote_volume": 249894.64032, "trades": 3309, "taker_buy_base": 2653446.0, "taker_buy_quote": 140011.5596 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0523, "high": 0.0542, "low": 0.0515, "close": 0.0539, "volume": 3697203.7, "close_time": 1770379199999, "quote_volume": 194895.36193, "trades": 3481, "taker_buy_base": 1975604.8, "taker_buy_quote": 104366.97117 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0538, "high": 0.0553, "low": 0.0532, "close": 0.0548, "volume": 3954106.9, "close_time": 1770393599999, "quote_volume": 214420.77012, "trades": 4015, "taker_buy_base": 1588857.5, "taker_buy_quote": 86158.77877 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0547, "high": 0.0576, "low": 0.0546, "close": 0.0565, "volume": 5428535.8, "close_time": 1770407999999, "quote_volume": 305165.72968, "trades": 4677, "taker_buy_base": 3646911.2, "taker_buy_quote": 205297.35816 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0565, "high": 0.0572, "low": 0.056, "close": 0.0564, "volume": 1651599.4, "close_time": 1770422399999, "quote_volume": 93372.68318, "trades": 1992, "taker_buy_base": 934314.8, "taker_buy_quote": 52847.82248 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0563, "high": 0.0574, "low": 0.0558, "close": 0.0566, "volume": 1829603.8, "close_time": 1770436799999, "quote_volume": 103360.7057, "trades": 1708, "taker_buy_base": 900887.0, "taker_buy_quote": 50962.17935 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0538, "close": 0.0542, "volume": 2652772.8, "close_time": 1770451199999, "quote_volume": 146568.70488, "trades": 2545, "taker_buy_base": 956139.9, "taker_buy_quote": 52778.69573 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0541, "high": 0.0551, "low": 0.0539, "close": 0.0544, "volume": 818588.0, "close_time": 1770465599999, "quote_volume": 44521.78939, "trades": 1082, "taker_buy_base": 505703.5, "taker_buy_quote": 27516.76186 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0543, "high": 0.0563, "low": 0.0543, "close": 0.0555, "volume": 1830565.4, "close_time": 1770479999999, "quote_volume": 101135.37243, "trades": 2146, "taker_buy_base": 1062925.8, "taker_buy_quote": 58747.75382 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0555, "high": 0.0568, "low": 0.0549, "close": 0.0561, "volume": 2989494.6, "close_time": 1770494399999, "quote_volume": 167078.24005, "trades": 2927, "taker_buy_base": 1509895.5, "taker_buy_quote": 84452.47138 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0556, "close": 0.056, "volume": 532827.0, "close_time": 1770508799999, "quote_volume": 29889.3065, "trades": 702, "taker_buy_base": 205553.9, "taker_buy_quote": 11527.44784 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0559, "high": 0.0563, "low": 0.0555, "close": 0.0555, "volume": 436013.8, "close_time": 1770523199999, "quote_volume": 24373.18587, "trades": 625, "taker_buy_base": 302480.3, "taker_buy_quote": 16922.00837 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0548, "close": 0.0551, "volume": 570692.4, "close_time": 1770537599999, "quote_volume": 31560.85435, "trades": 654, "taker_buy_base": 210378.4, "taker_buy_quote": 11637.46021 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.055, "high": 0.0562, "low": 0.0547, "close": 0.0553, "volume": 2528249.2, "close_time": 1770551999999, "quote_volume": 139469.12029, "trades": 1785, "taker_buy_base": 1179257.2, "taker_buy_quote": 65039.917 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0554, "high": 0.0596, "low": 0.0553, "close": 0.0566, "volume": 11593538.0, "close_time": 1770566399999, "quote_volume": 663278.68223, "trades": 10504, "taker_buy_base": 6588419.2, "taker_buy_quote": 375835.07622 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0566, "high": 0.0618, "low": 0.055, "close": 0.0584, "volume": 19557996.2, "close_time": 1770580799999, "quote_volume": 1150609.90062, "trades": 19538, "taker_buy_base": 10949290.0, "taker_buy_quote": 644500.6654 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0584, "high": 0.0589, "low": 0.057, "close": 0.058, "volume": 4244394.8, "close_time": 1770595199999, "quote_volume": 245514.81559, "trades": 3854, "taker_buy_base": 2163707.2, "taker_buy_quote": 125209.16337 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0579, "high": 0.0596, "low": 0.0572, "close": 0.0595, "volume": 2146147.1, "close_time": 1770609599999, "quote_volume": 124534.78093, "trades": 2118, "taker_buy_base": 903579.9, "taker_buy_quote": 52538.96457 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0595, "high": 0.0604, "low": 0.0584, "close": 0.0585, "volume": 3442401.6, "close_time": 1770623999999, "quote_volume": 203952.00327, "trades": 3584, "taker_buy_base": 1295731.3, "taker_buy_quote": 76797.24031 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0585, "high": 0.0602, "low": 0.0573, "close": 0.0586, "volume": 5976413.9, "close_time": 1770638399999, "quote_volume": 351257.17489, "trades": 6384, "taker_buy_base": 3031084.4, "taker_buy_quote": 178236.10341 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0586, "high": 0.0617, "low": 0.0571, "close": 0.0601, "volume": 14187479.7, "close_time": 1770652799999, "quote_volume": 845293.48509, "trades": 14963, "taker_buy_base": 7189457.2, "taker_buy_quote": 428916.57249 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0602, "high": 0.07, "low": 0.0599, "close": 0.0676, "volume": 37771619.9, "close_time": 1770667199999, "quote_volume": 2493363.44597, "trades": 25972, "taker_buy_base": 19242236.6, "taker_buy_quote": 1269629.43529 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0677, "high": 0.0687, "low": 0.0647, "close": 0.0663, "volume": 10444341.5, "close_time": 1770681599999, "quote_volume": 695895.78841, "trades": 9309, "taker_buy_base": 5132867.3, "taker_buy_quote": 342468.03233 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0611, "close": 0.0621, "volume": 8522494.8, "close_time": 1770695999999, "quote_volume": 544415.46698, "trades": 10719, "taker_buy_base": 3556594.3, "taker_buy_quote": 227631.06298 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0621, "high": 0.0663, "low": 0.0618, "close": 0.0652, "volume": 12738625.1, "close_time": 1770710399999, "quote_volume": 820784.71899, "trades": 16491, "taker_buy_base": 6768297.3, "taker_buy_quote": 435983.02856 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0652, "high": 0.0698, "low": 0.0643, "close": 0.0674, "volume": 20828519.0, "close_time": 1770724799999, "quote_volume": 1393977.22186, "trades": 22178, "taker_buy_base": 11069173.1, "taker_buy_quote": 740657.70095 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0674, "high": 0.0726, "low": 0.0666, "close": 0.0695, "volume": 27075887.3, "close_time": 1770739199999, "quote_volume": 1881405.95484, "trades": 21277, "taker_buy_base": 14004495.9, "taker_buy_quote": 972578.19213 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0695, "high": 0.0748, "low": 0.0683, "close": 0.0732, "volume": 23535974.9, "close_time": 1770753599999, "quote_volume": 1687924.61796, "trades": 13748, "taker_buy_base": 11106618.5, "taker_buy_quote": 795737.48948 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0731, "high": 0.082, "low": 0.0716, "close": 0.0764, "volume": 34944336.7, "close_time": 1770767999999, "quote_volume": 2707398.01633, "trades": 32639, "taker_buy_base": 17232275.5, "taker_buy_quote": 1336065.09535 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0763, "high": 0.081, "low": 0.0742, "close": 0.0808, "volume": 19466245.9, "close_time": 1770782399999, "quote_volume": 1525045.25227, "trades": 19743, "taker_buy_base": 9929426.4, "taker_buy_quote": 778487.52857 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0808, "high": 0.085, "low": 0.0715, "close": 0.0732, "volume": 27189615.5, "close_time": 1770796799999, "quote_volume": 2103287.81366, "trades": 19866, "taker_buy_base": 13284166.8, "taker_buy_quote": 1030020.03913 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0733, "high": 0.0773, "low": 0.0709, "close": 0.0764, "volume": 23529693.5, "close_time": 1770811199999, "quote_volume": 1745173.91009, "trades": 15011, "taker_buy_base": 11827030.3, "taker_buy_quote": 876862.0954 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0765, "high": 0.0809, "low": 0.0765, "close": 0.0795, "volume": 18078565.4, "close_time": 1770825599999, "quote_volume": 1423045.64127, "trades": 14725, "taker_buy_base": 8625419.2, "taker_buy_quote": 678771.15352 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0795, "high": 0.0843, "low": 0.0773, "close": 0.0813, "volume": 21604920.7, "close_time": 1770839999999, "quote_volume": 1747750.19308, "trades": 16741, "taker_buy_base": 10769662.6, "taker_buy_quote": 870283.84136 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0812, "high": 0.0892, "low": 0.08, "close": 0.083, "volume": 19027089.6, "close_time": 1770854399999, "quote_volume": 1594572.33829, "trades": 16420, "taker_buy_base": 9837560.2, "taker_buy_quote": 825183.76023 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0829, "high": 0.0866, "low": 0.0815, "close": 0.0855, "volume": 7910128.3, "close_time": 1770868799999, "quote_volume": 662903.11362, "trades": 10851, "taker_buy_base": 3866277.6, "taker_buy_quote": 324218.70659 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0854, "high": 0.0869, "low": 0.0785, "close": 0.08, "volume": 10514470.6, "close_time": 1770883199999, "quote_volume": 873921.56043, "trades": 16041, "taker_buy_base": 4877138.3, "taker_buy_quote": 404955.63854 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0801, "high": 0.0811, "low": 0.0776, "close": 0.0798, "volume": 11520393.7, "close_time": 1770897599999, "quote_volume": 916270.06381, "trades": 19631, "taker_buy_base": 5902165.4, "taker_buy_quote": 469582.66492 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0797, "high": 0.08, "low": 0.0753, "close": 0.0755, "volume": 8216185.4, "close_time": 1770911999999, "quote_volume": 634059.39436, "trades": 13724, "taker_buy_base": 4154027.2, "taker_buy_quote": 320712.87587 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0717, "close": 0.0745, "volume": 6244922.4, "close_time": 1770926399999, "quote_volume": 460524.66286, "trades": 11868, "taker_buy_base": 2827595.8, "taker_buy_quote": 208716.83476 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0745, "high": 0.0771, "low": 0.074, "close": 0.0769, "volume": 2919698.8, "close_time": 1770940799999, "quote_volume": 220900.37284, "trades": 6192, "taker_buy_base": 1557882.3, "taker_buy_quote": 117888.71034 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0769, "high": 0.0835, "low": 0.0763, "close": 0.0792, "volume": 8407194.8, "close_time": 1770955199999, "quote_volume": 676863.02749, "trades": 16786, "taker_buy_base": 4067920.6, "taker_buy_quote": 327554.92324 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0792, "high": 0.0808, "low": 0.0774, "close": 0.0798, "volume": 4406704.9, "close_time": 1770969599999, "quote_volume": 348886.15633, "trades": 9270, "taker_buy_base": 2171934.9, "taker_buy_quote": 172138.29107 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0797, "high": 0.0851, "low": 0.0797, "close": 0.0809, "volume": 10687233.4, "close_time": 1770983999999, "quote_volume": 879796.63112, "trades": 19005, "taker_buy_base": 5085882.7, "taker_buy_quote": 419136.446 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0808, "high": 0.0868, "low": 0.0805, "close": 0.0834, "volume": 11957156.4, "close_time": 1770998399999, "quote_volume": 1005280.18653, "trades": 20078, "taker_buy_base": 5668995.4, "taker_buy_quote": 476469.79498 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0834, "high": 0.0858, "low": 0.0823, "close": 0.0836, "volume": 5723805.7, "close_time": 1771012799999, "quote_volume": 480827.77517, "trades": 12362, "taker_buy_base": 2979018.3, "taker_buy_quote": 250495.36795 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0825, "close": 0.0833, "volume": 1988010.4, "close_time": 1771027199999, "quote_volume": 165814.23046, "trades": 3304, "taker_buy_base": 1009951.5, "taker_buy_quote": 84312.15409 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0832, "high": 0.0847, "low": 0.0818, "close": 0.0825, "volume": 2733348.9, "close_time": 1771041599999, "quote_volume": 226859.89558, "trades": 4824, "taker_buy_base": 1502150.2, "taker_buy_quote": 124681.98038 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0825, "high": 0.0849, "low": 0.0815, "close": 0.0838, "volume": 2665059.7, "close_time": 1771055999999, "quote_volume": 221938.79868, "trades": 4938, "taker_buy_base": 1456585.0, "taker_buy_quote": 121380.08086 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0839, "high": 0.0863, "low": 0.0796, "close": 0.0822, "volume": 11368887.9, "close_time": 1771070399999, "quote_volume": 936883.08912, "trades": 13414, "taker_buy_base": 4314435.2, "taker_buy_quote": 354493.54178 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0822, "high": 0.086, "low": 0.0817, "close": 0.0846, "volume": 4830604.1, "close_time": 1771084799999, "quote_volume": 405922.26009, "trades": 6535, "taker_buy_base": 2159311.3, "taker_buy_quote": 181952.50416 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0847, "high": 0.0884, "low": 0.0836, "close": 0.0844, "volume": 5818018.2, "close_time": 1771099199999, "quote_volume": 496916.16056, "trades": 9088, "taker_buy_base": 2917401.8, "taker_buy_quote": 249056.502 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0824, "close": 0.083, "volume": 1359325.4, "close_time": 1771113599999, "quote_volume": 113554.11006, "trades": 3231, "taker_buy_base": 592518.6, "taker_buy_quote": 49489.45696 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0831, "high": 0.0872, "low": 0.0827, "close": 0.0852, "volume": 2717029.8, "close_time": 1771127999999, "quote_volume": 231122.69811, "trades": 6724, "taker_buy_base": 1521214.5, "taker_buy_quote": 129402.48264 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0852, "high": 0.0907, "low": 0.0849, "close": 0.0887, "volume": 4252340.9, "close_time": 1771142399999, "quote_volume": 372908.88406, "trades": 8274, "taker_buy_base": 2231460.6, "taker_buy_quote": 195789.73299 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0889, "high": 0.0952, "low": 0.0865, "close": 0.0915, "volume": 14146041.3, "close_time": 1771156799999, "quote_volume": 1292678.51418, "trades": 28244, "taker_buy_base": 7672355.5, "taker_buy_quote": 702237.03017 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0915, "high": 0.0972, "low": 0.089, "close": 0.0951, "volume": 23439269.2, "close_time": 1771171199999, "quote_volume": 2197287.48234, "trades": 31506, "taker_buy_base": 12081069.9, "taker_buy_quote": 1133320.72508 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0951, "high": 0.096, "low": 0.0896, "close": 0.0914, "volume": 16538819.9, "close_time": 1771185599999, "quote_volume": 1537914.13395, "trades": 22937, "taker_buy_base": 8595056.5, "taker_buy_quote": 799349.02522 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0914, "high": 0.1045, "low": 0.0909, "close": 0.0951, "volume": 33048449.1, "close_time": 1771199999999, "quote_volume": 3223524.94565, "trades": 36188, "taker_buy_base": 17384656.1, "taker_buy_quote": 1695375.02961 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.095, "high": 0.1003, "low": 0.0921, "close": 0.0928, "volume": 16197946.8, "close_time": 1771214399999, "quote_volume": 1556367.19233, "trades": 13778, "taker_buy_base": 7612846.6, "taker_buy_quote": 731731.57435 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0928, "high": 0.0977, "low": 0.0889, "close": 0.0942, "volume": 13834586.8, "close_time": 1771228799999, "quote_volume": 1287243.24349, "trades": 11305, "taker_buy_base": 7039885.7, "taker_buy_quote": 655847.42932 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0847, "close": 0.0874, "volume": 7947847.5, "close_time": 1771243199999, "quote_volume": 710571.50833, "trades": 7021, "taker_buy_base": 3455415.6, "taker_buy_quote": 309461.57834 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0875, "high": 0.0908, "low": 0.0845, "close": 0.0861, "volume": 7756659.7, "close_time": 1771257599999, "quote_volume": 676531.46658, "trades": 6565, "taker_buy_base": 3832747.6, "taker_buy_quote": 334263.75777 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0861, "high": 0.0889, "low": 0.086, "close": 0.0885, "volume": 3449645.7, "close_time": 1771271999999, "quote_volume": 301596.10248, "trades": 4360, "taker_buy_base": 1774887.5, "taker_buy_quote": 155198.7696 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0871, "close": 0.0876, "volume": 1999568.6, "close_time": 1771286399999, "quote_volume": 175976.76042, "trades": 3253, "taker_buy_base": 940512.3, "taker_buy_quote": 82824.09912 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0876, "high": 0.0924, "low": 0.0855, "close": 0.0912, "volume": 4144620.5, "close_time": 1771300799999, "quote_volume": 367904.78608, "trades": 4842, "taker_buy_base": 2186724.0, "taker_buy_quote": 194210.2694 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0912, "high": 0.093, "low": 0.0879, "close": 0.088, "volume": 3645705.1, "close_time": 1771315199999, "quote_volume": 330143.69354, "trades": 4368, "taker_buy_base": 1766138.2, "taker_buy_quote": 159965.53879 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.088, "high": 0.0883, "low": 0.0863, "close": 0.0866, "volume": 2729597.5, "close_time": 1771329599999, "quote_volume": 237379.75311, "trades": 3911, "taker_buy_base": 1182531.5, "taker_buy_quote": 102833.29028 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0866, "high": 0.0941, "low": 0.0834, "close": 0.0901, "volume": 13438900.3, "close_time": 1771343999999, "quote_volume": 1205586.28972, "trades": 14777, "taker_buy_base": 6956648.3, "taker_buy_quote": 624207.21816 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0902, "high": 0.0944, "low": 0.0888, "close": 0.0921, "volume": 5250626.3, "close_time": 1771358399999, "quote_volume": 479948.71923, "trades": 6340, "taker_buy_base": 2785557.9, "taker_buy_quote": 254871.49493 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0891, "close": 0.0909, "volume": 2334390.8, "close_time": 1771372799999, "quote_volume": 212502.33916, "trades": 3079, "taker_buy_base": 1077303.5, "taker_buy_quote": 98112.6543 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0908, "high": 0.096, "low": 0.09, "close": 0.0945, "volume": 6472850.6, "close_time": 1771387199999, "quote_volume": 602619.68906, "trades": 6852, "taker_buy_base": 2827163.1, "taker_buy_quote": 263481.635 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0945, "high": 0.0971, "low": 0.0926, "close": 0.0968, "volume": 4377915.2, "close_time": 1771401599999, "quote_volume": 414805.88779, "trades": 4485, "taker_buy_base": 2185948.5, "taker_buy_quote": 207182.56363 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0967, "high": 0.0994, "low": 0.0945, "close": 0.095, "volume": 8940669.1, "close_time": 1771415999999, "quote_volume": 864714.19218, "trades": 9780, "taker_buy_base": 4362923.9, "taker_buy_quote": 422118.26513 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.095, "high": 0.0993, "low": 0.095, "close": 0.0963, "volume": 7217781.6, "close_time": 1771430399999, "quote_volume": 703447.22339, "trades": 6898, "taker_buy_base": 4059141.4, "taker_buy_quote": 395724.24286 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0964, "high": 0.0982, "low": 0.0932, "close": 0.0953, "volume": 5706823.5, "close_time": 1771444799999, "quote_volume": 543826.67368, "trades": 4582, "taker_buy_base": 2908904.5, "taker_buy_quote": 277320.78663 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0953, "high": 0.097, "low": 0.0925, "close": 0.0941, "volume": 3970066.1, "close_time": 1771459199999, "quote_volume": 376001.70414, "trades": 3798, "taker_buy_base": 1932503.0, "taker_buy_quote": 183159.97044 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0941, "high": 0.0988, "low": 0.0938, "close": 0.0981, "volume": 6183062.2, "close_time": 1771473599999, "quote_volume": 595177.80057, "trades": 5063, "taker_buy_base": 3292625.7, "taker_buy_quote": 316897.80213 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0981, "high": 0.1003, "low": 0.097, "close": 0.098, "volume": 3709350.5, "close_time": 1771487999999, "quote_volume": 365863.93136, "trades": 3621, "taker_buy_base": 1967444.4, "taker_buy_quote": 194125.61908 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0979, "high": 0.1018, "low": 0.0971, "close": 0.1006, "volume": 6285596.3, "close_time": 1771502399999, "quote_volume": 627545.89179, "trades": 5884, "taker_buy_base": 3090315.7, "taker_buy_quote": 308345.20781 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1006, "high": 0.1108, "low": 0.0997, "close": 0.1094, "volume": 14607436.6, "close_time": 1771516799999, "quote_volume": 1529618.54894, "trades": 13734, "taker_buy_base": 7417250.1, "taker_buy_quote": 776952.6785 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1094, "high": 0.1168, "low": 0.1065, "close": 0.1093, "volume": 21921320.5, "close_time": 1771531199999, "quote_volume": 2442794.59601, "trades": 19301, "taker_buy_base": 11064244.6, "taker_buy_quote": 1232953.20965 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1094, "high": 0.1114, "low": 0.1048, "close": 0.1056, "volume": 9212515.6, "close_time": 1771545599999, "quote_volume": 1002389.41382, "trades": 14702, "taker_buy_base": 4560204.4, "taker_buy_quote": 496521.2111 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1057, "high": 0.1127, "low": 0.1015, "close": 0.1102, "volume": 13247124.1, "close_time": 1771559999999, "quote_volume": 1430185.01922, "trades": 19224, "taker_buy_base": 6617223.9, "taker_buy_quote": 715478.21722 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1103, "high": 0.1178, "low": 0.1094, "close": 0.11, "volume": 8797827.8, "close_time": 1771574399999, "quote_volume": 995791.62997, "trades": 10707, "taker_buy_base": 4535156.8, "taker_buy_quote": 513328.57335 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.11, "high": 0.1173, "low": 0.1078, "close": 0.115, "volume": 12941557.5, "close_time": 1771588799999, "quote_volume": 1446798.57688, "trades": 16055, "taker_buy_base": 7139751.2, "taker_buy_quote": 799269.91735 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1151, "high": 0.1431, "low": 0.115, "close": 0.1423, "volume": 31920004.1, "close_time": 1771603199999, "quote_volume": 4057992.01606, "trades": 37254, "taker_buy_base": 17237833.8, "taker_buy_quote": 2184106.29139 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1423, "high": 0.1698, "low": 0.1417, "close": 0.1471, "volume": 67951310.6, "close_time": 1771617599999, "quote_volume": 10406025.48946, "trades": 94895, "taker_buy_base": 32955529.1, "taker_buy_quote": 5057026.00649 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1323, "close": 0.1342, "volume": 21848558.8, "close_time": 1771631999999, "quote_volume": 3047746.99312, "trades": 26429, "taker_buy_base": 10305690.4, "taker_buy_quote": 1437473.53374 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1344, "high": 0.1414, "low": 0.1279, "close": 0.1372, "volume": 24717537.0, "close_time": 1771646399999, "quote_volume": 3360597.34841, "trades": 27067, "taker_buy_base": 13289986.8, "taker_buy_quote": 1808452.84514 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1373, "high": 0.1449, "low": 0.1334, "close": 0.1364, "volume": 18444704.5, "close_time": 1771660799999, "quote_volume": 2563228.71915, "trades": 21526, "taker_buy_base": 9039063.0, "taker_buy_quote": 1256474.58663 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1365, "high": 0.1428, "low": 0.1352, "close": 0.1389, "volume": 10772972.9, "close_time": 1771675199999, "quote_volume": 1490806.16133, "trades": 13853, "taker_buy_base": 5349784.8, "taker_buy_quote": 740401.63165 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1389, "high": 0.1405, "low": 0.1172, "close": 0.1195, "volume": 25322956.0, "close_time": 1771689599999, "quote_volume": 3204742.98271, "trades": 34275, "taker_buy_base": 11875510.9, "taker_buy_quote": 1497461.74702 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1196, "high": 0.1284, "low": 0.1161, "close": 0.1223, "volume": 25628022.3, "close_time": 1771703999999, "quote_volume": 3124429.14311, "trades": 31114, "taker_buy_base": 12178740.8, "taker_buy_quote": 1487543.31359 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1224, "high": 0.1234, "low": 0.1201, "close": 0.1223, "volume": 3606119.3, "close_time": 1771718399999, "quote_volume": 439302.65229, "trades": 10259, "taker_buy_base": 1566288.4, "taker_buy_quote": 190812.84683 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1223, "high": 0.1228, "low": 0.117, "close": 0.1199, "volume": 10824817.6, "close_time": 1771732799999, "quote_volume": 1291961.56608, "trades": 19620, "taker_buy_base": 4326120.2, "taker_buy_quote": 517206.64059 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1197, "high": 0.1197, "low": 0.115, "close": 0.118, "volume": 6908414.8, "close_time": 1771747199999, "quote_volume": 811462.01648, "trades": 14138, "taker_buy_base": 3608841.7, "taker_buy_quote": 424063.10119 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.118, "high": 0.1219, "low": 0.1173, "close": 0.1189, "volume": 7514376.9, "close_time": 1771761599999, "quote_volume": 898435.17135, "trades": 17439, "taker_buy_base": 4206277.5, "taker_buy_quote": 503337.5557 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1188, "high": 0.1227, "low": 0.1156, "close": 0.1168, "volume": 7713851.1, "close_time": 1771775999999, "quote_volume": 915486.39754, "trades": 14275, "taker_buy_base": 3762807.3, "taker_buy_quote": 447052.91815 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1077, "close": 0.109, "volume": 4905449.2, "close_time": 1771790399999, "quote_volume": 545210.80076, "trades": 11497, "taker_buy_base": 2315737.4, "taker_buy_quote": 257609.07245 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1091, "high": 0.1109, "low": 0.108, "close": 0.1107, "volume": 2774158.3, "close_time": 1771804799999, "quote_volume": 303676.12247, "trades": 6389, "taker_buy_base": 1619693.3, "taker_buy_quote": 177286.7325 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1108, "high": 0.1116, "low": 0.1047, "close": 0.1059, "volume": 5369877.8, "close_time": 1771819199999, "quote_volume": 574905.2609, "trades": 11668, "taker_buy_base": 2864162.3, "taker_buy_quote": 307014.24109 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1059, "high": 0.111, "low": 0.1056, "close": 0.1103, "volume": 2988331.6, "close_time": 1771833599999, "quote_volume": 324023.5811, "trades": 5321, "taker_buy_base": 1723742.4, "taker_buy_quote": 187095.0605 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1104, "high": 0.1124, "low": 0.1078, "close": 0.1088, "volume": 3023000.7, "close_time": 1771847999999, "quote_volume": 331276.77253, "trades": 4467, "taker_buy_base": 1547704.9, "taker_buy_quote": 169820.36515 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1058, "close": 0.1065, "volume": 3477670.5, "close_time": 1771862399999, "quote_volume": 372732.7056, "trades": 4788, "taker_buy_base": 1601643.8, "taker_buy_quote": 171795.80103 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1019, "close": 0.1031, "volume": 4364459.1, "close_time": 1771876799999, "quote_volume": 453945.86201, "trades": 5081, "taker_buy_base": 1946846.2, "taker_buy_quote": 202819.31922 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1031, "high": 0.1031, "low": 0.0992, "close": 0.0995, "volume": 2906420.5, "close_time": 1771891199999, "quote_volume": 293332.91026, "trades": 4452, "taker_buy_base": 1283559.1, "taker_buy_quote": 129546.03996 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0995, "high": 0.1009, "low": 0.0935, "close": 0.0955, "volume": 6648464.4, "close_time": 1771905599999, "quote_volume": 649565.66908, "trades": 10389, "taker_buy_base": 2885505.9, "taker_buy_quote": 282074.98365 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0918, "close": 0.093, "volume": 6221526.3, "close_time": 1771919999999, "quote_volume": 584103.36362, "trades": 10863, "taker_buy_base": 3309161.7, "taker_buy_quote": 310597.94879 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.093, "high": 0.0955, "low": 0.0902, "close": 0.0932, "volume": 5705853.5, "close_time": 1771934399999, "quote_volume": 528652.59616, "trades": 8959, "taker_buy_base": 3034090.7, "taker_buy_quote": 281550.32974 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0903, "close": 0.0914, "volume": 4792265.4, "close_time": 1771948799999, "quote_volume": 441926.77314, "trades": 5741, "taker_buy_base": 2371249.0, "taker_buy_quote": 218679.89592 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0915, "high": 0.0979, "low": 0.0888, "close": 0.0968, "volume": 6077942.4, "close_time": 1771963199999, "quote_volume": 564666.78621, "trades": 6748, "taker_buy_base": 3222436.5, "taker_buy_quote": 300155.6173 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0968, "high": 0.0996, "low": 0.094, "close": 0.0945, "volume": 6111195.7, "close_time": 1771977599999, "quote_volume": 591091.44509, "trades": 9790, "taker_buy_base": 3183842.4, "taker_buy_quote": 307644.90071 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0945, "high": 0.1131, "low": 0.092, "close": 0.1023, "volume": 17750054.9, "close_time": 1771991999999, "quote_volume": 1843568.47113, "trades": 28889, "taker_buy_base": 9127491.2, "taker_buy_quote": 948259.35014 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1024, "high": 0.1065, "low": 0.0999, "close": 0.1042, "volume": 10273373.8, "close_time": 1772006399999, "quote_volume": 1063973.61891, "trades": 16376, "taker_buy_base": 5258337.4, "taker_buy_quote": 545357.13475 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1043, "high": 0.1125, "low": 0.1032, "close": 0.112, "volume": 14917089.3, "close_time": 1772020799999, "quote_volume": 1615459.80761, "trades": 20389, "taker_buy_base": 7785840.2, "taker_buy_quote": 843297.87238 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.112, "high": 0.119, "low": 0.1064, "close": 0.113, "volume": 29856966.3, "close_time": 1772035199999, "quote_volume": 3379465.09514, "trades": 29808, "taker_buy_base": 14866315.4, "taker_buy_quote": 1682673.87669 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1129, "high": 0.1248, "low": 0.1124, "close": 0.1156, "volume": 24164061.6, "close_time": 1772049599999, "quote_volume": 2876185.97094, "trades": 32110, "taker_buy_base": 12045489.2, "taker_buy_quote": 1436652.1611 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1158, "high": 0.1189, "low": 0.111, "close": 0.1135, "volume": 10175008.1, "close_time": 1772063999999, "quote_volume": 1170303.70845, "trades": 20654, "taker_buy_base": 4566935.3, "taker_buy_quote": 525416.36329 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1134, "high": 0.117, "low": 0.1104, "close": 0.116, "volume": 8739968.7, "close_time": 1772078399999, "quote_volume": 990279.09073, "trades": 19623, "taker_buy_base": 4698371.5, "taker_buy_quote": 533219.55288 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.116, "high": 0.118, "low": 0.1093, "close": 0.1101, "volume": 8684608.5, "close_time": 1772092799999, "quote_volume": 987395.48583, "trades": 13329, "taker_buy_base": 4213142.6, "taker_buy_quote": 479430.88259 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1102, "high": 0.1136, "low": 0.1066, "close": 0.1099, "volume": 7726276.2, "close_time": 1772107199999, "quote_volume": 847794.65931, "trades": 12989, "taker_buy_base": 3932395.1, "taker_buy_quote": 431227.39096 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.11, "high": 0.117, "low": 0.1097, "close": 0.1136, "volume": 7387055.5, "close_time": 1772121599999, "quote_volume": 836812.87132, "trades": 17043, "taker_buy_base": 3732604.2, "taker_buy_quote": 423180.62925 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1136, "high": 0.1149, "low": 0.1087, "close": 0.1113, "volume": 6996120.1, "close_time": 1772135999999, "quote_volume": 776941.50219, "trades": 15631, "taker_buy_base": 3287606.4, "taker_buy_quote": 365283.27123 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1112, "high": 0.1124, "low": 0.1098, "close": 0.1105, "volume": 3308396.6, "close_time": 1772150399999, "quote_volume": 367127.47238, "trades": 6525, "taker_buy_base": 1457341.5, "taker_buy_quote": 161784.37406 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1105, "high": 0.1183, "low": 0.11, "close": 0.1156, "volume": 8640013.1, "close_time": 1772164799999, "quote_volume": 989244.99667, "trades": 13795, "taker_buy_base": 4209083.7, "taker_buy_quote": 481956.53378 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1158, "high": 0.118, "low": 0.1116, "close": 0.1143, "volume": 5017346.7, "close_time": 1772179199999, "quote_volume": 575134.18129, "trades": 11002, "taker_buy_base": 2598057.6, "taker_buy_quote": 297765.64625 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1144, "high": 0.1178, "low": 0.1133, "close": 0.1154, "volume": 5386984.5, "close_time": 1772193599999, "quote_volume": 622055.69687, "trades": 13580, "taker_buy_base": 2837420.2, "taker_buy_quote": 327682.36231 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1153, "high": 0.1233, "low": 0.1133, "close": 0.1138, "volume": 16679171.8, "close_time": 1772207999999, "quote_volume": 1967371.41043, "trades": 31968, "taker_buy_base": 8399939.1, "taker_buy_quote": 992042.55844 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1137, "high": 0.1145, "low": 0.1062, "close": 0.1073, "volume": 7883730.6, "close_time": 1772222399999, "quote_volume": 861409.47163, "trades": 15684, "taker_buy_base": 3647183.5, "taker_buy_quote": 398320.15132 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1072, "high": 0.1102, "low": 0.1064, "close": 0.1097, "volume": 2681119.8, "close_time": 1772236799999, "quote_volume": 290567.11325, "trades": 6359, "taker_buy_base": 1905847.8, "taker_buy_quote": 206657.27345 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1063, "close": 0.1073, "volume": 1939393.8, "close_time": 1772251199999, "quote_volume": 209954.77208, "trades": 4122, "taker_buy_base": 929203.5, "taker_buy_quote": 100654.36954 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1072, "high": 0.1096, "low": 0.1049, "close": 0.1073, "volume": 4141571.1, "close_time": 1772265599999, "quote_volume": 443705.17589, "trades": 6965, "taker_buy_base": 2141635.5, "taker_buy_quote": 229582.80071 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1033, "close": 0.107, "volume": 3127470.7, "close_time": 1772279999999, "quote_volume": 330162.36872, "trades": 4983, "taker_buy_base": 1495911.7, "taker_buy_quote": 158264.29312 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1071, "high": 0.1101, "low": 0.1059, "close": 0.1067, "volume": 2385487.5, "close_time": 1772294399999, "quote_volume": 256488.70945, "trades": 4659, "taker_buy_base": 1297715.2, "taker_buy_quote": 139569.77276 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1068, "high": 0.1134, "low": 0.1059, "close": 0.1129, "volume": 3948384.8, "close_time": 1772308799999, "quote_volume": 433943.34591, "trades": 4714, "taker_buy_base": 2238138.8, "taker_buy_quote": 245751.91035 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1128, "high": 0.1145, "low": 0.1102, "close": 0.1109, "volume": 3056265.2, "close_time": 1772323199999, "quote_volume": 344093.8223, "trades": 4071, "taker_buy_base": 1315865.3, "taker_buy_quote": 148394.57859 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1108, "high": 0.115, "low": 0.11, "close": 0.1123, "volume": 2761915.5, "close_time": 1772337599999, "quote_volume": 310652.04131, "trades": 4473, "taker_buy_base": 1353596.3, "taker_buy_quote": 152377.98074 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1124, "high": 0.1146, "low": 0.1113, "close": 0.1138, "volume": 2854307.8, "close_time": 1772351999999, "quote_volume": 321949.89852, "trades": 2618, "taker_buy_base": 1449932.4, "taker_buy_quote": 163591.93843 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1138, "high": 0.114, "low": 0.1114, "close": 0.1133, "volume": 1971152.6, "close_time": 1772366399999, "quote_volume": 222240.70986, "trades": 2493, "taker_buy_base": 872322.1, "taker_buy_quote": 98437.3826 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1098, "close": 0.1104, "volume": 1608484.9, "close_time": 1772380799999, "quote_volume": 179235.26997, "trades": 1910, "taker_buy_base": 890638.2, "taker_buy_quote": 99290.0974 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1105, "high": 0.1117, "low": 0.1078, "close": 0.111, "volume": 1907957.7, "close_time": 1772395199999, "quote_volume": 209043.3553, "trades": 2344, "taker_buy_base": 1003274.8, "taker_buy_quote": 109940.49742 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1111, "high": 0.1126, "low": 0.1085, "close": 0.1107, "volume": 2318234.4, "close_time": 1772409599999, "quote_volume": 255733.01123, "trades": 2832, "taker_buy_base": 1261793.3, "taker_buy_quote": 139312.2267 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1061, "close": 0.107, "volume": 1530556.5, "close_time": 1772423999999, "quote_volume": 165221.90527, "trades": 2103, "taker_buy_base": 781429.5, "taker_buy_quote": 84381.03604 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1069, "high": 0.1081, "low": 0.1048, "close": 0.106, "volume": 926774.8, "close_time": 1772438399999, "quote_volume": 99015.7733, "trades": 1190, "taker_buy_base": 454523.8, "taker_buy_quote": 48622.9267 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1036, "close": 0.105, "volume": 2076832.3, "close_time": 1772452799999, "quote_volume": 218053.72624, "trades": 2517, "taker_buy_base": 1086060.6, "taker_buy_quote": 114074.96847 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.105, "high": 0.1092, "low": 0.104, "close": 0.1075, "volume": 2013481.5, "close_time": 1772467199999, "quote_volume": 214888.15171, "trades": 2379, "taker_buy_base": 1087834.1, "taker_buy_quote": 116228.29304 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1077, "high": 0.115, "low": 0.1076, "close": 0.1097, "volume": 5711089.1, "close_time": 1772481599999, "quote_volume": 639048.8971, "trades": 5004, "taker_buy_base": 2489780.2, "taker_buy_quote": 278406.30404 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1097, "high": 0.1111, "low": 0.1079, "close": 0.1084, "volume": 1066617.8, "close_time": 1772495999999, "quote_volume": 116525.0068, "trades": 1685, "taker_buy_base": 523079.3, "taker_buy_quote": 57168.10163 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1084, "high": 0.1102, "low": 0.1051, "close": 0.1067, "volume": 1600013.7, "close_time": 1772510399999, "quote_volume": 173100.13059, "trades": 2188, "taker_buy_base": 812252.6, "taker_buy_quote": 88000.17861 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1042, "close": 0.1047, "volume": 1206635.1, "close_time": 1772524799999, "quote_volume": 126635.46587, "trades": 1675, "taker_buy_base": 697376.8, "taker_buy_quote": 73206.44915 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1005, "close": 0.1025, "volume": 2413395.0, "close_time": 1772539199999, "quote_volume": 247102.0981, "trades": 3405, "taker_buy_base": 1282243.5, "taker_buy_quote": 131294.90799 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1025, "high": 0.1096, "low": 0.1017, "close": 0.109, "volume": 6586306.4, "close_time": 1772553599999, "quote_volume": 697970.66709, "trades": 6375, "taker_buy_base": 3044063.9, "taker_buy_quote": 322403.12712 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1091, "high": 0.1103, "low": 0.1042, "close": 0.1047, "volume": 2573203.5, "close_time": 1772567999999, "quote_volume": 275224.97485, "trades": 3587, "taker_buy_base": 1089863.9, "taker_buy_quote": 116590.6498 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1047, "high": 0.1058, "low": 0.1032, "close": 0.1045, "volume": 831437.3, "close_time": 1772582399999, "quote_volume": 87070.30288, "trades": 1177, "taker_buy_base": 404563.8, "taker_buy_quote": 42396.84186 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1011, "close": 0.1019, "volume": 2091237.0, "close_time": 1772596799999, "quote_volume": 214731.80496, "trades": 2464, "taker_buy_base": 1059572.1, "taker_buy_quote": 108933.08127 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1019, "high": 0.1057, "low": 0.1002, "close": 0.1054, "volume": 2306250.0, "close_time": 1772611199999, "quote_volume": 237097.36299, "trades": 2465, "taker_buy_base": 1074108.0, "taker_buy_quote": 110316.59613 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1054, "high": 0.1144, "low": 0.1046, "close": 0.1121, "volume": 5817564.0, "close_time": 1772625599999, "quote_volume": 642424.14366, "trades": 6912, "taker_buy_base": 2897887.2, "taker_buy_quote": 319511.12939 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1089, "close": 0.112, "volume": 2707756.3, "close_time": 1772639999999, "quote_volume": 298616.64578, "trades": 3595, "taker_buy_base": 1216395.4, "taker_buy_quote": 134156.18658 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.112, "high": 0.1245, "low": 0.1107, "close": 0.1228, "volume": 14808945.9, "close_time": 1772654399999, "quote_volume": 1752752.91197, "trades": 19468, "taker_buy_base": 7699979.3, "taker_buy_quote": 913312.7337 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1228, "high": 0.1248, "low": 0.118, "close": 0.1211, "volume": 11781567.4, "close_time": 1772668799999, "quote_volume": 1424319.72439, "trades": 20704, "taker_buy_base": 6463892.4, "taker_buy_quote": 781742.88747 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1169, "close": 0.1212, "volume": 3595132.2, "close_time": 1772683199999, "quote_volume": 430305.84149, "trades": 7469, "taker_buy_base": 1614795.6, "taker_buy_quote": 193433.58086 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1156, "close": 0.1159, "volume": 3741608.2, "close_time": 1772697599999, "quote_volume": 443489.94587, "trades": 7661, "taker_buy_base": 1635158.2, "taker_buy_quote": 194031.32557 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1159, "high": 0.1198, "low": 0.1154, "close": 0.1167, "volume": 3412179.5, "close_time": 1772711999999, "quote_volume": 401956.07629, "trades": 6751, "taker_buy_base": 1745807.6, "taker_buy_quote": 205679.69691 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1168, "high": 0.1218, "low": 0.1165, "close": 0.1178, "volume": 4850116.7, "close_time": 1772726399999, "quote_volume": 578047.98709, "trades": 10970, "taker_buy_base": 2089984.4, "taker_buy_quote": 249426.78575 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1178, "high": 0.1199, "low": 0.1135, "close": 0.1183, "volume": 4150247.7, "close_time": 1772740799999, "quote_volume": 482297.08095, "trades": 7797, "taker_buy_base": 1890842.7, "taker_buy_quote": 219830.96148 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1184, "high": 0.1192, "low": 0.1154, "close": 0.1157, "volume": 1159398.9, "close_time": 1772755199999, "quote_volume": 136199.61943, "trades": 3248, "taker_buy_base": 390984.1, "taker_buy_quote": 45976.85341 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1126, "close": 0.115, "volume": 2009825.2, "close_time": 1772769599999, "quote_volume": 230517.60188, "trades": 4337, "taker_buy_base": 850245.3, "taker_buy_quote": 97560.90128 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.115, "high": 0.1189, "low": 0.1124, "close": 0.1179, "volume": 4190133.9, "close_time": 1772783999999, "quote_volume": 483345.13044, "trades": 6794, "taker_buy_base": 1995131.1, "taker_buy_quote": 230445.50723 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1179, "high": 0.1322, "low": 0.1168, "close": 0.1238, "volume": 10381967.6, "close_time": 1772798399999, "quote_volume": 1300955.07068, "trades": 17409, "taker_buy_base": 4964933.9, "taker_buy_quote": 622917.32478 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1239, "high": 0.1281, "low": 0.1209, "close": 0.1234, "volume": 8471568.9, "close_time": 1772812799999, "quote_volume": 1047652.64616, "trades": 11785, "taker_buy_base": 3796202.8, "taker_buy_quote": 469991.87068 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1235, "high": 0.13, "low": 0.1211, "close": 0.1295, "volume": 8054862.3, "close_time": 1772827199999, "quote_volume": 1011605.30565, "trades": 10844, "taker_buy_base": 3903466.6, "taker_buy_quote": 491121.43108 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1295, "high": 0.132, "low": 0.1257, "close": 0.1296, "volume": 4392652.9, "close_time": 1772841599999, "quote_volume": 566198.86001, "trades": 5878, "taker_buy_base": 2161868.7, "taker_buy_quote": 279025.68621 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1295, "high": 0.1352, "low": 0.1275, "close": 0.1288, "volume": 8371932.1, "close_time": 1772855999999, "quote_volume": 1098569.16564, "trades": 10881, "taker_buy_base": 4422625.4, "taker_buy_quote": 580695.32743 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1289, "high": 0.1334, "low": 0.1253, "close": 0.1261, "volume": 7433566.6, "close_time": 1772870399999, "quote_volume": 961845.85294, "trades": 8358, "taker_buy_base": 3301676.2, "taker_buy_quote": 427891.61456 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1261, "high": 0.1277, "low": 0.1216, "close": 0.1216, "volume": 3992879.1, "close_time": 1772884799999, "quote_volume": 496317.66508, "trades": 5237, "taker_buy_base": 2002345.6, "taker_buy_quote": 249546.52683 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1218, "high": 0.1264, "low": 0.1213, "close": 0.1245, "volume": 2856402.7, "close_time": 1772899199999, "quote_volume": 352802.07776, "trades": 4526, "taker_buy_base": 1548413.6, "taker_buy_quote": 191233.81733 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1245, "high": 0.1286, "low": 0.1214, "close": 0.1216, "volume": 3570080.6, "close_time": 1772913599999, "quote_volume": 446558.89789, "trades": 4439, "taker_buy_base": 1724837.9, "taker_buy_quote": 216278.21265 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1217, "high": 0.1234, "low": 0.1197, "close": 0.1216, "volume": 1529469.1, "close_time": 1772927999999, "quote_volume": 185986.06244, "trades": 1981, "taker_buy_base": 701791.8, "taker_buy_quote": 85240.59909 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1217, "high": 0.1264, "low": 0.1209, "close": 0.1253, "volume": 1550259.1, "close_time": 1772942399999, "quote_volume": 192130.23827, "trades": 2234, "taker_buy_base": 793526.2, "taker_buy_quote": 98348.82354 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1252, "high": 0.129, "low": 0.1245, "close": 0.1265, "volume": 2642610.2, "close_time": 1772956799999, "quote_volume": 335639.85899, "trades": 3332, "taker_buy_base": 1294804.9, "taker_buy_quote": 164380.24137 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1234, "close": 0.1241, "volume": 2417412.5, "close_time": 1772971199999, "quote_volume": 303409.80737, "trades": 3089, "taker_buy_base": 1168145.7, "taker_buy_quote": 146726.05199 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.124, "high": 0.126, "low": 0.1214, "close": 0.1221, "volume": 3686277.8, "close_time": 1772985599999, "quote_volume": 455808.67342, "trades": 4086, "taker_buy_base": 1745235.7, "taker_buy_quote": 215876.15796 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1221, "high": 0.1289, "low": 0.1215, "close": 0.1263, "volume": 2086291.2, "close_time": 1772999999999, "quote_volume": 263087.33307, "trades": 3054, "taker_buy_base": 1106984.2, "taker_buy_quote": 139641.78006 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1262, "high": 0.1288, "low": 0.1246, "close": 0.128, "volume": 2184066.7, "close_time": 1773014399999, "quote_volume": 276955.2031, "trades": 2841, "taker_buy_base": 1189718.1, "taker_buy_quote": 150838.49503 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1282, "high": 0.1306, "low": 0.1259, "close": 0.1266, "volume": 2947802.3, "close_time": 1773028799999, "quote_volume": 377260.15221, "trades": 3563, "taker_buy_base": 1412203.3, "taker_buy_quote": 181060.60889 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1231, "close": 0.1244, "volume": 2010107.1, "close_time": 1773043199999, "quote_volume": 250909.05643, "trades": 2440, "taker_buy_base": 945542.8, "taker_buy_quote": 118071.06896 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1244, "high": 0.1272, "low": 0.122, "close": 0.1232, "volume": 1219797.4, "close_time": 1773057599999, "quote_volume": 151117.97272, "trades": 1737, "taker_buy_base": 587069.1, "taker_buy_quote": 72756.02211 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1214, "close": 0.1214, "volume": 1696127.0, "close_time": 1773071999999, "quote_volume": 209322.22319, "trades": 2073, "taker_buy_base": 838751.7, "taker_buy_quote": 103590.45752 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1215, "high": 0.1248, "low": 0.1208, "close": 0.1222, "volume": 3646593.5, "close_time": 1773086399999, "quote_volume": 447378.23939, "trades": 4097, "taker_buy_base": 2003319.2, "taker_buy_quote": 245794.77208 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1221, "high": 0.1252, "low": 0.1206, "close": 0.1219, "volume": 1946215.4, "close_time": 1773100799999, "quote_volume": 238850.87308, "trades": 2316, "taker_buy_base": 1017071.7, "taker_buy_quote": 125104.13938 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1217, "high": 0.1239, "low": 0.1194, "close": 0.121, "volume": 1752494.4, "close_time": 1773115199999, "quote_volume": 213464.16954, "trades": 3057, "taker_buy_base": 931973.0, "taker_buy_quote": 113577.9782 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1209, "high": 0.127, "low": 0.1209, "close": 0.1247, "volume": 3268769.6, "close_time": 1773129599999, "quote_volume": 408327.46692, "trades": 5611, "taker_buy_base": 1817018.5, "taker_buy_quote": 227006.24426 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1247, "high": 0.1259, "low": 0.1227, "close": 0.1231, "volume": 1317044.6, "close_time": 1773143999999, "quote_volume": 163686.60161, "trades": 1772, "taker_buy_base": 607781.0, "taker_buy_quote": 75653.40997 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1231, "high": 0.1242, "low": 0.121, "close": 0.123, "volume": 3198440.2, "close_time": 1773158399999, "quote_volume": 391962.03862, "trades": 3919, "taker_buy_base": 1954049.3, "taker_buy_quote": 239429.17908 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.123, "high": 0.1274, "low": 0.1211, "close": 0.1223, "volume": 3614646.4, "close_time": 1773172799999, "quote_volume": 450176.8398, "trades": 4500, "taker_buy_base": 1791912.6, "taker_buy_quote": 223307.68741 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1223, "high": 0.1245, "low": 0.12, "close": 0.1231, "volume": 1543816.9, "close_time": 1773187199999, "quote_volume": 188732.28858, "trades": 2110, "taker_buy_base": 692533.3, "taker_buy_quote": 84844.90161 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1164, "close": 0.1167, "volume": 2211105.7, "close_time": 1773201599999, "quote_volume": 265383.36182, "trades": 3296, "taker_buy_base": 1038155.0, "taker_buy_quote": 124385.61936 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1167, "high": 0.1206, "low": 0.1155, "close": 0.1196, "volume": 2954185.2, "close_time": 1773215999999, "quote_volume": 348195.41635, "trades": 2674, "taker_buy_base": 1797985.8, "taker_buy_quote": 211964.34188 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1196, "high": 0.1214, "low": 0.1171, "close": 0.1209, "volume": 2615567.7, "close_time": 1773230399999, "quote_volume": 312340.07272, "trades": 3684, "taker_buy_base": 1412251.6, "taker_buy_quote": 168674.11053 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1209, "high": 0.1257, "low": 0.1201, "close": 0.1208, "volume": 2722675.1, "close_time": 1773244799999, "quote_volume": 335013.45067, "trades": 4308, "taker_buy_base": 1459319.2, "taker_buy_quote": 179590.77387 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1208, "high": 0.1257, "low": 0.1208, "close": 0.1238, "volume": 2723255.0, "close_time": 1773259199999, "quote_volume": 336137.98241, "trades": 3794, "taker_buy_base": 1368190.9, "taker_buy_quote": 168856.37169 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1237, "high": 0.126, "low": 0.1235, "close": 0.1243, "volume": 1085322.2, "close_time": 1773273599999, "quote_volume": 135544.21073, "trades": 1648, "taker_buy_base": 510868.9, "taker_buy_quote": 63807.79743 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1243, "high": 0.1259, "low": 0.1223, "close": 0.1226, "volume": 919527.2, "close_time": 1773287999999, "quote_volume": 114145.35893, "trades": 1282, "taker_buy_base": 452956.3, "taker_buy_quote": 56313.11404 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1226, "high": 0.1259, "low": 0.1223, "close": 0.1256, "volume": 1184300.6, "close_time": 1773302399999, "quote_volume": 146531.2228, "trades": 1643, "taker_buy_base": 487907.1, "taker_buy_quote": 60434.43657 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1256, "high": 0.13, "low": 0.1237, "close": 0.1255, "volume": 2547356.7, "close_time": 1773316799999, "quote_volume": 322334.45966, "trades": 3164, "taker_buy_base": 1328773.5, "taker_buy_quote": 168514.55032 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1255, "high": 0.126, "low": 0.1217, "close": 0.123, "volume": 1862243.4, "close_time": 1773331199999, "quote_volume": 230114.28728, "trades": 2596, "taker_buy_base": 870364.1, "taker_buy_quote": 107615.27564 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1229, "high": 0.1273, "low": 0.1217, "close": 0.1258, "volume": 2562083.3, "close_time": 1773345599999, "quote_volume": 319552.90494, "trades": 2911, "taker_buy_base": 1376090.5, "taker_buy_quote": 171664.95378 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1259, "high": 0.1279, "low": 0.1252, "close": 0.1265, "volume": 972083.2, "close_time": 1773359999999, "quote_volume": 123160.59651, "trades": 1163, "taker_buy_base": 484016.0, "taker_buy_quote": 61346.54763 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1265, "high": 0.1331, "low": 0.1255, "close": 0.1292, "volume": 3028499.6, "close_time": 1773374399999, "quote_volume": 393938.49081, "trades": 4098, "taker_buy_base": 1502915.8, "taker_buy_quote": 195674.95173 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1292, "high": 0.1308, "low": 0.1247, "close": 0.1264, "volume": 1705566.6, "close_time": 1773388799999, "quote_volume": 217322.47279, "trades": 3023, "taker_buy_base": 798429.1, "taker_buy_quote": 101829.51862 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1264, "high": 0.1272, "low": 0.1235, "close": 0.1249, "volume": 1766160.0, "close_time": 1773403199999, "quote_volume": 221287.22368, "trades": 3671, "taker_buy_base": 704604.2, "taker_buy_quote": 88261.20156 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1247, "high": 0.1278, "low": 0.1235, "close": 0.1247, "volume": 1454097.1, "close_time": 1773417599999, "quote_volume": 182481.41236, "trades": 3864, "taker_buy_base": 636333.3, "taker_buy_quote": 79931.01896 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1248, "high": 0.1267, "low": 0.1221, "close": 0.1228, "volume": 1464996.8, "close_time": 1773431999999, "quote_volume": 182055.01482, "trades": 2315, "taker_buy_base": 558776.0, "taker_buy_quote": 69638.08607 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1191, "close": 0.1196, "volume": 3062573.3, "close_time": 1773446399999, "quote_volume": 369979.03696, "trades": 4072, "taker_buy_base": 777675.9, "taker_buy_quote": 93923.25104 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1197, "high": 0.121, "low": 0.1175, "close": 0.1203, "volume": 2872643.9, "close_time": 1773460799999, "quote_volume": 342770.35993, "trades": 4847, "taker_buy_base": 1456659.8, "taker_buy_quote": 173854.85304 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1203, "high": 0.1244, "low": 0.1193, "close": 0.1238, "volume": 1822201.2, "close_time": 1773475199999, "quote_volume": 221068.03015, "trades": 4785, "taker_buy_base": 883218.1, "taker_buy_quote": 107217.15072 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1239, "high": 0.1277, "low": 0.1215, "close": 0.1268, "volume": 4361759.0, "close_time": 1773489599999, "quote_volume": 545482.30304, "trades": 12751, "taker_buy_base": 2165233.2, "taker_buy_quote": 271082.19597 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1268, "high": 0.131, "low": 0.1267, "close": 0.1281, "volume": 3029004.3, "close_time": 1773503999999, "quote_volume": 390386.92143, "trades": 9323, "taker_buy_base": 1562148.6, "taker_buy_quote": 201566.51045 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1281, "high": 0.1301, "low": 0.1256, "close": 0.1278, "volume": 2081393.1, "close_time": 1773518399999, "quote_volume": 266382.69345, "trades": 6891, "taker_buy_base": 892377.7, "taker_buy_quote": 114284.71897 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1279, "high": 0.1372, "low": 0.1276, "close": 0.1348, "volume": 9626342.8, "close_time": 1773532799999, "quote_volume": 1284547.03425, "trades": 25417, "taker_buy_base": 5480577.8, "taker_buy_quote": 732259.82436 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1347, "high": 0.1379, "low": 0.1308, "close": 0.1349, "volume": 5568515.1, "close_time": 1773547199999, "quote_volume": 749455.89002, "trades": 15169, "taker_buy_base": 2709274.1, "taker_buy_quote": 365378.95001 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.135, "high": 0.1366, "low": 0.131, "close": 0.1348, "volume": 3717562.6, "close_time": 1773561599999, "quote_volume": 497075.10602, "trades": 9839, "taker_buy_base": 1710881.1, "taker_buy_quote": 228877.34777 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1346, "high": 0.1353, "low": 0.1315, "close": 0.1324, "volume": 2199561.1, "close_time": 1773575999999, "quote_volume": 293906.03689, "trades": 7359, "taker_buy_base": 891979.1, "taker_buy_quote": 119212.05995 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1323, "high": 0.1328, "low": 0.127, "close": 0.1296, "volume": 3518856.5, "close_time": 1773590399999, "quote_volume": 457522.46936, "trades": 13278, "taker_buy_base": 1365763.5, "taker_buy_quote": 177495.41574 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1297, "high": 0.1319, "low": 0.1282, "close": 0.1318, "volume": 1135370.9, "close_time": 1773604799999, "quote_volume": 147543.46108, "trades": 3768, "taker_buy_base": 587767.0, "taker_buy_quote": 76421.58894 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1317, "high": 0.133, "low": 0.1297, "close": 0.1317, "volume": 1199544.4, "close_time": 1773619199999, "quote_volume": 157900.76003, "trades": 4074, "taker_buy_base": 590593.0, "taker_buy_quote": 77779.11038 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1316, "high": 0.1327, "low": 0.1299, "close": 0.1315, "volume": 2330503.9, "close_time": 1773633599999, "quote_volume": 305801.20409, "trades": 8148, "taker_buy_base": 809710.3, "taker_buy_quote": 106233.50442 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1301, "close": 0.1309, "volume": 1721246.0, "close_time": 1773647999999, "quote_volume": 225345.12716, "trades": 6179, "taker_buy_base": 665706.0, "taker_buy_quote": 87175.16352 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1309, "high": 0.131, "low": 0.1258, "close": 0.1274, "volume": 3156671.9, "close_time": 1773662399999, "quote_volume": 403047.79333, "trades": 7479, "taker_buy_base": 1543389.2, "taker_buy_quote": 196977.06069 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1274, "high": 0.1283, "low": 0.1251, "close": 0.1267, "volume": 2560230.6, "close_time": 1773676799999, "quote_volume": 324982.29904, "trades": 5387, "taker_buy_base": 1261652.2, "taker_buy_quote": 160185.73339 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1268, "high": 0.1269, "low": 0.1225, "close": 0.1238, "volume": 2321121.8, "close_time": 1773691199999, "quote_volume": 289712.12328, "trades": 5709, "taker_buy_base": 1226057.0, "taker_buy_quote": 152954.41459 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1238, "high": 0.1252, "low": 0.123, "close": 0.1233, "volume": 1322143.9, "close_time": 1773705599999, "quote_volume": 164149.02897, "trades": 3329, "taker_buy_base": 805868.5, "taker_buy_quote": 100109.17617 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1233, "high": 0.1255, "low": 0.1218, "close": 0.1239, "volume": 2793931.9, "close_time": 1773719999999, "quote_volume": 345451.93954, "trades": 6602, "taker_buy_base": 1442821.0, "taker_buy_quote": 178413.09037 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.124, "high": 0.1245, "low": 0.1204, "close": 0.1224, "volume": 3394783.1, "close_time": 1773734399999, "quote_volume": 415566.39297, "trades": 7521, "taker_buy_base": 1951238.2, "taker_buy_quote": 238779.41739 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1225, "high": 0.1246, "low": 0.122, "close": 0.122, "volume": 1113981.7, "close_time": 1773748799999, "quote_volume": 137211.64243, "trades": 2467, "taker_buy_base": 605376.6, "taker_buy_quote": 74609.30835 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.122, "high": 0.1236, "low": 0.1195, "close": 0.1218, "volume": 2300786.9, "close_time": 1773763199999, "quote_volume": 279910.73879, "trades": 5249, "taker_buy_base": 1171822.8, "taker_buy_quote": 142551.87277 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1217, "high": 0.1253, "low": 0.1213, "close": 0.1228, "volume": 2037013.5, "close_time": 1773777599999, "quote_volume": 251690.02755, "trades": 4010, "taker_buy_base": 1025649.7, "taker_buy_quote": 126700.81799 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1228, "high": 0.1246, "low": 0.1223, "close": 0.1231, "volume": 661705.9, "close_time": 1773791999999, "quote_volume": 81738.35423, "trades": 2176, "taker_buy_base": 327451.1, "taker_buy_quote": 40433.78177 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.123, "high": 0.1249, "low": 0.1221, "close": 0.1226, "volume": 1580104.0, "close_time": 1773806399999, "quote_volume": 195234.18389, "trades": 4804, "taker_buy_base": 758422.3, "taker_buy_quote": 93773.86138 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1215, "close": 0.1219, "volume": 699464.4, "close_time": 1773820799999, "quote_volume": 85396.73864, "trades": 1944, "taker_buy_base": 253882.2, "taker_buy_quote": 31027.07314 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1219, "high": 0.1238, "low": 0.1197, "close": 0.1228, "volume": 3316612.6, "close_time": 1773835199999, "quote_volume": 402716.4868, "trades": 7010, "taker_buy_base": 1229984.6, "taker_buy_quote": 149286.74668 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1172, "close": 0.1201, "volume": 2780587.7, "close_time": 1773849599999, "quote_volume": 335132.4244, "trades": 6880, "taker_buy_base": 1616883.2, "taker_buy_quote": 194967.54182 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1183, "close": 0.12, "volume": 887584.1, "close_time": 1773863999999, "quote_volume": 106270.99582, "trades": 2313, "taker_buy_base": 484372.9, "taker_buy_quote": 58059.24199 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1177, "close": 0.118, "volume": 761336.1, "close_time": 1773878399999, "quote_volume": 90669.77778, "trades": 1972, "taker_buy_base": 362135.4, "taker_buy_quote": 43171.63586 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.118, "high": 0.1185, "low": 0.1169, "close": 0.1175, "volume": 845207.1, "close_time": 1773892799999, "quote_volume": 99575.50835, "trades": 1538, "taker_buy_base": 360550.1, "taker_buy_quote": 42511.78359 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1175, "high": 0.1184, "low": 0.1153, "close": 0.1161, "volume": 1105084.6, "close_time": 1773907199999, "quote_volume": 128959.68969, "trades": 2464, "taker_buy_base": 475118.9, "taker_buy_quote": 55429.9805 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.116, "high": 0.1193, "low": 0.1153, "close": 0.1183, "volume": 1797438.4, "close_time": 1773921599999, "quote_volume": 210697.1606, "trades": 2852, "taker_buy_base": 945205.1, "taker_buy_quote": 110878.69183 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1183, "high": 0.1191, "low": 0.116, "close": 0.1169, "volume": 1073875.7, "close_time": 1773935999999, "quote_volume": 125961.89299, "trades": 2539, "taker_buy_base": 486820.2, "taker_buy_quote": 57116.06771 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1155, "close": 0.116, "volume": 638401.2, "close_time": 1773950399999, "quote_volume": 74223.4304, "trades": 1391, "taker_buy_base": 244579.1, "taker_buy_quote": 28442.80295 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1153, "close": 0.1155, "volume": 299649.9, "close_time": 1773964799999, "quote_volume": 34644.36504, "trades": 703, "taker_buy_base": 133141.8, "taker_buy_quote": 15387.24271 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1139, "close": 0.1141, "volume": 659057.1, "close_time": 1773979199999, "quote_volume": 75646.12581, "trades": 1313, "taker_buy_base": 331482.4, "taker_buy_quote": 38058.25666 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.114, "high": 0.1155, "low": 0.112, "close": 0.1152, "volume": 1535273.7, "close_time": 1773993599999, "quote_volume": 174918.29467, "trades": 2266, "taker_buy_base": 773530.3, "taker_buy_quote": 88056.90143 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1152, "high": 0.1162, "low": 0.1139, "close": 0.1139, "volume": 1663623.2, "close_time": 1774007999999, "quote_volume": 191614.86243, "trades": 2731, "taker_buy_base": 752475.0, "taker_buy_quote": 86706.12465 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.114, "high": 0.1151, "low": 0.112, "close": 0.1128, "volume": 1169690.0, "close_time": 1774022399999, "quote_volume": 132338.6125, "trades": 2101, "taker_buy_base": 555584.3, "taker_buy_quote": 62888.5096 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1073, "close": 0.1076, "volume": 1594871.9, "close_time": 1774036799999, "quote_volume": 174786.58846, "trades": 2631, "taker_buy_base": 774765.2, "taker_buy_quote": 84913.87673 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1078, "high": 0.1113, "low": 0.1069, "close": 0.1106, "volume": 1027707.4, "close_time": 1774051199999, "quote_volume": 112379.18197, "trades": 1724, "taker_buy_base": 589648.8, "taker_buy_quote": 64457.78533 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1106, "high": 0.1138, "low": 0.1104, "close": 0.113, "volume": 569855.2, "close_time": 1774065599999, "quote_volume": 63799.62747, "trades": 1163, "taker_buy_base": 267180.7, "taker_buy_quote": 29908.18441 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.113, "high": 0.1146, "low": 0.1125, "close": 0.1133, "volume": 1035896.9, "close_time": 1774079999999, "quote_volume": 117628.12822, "trades": 1880, "taker_buy_base": 506053.3, "taker_buy_quote": 57473.18069 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1117, "close": 0.113, "volume": 622643.1, "close_time": 1774094399999, "quote_volume": 70027.82002, "trades": 1535, "taker_buy_base": 253269.5, "taker_buy_quote": 28484.69752 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1131, "high": 0.1159, "low": 0.1122, "close": 0.115, "volume": 2437719.5, "close_time": 1774108799999, "quote_volume": 277375.88992, "trades": 9037, "taker_buy_base": 882384.0, "taker_buy_quote": 100788.02605 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1137, "close": 0.115, "volume": 763061.2, "close_time": 1774123199999, "quote_volume": 87408.63284, "trades": 2148, "taker_buy_base": 420090.1, "taker_buy_quote": 48139.03822 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1107, "close": 0.1115, "volume": 1262109.9, "close_time": 1774137599999, "quote_volume": 141824.85689, "trades": 3633, "taker_buy_base": 718128.7, "taker_buy_quote": 80571.50544 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1114, "high": 0.1118, "low": 0.1091, "close": 0.1108, "volume": 802762.8, "close_time": 1774151999999, "quote_volume": 88797.23168, "trades": 2011, "taker_buy_base": 412945.3, "taker_buy_quote": 45710.77907 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1108, "high": 0.1132, "low": 0.1098, "close": 0.1107, "volume": 955773.1, "close_time": 1774166399999, "quote_volume": 106453.55807, "trades": 2085, "taker_buy_base": 476092.6, "taker_buy_quote": 53003.85749 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1106, "high": 0.1123, "low": 0.11, "close": 0.1103, "volume": 1201820.9, "close_time": 1774180799999, "quote_volume": 133853.19592, "trades": 3151, "taker_buy_base": 550701.2, "taker_buy_quote": 61276.31053 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1103, "high": 0.1121, "low": 0.1101, "close": 0.1112, "volume": 822475.4, "close_time": 1774195199999, "quote_volume": 91291.60965, "trades": 2365, "taker_buy_base": 405779.3, "taker_buy_quote": 45054.60434 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1101, "close": 0.1104, "volume": 366220.5, "close_time": 1774209599999, "quote_volume": 40606.51206, "trades": 1118, "taker_buy_base": 131371.5, "taker_buy_quote": 14566.52591 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1087, "close": 0.1094, "volume": 773756.9, "close_time": 1774223999999, "quote_volume": 84964.69114, "trades": 1863, "taker_buy_base": 381926.8, "taker_buy_quote": 41951.19892 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1094, "high": 0.1104, "low": 0.1083, "close": 0.1098, "volume": 717981.8, "close_time": 1774238399999, "quote_volume": 78553.69329, "trades": 1308, "taker_buy_base": 384107.7, "taker_buy_quote": 42011.92404 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1079, "close": 0.1084, "volume": 1003980.4, "close_time": 1774252799999, "quote_volume": 109243.79392, "trades": 2466, "taker_buy_base": 555990.5, "taker_buy_quote": 60430.63227 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1085, "high": 0.111, "low": 0.1071, "close": 0.11, "volume": 2291768.5, "close_time": 1774267199999, "quote_volume": 249535.77352, "trades": 5104, "taker_buy_base": 1290851.1, "taker_buy_quote": 140409.67071 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.11, "high": 0.1116, "low": 0.1086, "close": 0.1086, "volume": 1200485.5, "close_time": 1774281599999, "quote_volume": 132420.16185, "trades": 3408, "taker_buy_base": 694472.9, "taker_buy_quote": 76601.4917 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1086, "high": 0.1106, "low": 0.1078, "close": 0.1098, "volume": 1288198.1, "close_time": 1774295999999, "quote_volume": 140832.46156, "trades": 3019, "taker_buy_base": 681846.4, "taker_buy_quote": 74556.35842 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1098, "high": 0.1124, "low": 0.1098, "close": 0.1105, "volume": 588369.1, "close_time": 1774310399999, "quote_volume": 65191.27939, "trades": 2180, "taker_buy_base": 281536.5, "taker_buy_quote": 31173.14694 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1106, "high": 0.1117, "low": 0.1096, "close": 0.1116, "volume": 706752.9, "close_time": 1774324799999, "quote_volume": 78350.14619, "trades": 2398, "taker_buy_base": 307014.5, "taker_buy_quote": 33998.48955 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1106, "close": 0.111, "volume": 1141194.4, "close_time": 1774339199999, "quote_volume": 127133.19624, "trades": 2754, "taker_buy_base": 565773.4, "taker_buy_quote": 63047.10206 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.111, "high": 0.1117, "low": 0.1089, "close": 0.1105, "volume": 1778835.5, "close_time": 1774353599999, "quote_volume": 196329.72838, "trades": 2735, "taker_buy_base": 813333.1, "taker_buy_quote": 89709.24643 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1105, "high": 0.1138, "low": 0.1102, "close": 0.1118, "volume": 3323863.3, "close_time": 1774367999999, "quote_volume": 373604.72104, "trades": 6818, "taker_buy_base": 1717138.4, "taker_buy_quote": 192891.57042 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1118, "high": 0.1211, "low": 0.1112, "close": 0.1201, "volume": 6916495.5, "close_time": 1774382399999, "quote_volume": 800541.17653, "trades": 14790, "taker_buy_base": 3935280.8, "taker_buy_quote": 456653.93894 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1201, "high": 0.1241, "low": 0.1175, "close": 0.1225, "volume": 8472144.7, "close_time": 1774396799999, "quote_volume": 1022887.49861, "trades": 15294, "taker_buy_base": 4626795.6, "taker_buy_quote": 559340.07509 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1198, "close": 0.1201, "volume": 2482961.9, "close_time": 1774411199999, "quote_volume": 302017.4681, "trades": 4059, "taker_buy_base": 1117509.3, "taker_buy_quote": 135984.26436 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1201, "high": 0.1213, "low": 0.1189, "close": 0.1199, "volume": 1540334.7, "close_time": 1774425599999, "quote_volume": 184743.30092, "trades": 4071, "taker_buy_base": 702893.8, "taker_buy_quote": 84324.62032 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1199, "high": 0.1233, "low": 0.1195, "close": 0.1204, "volume": 3068385.5, "close_time": 1774439999999, "quote_volume": 371366.27035, "trades": 7232, "taker_buy_base": 1497678.4, "taker_buy_quote": 181554.71668 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1203, "high": 0.1221, "low": 0.1176, "close": 0.1219, "volume": 2557827.1, "close_time": 1774454399999, "quote_volume": 305783.83661, "trades": 6083, "taker_buy_base": 1165060.8, "taker_buy_quote": 139450.98248 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1219, "high": 0.1242, "low": 0.1196, "close": 0.1229, "volume": 2416939.4, "close_time": 1774468799999, "quote_volume": 294025.0576, "trades": 6638, "taker_buy_base": 1031081.7, "taker_buy_quote": 125426.83216 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.123, "high": 0.1231, "low": 0.1179, "close": 0.1193, "volume": 2077749.8, "close_time": 1774483199999, "quote_volume": 249121.27284, "trades": 6456, "taker_buy_base": 659594.2, "taker_buy_quote": 78977.04904 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1194, "high": 0.12, "low": 0.1178, "close": 0.1181, "volume": 979038.5, "close_time": 1774497599999, "quote_volume": 116152.52331, "trades": 2700, "taker_buy_base": 450469.7, "taker_buy_quote": 53402.35243 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1182, "high": 0.122, "low": 0.1182, "close": 0.1202, "volume": 1491808.2, "close_time": 1774511999999, "quote_volume": 179853.97647, "trades": 4369, "taker_buy_base": 724058.9, "taker_buy_quote": 87296.92338 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1203, "high": 0.1214, "low": 0.1166, "close": 0.1175, "volume": 3327658.4, "close_time": 1774526399999, "quote_volume": 395341.64113, "trades": 6769, "taker_buy_base": 1637065.1, "taker_buy_quote": 194374.11965 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1171, "close": 0.1174, "volume": 818604.2, "close_time": 1774540799999, "quote_volume": 96612.77544, "trades": 2289, "taker_buy_base": 353087.0, "taker_buy_quote": 41634.89962 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1141, "close": 0.1156, "volume": 1773564.8, "close_time": 1774555199999, "quote_volume": 204966.31837, "trades": 3630, "taker_buy_base": 982240.0, "taker_buy_quote": 113449.26907 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1156, "high": 0.1199, "low": 0.1156, "close": 0.1174, "volume": 1466799.2, "close_time": 1774569599999, "quote_volume": 173088.67363, "trades": 3611, "taker_buy_base": 745998.4, "taker_buy_quote": 87995.41496 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1165, "close": 0.1168, "volume": 649713.6, "close_time": 1774583999999, "quote_volume": 76331.05262, "trades": 1964, "taker_buy_base": 345758.6, "taker_buy_quote": 40635.49765 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1162, "close": 0.1167, "volume": 566649.8, "close_time": 1774598399999, "quote_volume": 66285.5275, "trades": 1890, "taker_buy_base": 287020.9, "taker_buy_quote": 33591.74654 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1108, "close": 0.1123, "volume": 2585069.0, "close_time": 1774612799999, "quote_volume": 294013.09726, "trades": 5071, "taker_buy_base": 961295.7, "taker_buy_quote": 109010.0594 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1124, "high": 0.1132, "low": 0.1097, "close": 0.1121, "volume": 1471461.9, "close_time": 1774627199999, "quote_volume": 163698.87991, "trades": 3854, "taker_buy_base": 776901.7, "taker_buy_quote": 86289.6313 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1098, "close": 0.1102, "volume": 749370.6, "close_time": 1774641599999, "quote_volume": 83386.22533, "trades": 1662, "taker_buy_base": 275828.2, "taker_buy_quote": 30651.97396 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1056, "close": 0.1084, "volume": 1271697.7, "close_time": 1774655999999, "quote_volume": 136956.52532, "trades": 2811, "taker_buy_base": 636862.1, "taker_buy_quote": 68523.2879 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1049, "close": 0.1062, "volume": 1362435.5, "close_time": 1774670399999, "quote_volume": 144658.71937, "trades": 3009, "taker_buy_base": 690411.5, "taker_buy_quote": 73180.60969 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1053, "close": 0.1069, "volume": 622691.1, "close_time": 1774684799999, "quote_volume": 66187.55637, "trades": 1671, "taker_buy_base": 336956.1, "taker_buy_quote": 35822.04231 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1052, "close": 0.107, "volume": 476929.0, "close_time": 1774699199999, "quote_volume": 50697.35361, "trades": 1408, "taker_buy_base": 240482.7, "taker_buy_quote": 25561.47274 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1053, "close": 0.1058, "volume": 1193019.9, "close_time": 1774713599999, "quote_volume": 126897.01744, "trades": 3316, "taker_buy_base": 683347.1, "taker_buy_quote": 72687.52214 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1058, "high": 0.106, "low": 0.1048, "close": 0.1048, "volume": 474473.4, "close_time": 1774727999999, "quote_volume": 50003.85122, "trades": 1060, "taker_buy_base": 162128.3, "taker_buy_quote": 17108.29367 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1044, "close": 0.1051, "volume": 496773.9, "close_time": 1774742399999, "quote_volume": 52128.2898, "trades": 1166, "taker_buy_base": 266440.3, "taker_buy_quote": 27955.54429 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1051, "high": 0.1075, "low": 0.1044, "close": 0.1068, "volume": 708934.4, "close_time": 1774756799999, "quote_volume": 75061.90418, "trades": 1926, "taker_buy_base": 415592.5, "taker_buy_quote": 43915.04414 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1048, "close": 0.105, "volume": 484781.9, "close_time": 1774771199999, "quote_volume": 51360.34231, "trades": 1042, "taker_buy_base": 243857.5, "taker_buy_quote": 25837.49544 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1038, "close": 0.1043, "volume": 725783.4, "close_time": 1774785599999, "quote_volume": 75988.71492, "trades": 1041, "taker_buy_base": 434425.8, "taker_buy_quote": 45486.79337 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1034, "close": 0.1042, "volume": 797761.4, "close_time": 1774799999999, "quote_volume": 82988.71581, "trades": 1584, "taker_buy_base": 340039.5, "taker_buy_quote": 35386.5969 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1018, "close": 0.102, "volume": 627306.4, "close_time": 1774814399999, "quote_volume": 64508.69607, "trades": 1305, "taker_buy_base": 395079.0, "taker_buy_quote": 40548.5748 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.102, "high": 0.1036, "low": 0.1015, "close": 0.1018, "volume": 1366313.2, "close_time": 1774828799999, "quote_volume": 140008.14485, "trades": 2484, "taker_buy_base": 637269.1, "taker_buy_quote": 65165.60009 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1019, "high": 0.1044, "low": 0.1014, "close": 0.1043, "volume": 1175481.5, "close_time": 1774843199999, "quote_volume": 120797.40719, "trades": 2266, "taker_buy_base": 582364.2, "taker_buy_quote": 59739.51178 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1038, "close": 0.1045, "volume": 674592.0, "close_time": 1774857599999, "quote_volume": 70561.24868, "trades": 1688, "taker_buy_base": 331833.4, "taker_buy_quote": 34706.03219 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1044, "high": 0.1074, "low": 0.1042, "close": 0.1071, "volume": 980295.5, "close_time": 1774871999999, "quote_volume": 103932.91343, "trades": 2463, "taker_buy_base": 476532.5, "taker_buy_quote": 50516.44887 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1072, "high": 0.1088, "low": 0.1056, "close": 0.1085, "volume": 848084.3, "close_time": 1774886399999, "quote_volume": 90824.32796, "trades": 2488, "taker_buy_base": 383240.4, "taker_buy_quote": 41018.23814 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1086, "high": 0.11, "low": 0.1075, "close": 0.1081, "volume": 1298543.4, "close_time": 1774900799999, "quote_volume": 141435.32335, "trades": 3059, "taker_buy_base": 675598.3, "taker_buy_quote": 73537.48295 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.108, "high": 0.109, "low": 0.1068, "close": 0.1071, "volume": 764892.2, "close_time": 1774915199999, "quote_volume": 82652.56095, "trades": 2044, "taker_buy_base": 329085.9, "taker_buy_quote": 35581.33912 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1072, "high": 0.1085, "low": 0.1059, "close": 0.1064, "volume": 3239695.4, "close_time": 1774929599999, "quote_volume": 348030.46529, "trades": 6408, "taker_buy_base": 1405811.7, "taker_buy_quote": 150930.06883 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1065, "high": 0.1089, "low": 0.1061, "close": 0.1086, "volume": 2298734.0, "close_time": 1774943999999, "quote_volume": 247682.26265, "trades": 5653, "taker_buy_base": 1494704.5, "taker_buy_quote": 161004.15835 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1086, "high": 0.1099, "low": 0.1049, "close": 0.1056, "volume": 2037107.4, "close_time": 1774958399999, "quote_volume": 218112.86438, "trades": 4084, "taker_buy_base": 1248280.6, "taker_buy_quote": 133778.74798 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1056, "high": 0.1062, "low": 0.104, "close": 0.1041, "volume": 547310.8, "close_time": 1774972799999, "quote_volume": 57581.31661, "trades": 1121, "taker_buy_base": 271829.8, "taker_buy_quote": 28611.43001 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1041, "high": 0.1059, "low": 0.1036, "close": 0.1045, "volume": 811183.0, "close_time": 1774987199999, "quote_volume": 84831.46079, "trades": 1559, "taker_buy_base": 438626.5, "taker_buy_quote": 45835.15817 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1047, "high": 0.1061, "low": 0.1046, "close": 0.1052, "volume": 1016219.4, "close_time": 1775001599999, "quote_volume": 106843.30794, "trades": 1819, "taker_buy_base": 347506.8, "taker_buy_quote": 36568.27812 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1027, "close": 0.105, "volume": 1315006.1, "close_time": 1775015999999, "quote_volume": 136837.67583, "trades": 1808, "taker_buy_base": 500447.0, "taker_buy_quote": 52054.7431 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1048, "high": 0.1065, "low": 0.1036, "close": 0.104, "volume": 839221.0, "close_time": 1775030399999, "quote_volume": 88035.3228, "trades": 1865, "taker_buy_base": 313551.5, "taker_buy_quote": 32836.27582 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.104, "high": 0.1057, "low": 0.1028, "close": 0.1052, "volume": 1269559.8, "close_time": 1775044799999, "quote_volume": 132198.64131, "trades": 2579, "taker_buy_base": 598606.0, "taker_buy_quote": 62313.60701 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1052, "high": 0.106, "low": 0.104, "close": 0.105, "volume": 1041682.8, "close_time": 1775059199999, "quote_volume": 109200.97069, "trades": 2657, "taker_buy_base": 508947.6, "taker_buy_quote": 53327.36637 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1048, "high": 0.1103, "low": 0.1048, "close": 0.1088, "volume": 2033914.4, "close_time": 1775073599999, "quote_volume": 219472.46035, "trades": 4411, "taker_buy_base": 949216.1, "taker_buy_quote": 102488.43778 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1087, "high": 0.1102, "low": 0.1068, "close": 0.1072, "volume": 1337458.8, "close_time": 1775087999999, "quote_volume": 145387.68233, "trades": 3296, "taker_buy_base": 711255.5, "taker_buy_quote": 77419.16618 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1044, "close": 0.1047, "volume": 1625617.9, "close_time": 1775102399999, "quote_volume": 172909.30317, "trades": 3956, "taker_buy_base": 810593.0, "taker_buy_quote": 86145.29205 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1047, "high": 0.1075, "low": 0.1039, "close": 0.107, "volume": 855486.6, "close_time": 1775116799999, "quote_volume": 90343.26752, "trades": 2674, "taker_buy_base": 466601.7, "taker_buy_quote": 49296.08457 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1071, "high": 0.1086, "low": 0.1055, "close": 0.1062, "volume": 1925833.5, "close_time": 1775131199999, "quote_volume": 206001.05194, "trades": 4988, "taker_buy_base": 843082.8, "taker_buy_quote": 90137.12307 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1063, "high": 0.1079, "low": 0.105, "close": 0.1065, "volume": 1058658.4, "close_time": 1775145599999, "quote_volume": 112435.6494, "trades": 2792, "taker_buy_base": 455136.5, "taker_buy_quote": 48377.21832 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1054, "close": 0.1062, "volume": 610481.4, "close_time": 1775159999999, "quote_volume": 64873.13017, "trades": 1911, "taker_buy_base": 294623.1, "taker_buy_quote": 31325.53675 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1062, "high": 0.1066, "low": 0.105, "close": 0.1054, "volume": 351369.6, "close_time": 1775174399999, "quote_volume": 37171.5974, "trades": 1067, "taker_buy_base": 146549.1, "taker_buy_quote": 15509.02674 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1041, "close": 0.1045, "volume": 460736.3, "close_time": 1775188799999, "quote_volume": 48272.30856, "trades": 961, "taker_buy_base": 253043.2, "taker_buy_quote": 26489.36006 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1036, "close": 0.1044, "volume": 263799.7, "close_time": 1775203199999, "quote_volume": 27572.43057, "trades": 621, "taker_buy_base": 103134.9, "taker_buy_quote": 10775.35557 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1044, "high": 0.1056, "low": 0.1043, "close": 0.1054, "volume": 470181.8, "close_time": 1775217599999, "quote_volume": 49409.39366, "trades": 1204, "taker_buy_base": 265982.0, "taker_buy_quote": 27956.27181 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1033, "close": 0.1037, "volume": 708623.2, "close_time": 1775231999999, "quote_volume": 73989.2912, "trades": 2023, "taker_buy_base": 412765.7, "taker_buy_quote": 43095.037 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1036, "high": 0.1055, "low": 0.1034, "close": 0.1051, "volume": 481911.4, "close_time": 1775246399999, "quote_volume": 50312.4906, "trades": 1035, "taker_buy_base": 231280.5, "taker_buy_quote": 24123.33945 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.105, "high": 0.105, "low": 0.103, "close": 0.1041, "volume": 557137.8, "close_time": 1775260799999, "quote_volume": 58016.06879, "trades": 1228, "taker_buy_base": 243373.2, "taker_buy_quote": 25343.86574 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1031, "close": 0.1036, "volume": 788836.8, "close_time": 1775275199999, "quote_volume": 81790.17042, "trades": 1441, "taker_buy_base": 310531.2, "taker_buy_quote": 32190.03661 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1033, "high": 0.1054, "low": 0.1029, "close": 0.1049, "volume": 451837.8, "close_time": 1775289599999, "quote_volume": 47033.13124, "trades": 831, "taker_buy_base": 151414.0, "taker_buy_quote": 15746.08199 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1048, "close": 0.1053, "volume": 404279.0, "close_time": 1775303999999, "quote_volume": 42545.37878, "trades": 985, "taker_buy_base": 205334.0, "taker_buy_quote": 21597.67469 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1038, "close": 0.1045, "volume": 555507.7, "close_time": 1775318399999, "quote_volume": 57999.00672, "trades": 1225, "taker_buy_base": 327250.2, "taker_buy_quote": 34166.06811 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1033, "close": 0.1033, "volume": 239502.9, "close_time": 1775332799999, "quote_volume": 24948.82454, "trades": 557, "taker_buy_base": 131507.9, "taker_buy_quote": 13686.8169 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1033, "high": 0.1036, "low": 0.102, "close": 0.1021, "volume": 463190.7, "close_time": 1775347199999, "quote_volume": 47580.47102, "trades": 1333, "taker_buy_base": 233030.1, "taker_buy_quote": 23920.30133 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.102, "high": 0.1025, "low": 0.1008, "close": 0.1019, "volume": 652872.8, "close_time": 1775361599999, "quote_volume": 66432.21148, "trades": 1390, "taker_buy_base": 366748.1, "taker_buy_quote": 37305.04134 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1008, "close": 0.1008, "volume": 516593.4, "close_time": 1775375999999, "quote_volume": 52388.04252, "trades": 991, "taker_buy_base": 301084.1, "taker_buy_quote": 30539.21596 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1009, "high": 0.1054, "low": 0.0997, "close": 0.1041, "volume": 3628120.9, "close_time": 1775390399999, "quote_volume": 375204.03333, "trades": 5610, "taker_buy_base": 1899963.4, "taker_buy_quote": 196111.97241 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1043, "high": 0.1085, "low": 0.1042, "close": 0.1071, "volume": 3551980.8, "close_time": 1775404799999, "quote_volume": 377295.44892, "trades": 8681, "taker_buy_base": 2044242.2, "taker_buy_quote": 217182.18695 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1059, "close": 0.1061, "volume": 1253951.8, "close_time": 1775419199999, "quote_volume": 134239.12845, "trades": 2856, "taker_buy_base": 589016.7, "taker_buy_quote": 63025.9896 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1061, "high": 0.1085, "low": 0.1056, "close": 0.1077, "volume": 915446.5, "close_time": 1775433599999, "quote_volume": 97922.62626, "trades": 2125, "taker_buy_base": 465039.5, "taker_buy_quote": 49710.18842 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1065, "close": 0.108, "volume": 564072.0, "close_time": 1775447999999, "quote_volume": 60689.70519, "trades": 1463, "taker_buy_base": 346540.3, "taker_buy_quote": 37285.47554 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1079, "high": 0.1088, "low": 0.1068, "close": 0.1072, "volume": 603527.1, "close_time": 1775462399999, "quote_volume": 65070.77037, "trades": 1481, "taker_buy_base": 294634.6, "taker_buy_quote": 31773.27592 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1071, "high": 0.1071, "low": 0.106, "close": 0.1061, "volume": 391223.3, "close_time": 1775476799999, "quote_volume": 41636.5238, "trades": 993, "taker_buy_base": 144467.4, "taker_buy_quote": 15376.79294 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1063, "high": 0.1093, "low": 0.1062, "close": 0.1092, "volume": 568973.4, "close_time": 1775491199999, "quote_volume": 61017.68034, "trades": 1404, "taker_buy_base": 282781.3, "taker_buy_quote": 30291.66421 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1073, "close": 0.1078, "volume": 484965.3, "close_time": 1775505599999, "quote_volume": 52535.52044, "trades": 1031, "taker_buy_base": 254183.4, "taker_buy_quote": 27518.54615 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1077, "high": 0.1081, "low": 0.106, "close": 0.1066, "volume": 491056.2, "close_time": 1775519999999, "quote_volume": 52544.41668, "trades": 1400, "taker_buy_base": 283102.4, "taker_buy_quote": 30291.18682 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1067, "high": 0.1074, "low": 0.105, "close": 0.1068, "volume": 619936.6, "close_time": 1775534399999, "quote_volume": 66091.75216, "trades": 1721, "taker_buy_base": 298018.2, "taker_buy_quote": 31757.84996 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1063, "close": 0.1074, "volume": 610419.5, "close_time": 1775548799999, "quote_volume": 65286.83829, "trades": 1413, "taker_buy_base": 298199.2, "taker_buy_quote": 31875.9898 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1074, "high": 0.1093, "low": 0.1066, "close": 0.107, "volume": 1167446.4, "close_time": 1775563199999, "quote_volume": 126100.88333, "trades": 2702, "taker_buy_base": 565632.9, "taker_buy_quote": 61056.41404 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.107, "high": 0.1072, "low": 0.1033, "close": 0.1038, "volume": 1138038.0, "close_time": 1775577599999, "quote_volume": 119606.64357, "trades": 2462, "taker_buy_base": 543936.8, "taker_buy_quote": 57239.61998 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1022, "close": 0.1032, "volume": 448743.9, "close_time": 1775591999999, "quote_volume": 46459.66946, "trades": 1400, "taker_buy_base": 269817.0, "taker_buy_quote": 27914.86707 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1031, "high": 0.1089, "low": 0.103, "close": 0.1077, "volume": 1817506.3, "close_time": 1775606399999, "quote_volume": 193689.88926, "trades": 3554, "taker_buy_base": 815075.3, "taker_buy_quote": 86569.3297 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1064, "close": 0.1067, "volume": 600674.9, "close_time": 1775620799999, "quote_volume": 64583.20691, "trades": 1392, "taker_buy_base": 268611.3, "taker_buy_quote": 28877.53463 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1067, "high": 0.1098, "low": 0.1064, "close": 0.1095, "volume": 1187057.2, "close_time": 1775635199999, "quote_volume": 128500.13364, "trades": 2463, "taker_buy_base": 597666.1, "taker_buy_quote": 64708.0989 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1071, "close": 0.1075, "volume": 488330.8, "close_time": 1775649599999, "quote_volume": 52890.64343, "trades": 1021, "taker_buy_base": 227226.4, "taker_buy_quote": 24611.17394 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1073, "high": 0.1082, "low": 0.105, "close": 0.1059, "volume": 1109038.4, "close_time": 1775663999999, "quote_volume": 118095.78981, "trades": 1934, "taker_buy_base": 530656.3, "taker_buy_quote": 56438.63543 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1059, "high": 0.1126, "low": 0.1057, "close": 0.1102, "volume": 3611792.8, "close_time": 1775678399999, "quote_volume": 398204.58256, "trades": 6041, "taker_buy_base": 1717336.1, "taker_buy_quote": 189557.86008 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1105, "high": 0.1125, "low": 0.1082, "close": 0.1085, "volume": 1495960.5, "close_time": 1775692799999, "quote_volume": 164875.80691, "trades": 3312, "taker_buy_base": 701861.0, "taker_buy_quote": 77368.06204 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1084, "high": 0.1116, "low": 0.108, "close": 0.1102, "volume": 1607434.5, "close_time": 1775707199999, "quote_volume": 176699.07077, "trades": 3209, "taker_buy_base": 763270.2, "taker_buy_quote": 84015.62185 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1087, "close": 0.1102, "volume": 686634.1, "close_time": 1775721599999, "quote_volume": 75671.50374, "trades": 1530, "taker_buy_base": 331023.6, "taker_buy_quote": 36480.92843 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1072, "close": 0.1072, "volume": 853829.4, "close_time": 1775735999999, "quote_volume": 92859.07174, "trades": 1497, "taker_buy_base": 381620.9, "taker_buy_quote": 41487.26873 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1072, "high": 0.1085, "low": 0.1066, "close": 0.1081, "volume": 776148.9, "close_time": 1775750399999, "quote_volume": 83330.38629, "trades": 1639, "taker_buy_base": 358679.9, "taker_buy_quote": 38526.93642 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.108, "high": 0.1091, "low": 0.1077, "close": 0.1082, "volume": 1355499.0, "close_time": 1775764799999, "quote_volume": 146969.67492, "trades": 1991, "taker_buy_base": 788180.8, "taker_buy_quote": 85457.29398 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1056, "close": 0.1058, "volume": 565859.1, "close_time": 1775779199999, "quote_volume": 60309.66565, "trades": 1234, "taker_buy_base": 312770.1, "taker_buy_quote": 33284.75835 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1025, "close": 0.1034, "volume": 1421963.4, "close_time": 1775793599999, "quote_volume": 147400.49167, "trades": 3428, "taker_buy_base": 715708.4, "taker_buy_quote": 74214.79708 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1035, "high": 0.105, "low": 0.1033, "close": 0.1041, "volume": 426559.5, "close_time": 1775807999999, "quote_volume": 44495.74457, "trades": 945, "taker_buy_base": 225706.6, "taker_buy_quote": 23530.46991 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1024, "close": 0.1027, "volume": 100479.6, "close_time": 1775822399999, "quote_volume": 10331.17221, "trades": 301, "taker_buy_base": 48131.5, "taker_buy_quote": 4950.82373 } ] }, "1d": { "count": 151, "start_date": "2025-11-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.22, "high": 0.9887, "low": 0.22, "close": 0.4703, "volume": 149063928.0, "close_time": 1762905599999, "quote_volume": 96112301.04935, "trades": 718635, "taker_buy_base": 75361862.2, "taker_buy_quote": 48596139.41681 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4704, "high": 0.5278, "low": 0.334, "close": 0.3508, "volume": 327110269.3, "close_time": 1762991999999, "quote_volume": 142206505.90911, "trades": 2833556, "taker_buy_base": 161823000.2, "taker_buy_quote": 70424632.6108 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3507, "high": 0.3515, "low": 0.2174, "close": 0.2415, "volume": 241177890.7, "close_time": 1763078399999, "quote_volume": 67182038.20303, "trades": 751131, "taker_buy_base": 118143316.9, "taker_buy_quote": 32847423.30981 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2415, "high": 0.2683, "low": 0.2184, "close": 0.2475, "volume": 157207586.2, "close_time": 1763164799999, "quote_volume": 38168719.67462, "trades": 376727, "taker_buy_base": 78300594.6, "taker_buy_quote": 19033702.9263 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2475, "high": 0.2538, "low": 0.2, "close": 0.2092, "volume": 100624147.0, "close_time": 1763251199999, "quote_volume": 22305770.28396, "trades": 188271, "taker_buy_base": 47393214.1, "taker_buy_quote": 10519224.80953 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2091, "high": 0.2186, "low": 0.1874, "close": 0.2146, "volume": 95335651.2, "close_time": 1763337599999, "quote_volume": 19277021.84723, "trades": 228458, "taker_buy_base": 44172914.0, "taker_buy_quote": 8934920.07863 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2146, "high": 0.218, "low": 0.183, "close": 0.1886, "volume": 102211714.2, "close_time": 1763423999999, "quote_volume": 20153224.51005, "trades": 214075, "taker_buy_base": 49012546.2, "taker_buy_quote": 9658579.0375 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1885, "high": 0.1936, "low": 0.1721, "close": 0.1757, "volume": 97394002.1, "close_time": 1763510399999, "quote_volume": 17549637.44377, "trades": 165521, "taker_buy_base": 47087110.9, "taker_buy_quote": 8489618.70345 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1758, "high": 0.1923, "low": 0.1541, "close": 0.1682, "volume": 138018602.7, "close_time": 1763596799999, "quote_volume": 24299631.64035, "trades": 223392, "taker_buy_base": 65757293.8, "taker_buy_quote": 11576613.13788 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1682, "high": 0.1703, "low": 0.1472, "close": 0.1596, "volume": 363335585.9, "close_time": 1763683199999, "quote_volume": 59401251.40819, "trades": 422477, "taker_buy_base": 193514554.5, "taker_buy_quote": 31654436.53397 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1596, "high": 0.28, "low": 0.1584, "close": 0.1728, "volume": 415956746.6, "close_time": 1763769599999, "quote_volume": 86466798.77215, "trades": 972671, "taker_buy_base": 206965772.9, "taker_buy_quote": 43149446.45529 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1729, "high": 0.1815, "low": 0.1525, "close": 0.1603, "volume": 109482465.8, "close_time": 1763855999999, "quote_volume": 17889323.91106, "trades": 162409, "taker_buy_base": 53698362.5, "taker_buy_quote": 8773406.9155 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1604, "high": 0.1649, "low": 0.1487, "close": 0.1588, "volume": 76251320.4, "close_time": 1763942399999, "quote_volume": 11893440.42941, "trades": 125096, "taker_buy_base": 36988106.0, "taker_buy_quote": 5769964.26855 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1589, "high": 0.2242, "low": 0.1547, "close": 0.1976, "volume": 297705399.9, "close_time": 1764028799999, "quote_volume": 57445498.79531, "trades": 462256, "taker_buy_base": 147695679.1, "taker_buy_quote": 28532188.32317 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1976, "high": 0.2134, "low": 0.1667, "close": 0.178, "volume": 237246829.0, "close_time": 1764115199999, "quote_volume": 42625456.42751, "trades": 447169, "taker_buy_base": 112531236.3, "taker_buy_quote": 20185935.40139 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1779, "high": 0.1814, "low": 0.1587, "close": 0.1718, "volume": 1659439721.1, "close_time": 1764201599999, "quote_volume": 282827288.63664, "trades": 892485, "taker_buy_base": 676539193.0, "taker_buy_quote": 115345632.88631 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1719, "high": 0.1727, "low": 0.1596, "close": 0.1611, "volume": 44030367.0, "close_time": 1764287999999, "quote_volume": 7285230.52332, "trades": 68797, "taker_buy_base": 20756951.2, "taker_buy_quote": 3435873.31957 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.161, "high": 0.1686, "low": 0.1553, "close": 0.158, "volume": 31986078.9, "close_time": 1764374399999, "quote_volume": 5169508.56283, "trades": 61778, "taker_buy_base": 14758460.5, "taker_buy_quote": 2385335.93099 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1579, "high": 0.1608, "low": 0.144, "close": 0.1491, "volume": 31645983.3, "close_time": 1764460799999, "quote_volume": 4817009.2136, "trades": 59144, "taker_buy_base": 15282209.9, "taker_buy_quote": 2329951.39392 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1491, "high": 0.1562, "low": 0.1406, "close": 0.1443, "volume": 29693464.1, "close_time": 1764547199999, "quote_volume": 4359569.47845, "trades": 62457, "taker_buy_base": 13879503.2, "taker_buy_quote": 2037813.31923 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1444, "high": 0.151, "low": 0.1282, "close": 0.1384, "volume": 57656519.1, "close_time": 1764633599999, "quote_volume": 8099617.578, "trades": 118186, "taker_buy_base": 27482362.9, "taker_buy_quote": 3856744.61528 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1385, "high": 0.1546, "low": 0.1333, "close": 0.1442, "volume": 35404915.3, "close_time": 1764719999999, "quote_volume": 5076843.51627, "trades": 74735, "taker_buy_base": 17153951.3, "taker_buy_quote": 2459043.26715 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1442, "high": 0.1687, "low": 0.1439, "close": 0.1659, "volume": 65728840.6, "close_time": 1764806399999, "quote_volume": 10141523.87799, "trades": 126458, "taker_buy_base": 33028789.9, "taker_buy_quote": 5100249.58898 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.166, "high": 0.1832, "low": 0.1575, "close": 0.1657, "volume": 70108050.0, "close_time": 1764892799999, "quote_volume": 11997949.009, "trades": 136710, "taker_buy_base": 34463384.8, "taker_buy_quote": 5903347.5978 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1657, "high": 0.177, "low": 0.1509, "close": 0.1577, "volume": 29561302.5, "close_time": 1764979199999, "quote_volume": 4808271.59473, "trades": 49174, "taker_buy_base": 14178123.1, "taker_buy_quote": 2309616.82073 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1577, "high": 0.1681, "low": 0.1497, "close": 0.1619, "volume": 24514003.3, "close_time": 1765065599999, "quote_volume": 3873189.84669, "trades": 47319, "taker_buy_base": 12266761.3, "taker_buy_quote": 1942434.61781 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1619, "high": 0.169, "low": 0.1468, "close": 0.1512, "volume": 34146694.2, "close_time": 1765151999999, "quote_volume": 5503699.34504, "trades": 61827, "taker_buy_base": 16331052.9, "taker_buy_quote": 2635757.72085 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1512, "high": 0.1743, "low": 0.1504, "close": 0.1647, "volume": 37197535.1, "close_time": 1765238399999, "quote_volume": 6056011.07868, "trades": 112221, "taker_buy_base": 16789083.5, "taker_buy_quote": 2735902.1631 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1647, "high": 0.22, "low": 0.1542, "close": 0.1593, "volume": 140125001.3, "close_time": 1765324799999, "quote_volume": 25080333.74432, "trades": 337093, "taker_buy_base": 69567168.0, "taker_buy_quote": 12508755.52383 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1593, "high": 0.1602, "low": 0.1466, "close": 0.1506, "volume": 37888655.2, "close_time": 1765411199999, "quote_volume": 5792528.59764, "trades": 91761, "taker_buy_base": 17472608.1, "taker_buy_quote": 2670515.87452 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1313, "close": 0.1341, "volume": 36779617.6, "close_time": 1765497599999, "quote_volume": 5074665.09332, "trades": 89757, "taker_buy_base": 17129379.6, "taker_buy_quote": 2362055.62104 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.134, "high": 0.1356, "low": 0.1221, "close": 0.1235, "volume": 36983635.0, "close_time": 1765583999999, "quote_volume": 4780706.64634, "trades": 52389, "taker_buy_base": 18398030.1, "taker_buy_quote": 2378225.1303 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1235, "high": 0.1291, "low": 0.1167, "close": 0.1232, "volume": 25999068.5, "close_time": 1765670399999, "quote_volume": 3191843.25109, "trades": 42055, "taker_buy_base": 13128814.6, "taker_buy_quote": 1615250.39352 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1232, "high": 0.1244, "low": 0.1171, "close": 0.1191, "volume": 23023196.4, "close_time": 1765756799999, "quote_volume": 2778889.7627, "trades": 35246, "taker_buy_base": 11069220.1, "taker_buy_quote": 1337734.98698 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1191, "high": 0.1247, "low": 0.1093, "close": 0.1178, "volume": 27465917.0, "close_time": 1765843199999, "quote_volume": 3224249.19115, "trades": 46740, "taker_buy_base": 13756240.8, "taker_buy_quote": 1614062.17188 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1178, "high": 0.1208, "low": 0.1099, "close": 0.1128, "volume": 25507199.8, "close_time": 1765929599999, "quote_volume": 2887650.78378, "trades": 33847, "taker_buy_base": 11542615.3, "taker_buy_quote": 1304873.87072 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1043, "close": 0.1054, "volume": 27852970.0, "close_time": 1766015999999, "quote_volume": 3020467.62308, "trades": 34073, "taker_buy_base": 13081013.2, "taker_buy_quote": 1419391.35981 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1054, "high": 0.1113, "low": 0.0998, "close": 0.102, "volume": 31958196.5, "close_time": 1766102399999, "quote_volume": 3353823.84546, "trades": 39546, "taker_buy_base": 14611949.5, "taker_buy_quote": 1534805.34692 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.102, "high": 0.1098, "low": 0.1015, "close": 0.1087, "volume": 21253927.3, "close_time": 1766188799999, "quote_volume": 2239945.63428, "trades": 29298, "taker_buy_base": 10765270.0, "taker_buy_quote": 1134136.71683 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1088, "high": 0.1137, "low": 0.1057, "close": 0.1122, "volume": 21007439.5, "close_time": 1766275199999, "quote_volume": 2293378.2383, "trades": 29205, "taker_buy_base": 10554098.4, "taker_buy_quote": 1152699.65198 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1121, "high": 0.115, "low": 0.1053, "close": 0.1105, "volume": 24716513.1, "close_time": 1766361599999, "quote_volume": 2710374.49592, "trades": 37783, "taker_buy_base": 12127851.9, "taker_buy_quote": 1329785.28762 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1106, "high": 0.1196, "low": 0.1079, "close": 0.1173, "volume": 22247897.0, "close_time": 1766447999999, "quote_volume": 2518167.96243, "trades": 33244, "taker_buy_base": 11027984.0, "taker_buy_quote": 1248978.38636 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1173, "high": 0.1228, "low": 0.1127, "close": 0.1146, "volume": 23200272.5, "close_time": 1766534399999, "quote_volume": 2699530.63076, "trades": 47961, "taker_buy_base": 11679066.1, "taker_buy_quote": 1360505.77688 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1145, "high": 0.115, "low": 0.1058, "close": 0.1116, "volume": 23124722.8, "close_time": 1766620799999, "quote_volume": 2531526.74786, "trades": 31160, "taker_buy_base": 10871862.7, "taker_buy_quote": 1185247.68064 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1116, "high": 0.1173, "low": 0.1092, "close": 0.1103, "volume": 17605397.3, "close_time": 1766707199999, "quote_volume": 1994580.85549, "trades": 27651, "taker_buy_base": 7421527.5, "taker_buy_quote": 841646.30355 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1103, "high": 0.1196, "low": 0.1098, "close": 0.1171, "volume": 20844772.7, "close_time": 1766793599999, "quote_volume": 2389755.92608, "trades": 26893, "taker_buy_base": 10232421.3, "taker_buy_quote": 1172742.72983 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.117, "high": 0.1193, "low": 0.1145, "close": 0.1189, "volume": 14564981.5, "close_time": 1766879999999, "quote_volume": 1701332.00393, "trades": 18312, "taker_buy_base": 6937349.4, "taker_buy_quote": 811030.71974 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1116, "close": 0.1139, "volume": 9845859.6, "close_time": 1766966399999, "quote_volume": 1134189.73134, "trades": 12870, "taker_buy_base": 4893838.9, "taker_buy_quote": 563893.62037 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1138, "high": 0.1172, "low": 0.1113, "close": 0.1145, "volume": 18131811.5, "close_time": 1767052799999, "quote_volume": 2078330.04747, "trades": 18908, "taker_buy_base": 9049264.0, "taker_buy_quote": 1037804.58319 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1144, "high": 0.1158, "low": 0.1083, "close": 0.1095, "volume": 12854076.8, "close_time": 1767139199999, "quote_volume": 1424730.68633, "trades": 16487, "taker_buy_base": 6136133.1, "taker_buy_quote": 680712.874 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1094, "high": 0.1147, "low": 0.108, "close": 0.1129, "volume": 22815632.8, "close_time": 1767225599999, "quote_volume": 2542596.04244, "trades": 27440, "taker_buy_base": 11122716.9, "taker_buy_quote": 1239948.29295 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1128, "high": 0.1148, "low": 0.1108, "close": 0.114, "volume": 11362113.0, "close_time": 1767311999999, "quote_volume": 1283682.67566, "trades": 16258, "taker_buy_base": 5449490.7, "taker_buy_quote": 615911.64517 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.114, "high": 0.1195, "low": 0.1119, "close": 0.1178, "volume": 14492028.9, "close_time": 1767398399999, "quote_volume": 1677466.96916, "trades": 18005, "taker_buy_base": 6741969.4, "taker_buy_quote": 780425.64498 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1178, "high": 0.1257, "low": 0.1162, "close": 0.1217, "volume": 28140560.9, "close_time": 1767484799999, "quote_volume": 3390332.63461, "trades": 38407, "taker_buy_base": 14453626.4, "taker_buy_quote": 1744844.0625 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1216, "high": 0.1245, "low": 0.1194, "close": 0.1222, "volume": 13816413.9, "close_time": 1767571199999, "quote_volume": 1685295.7832, "trades": 22272, "taker_buy_base": 6233122.1, "taker_buy_quote": 759909.20886 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1221, "high": 0.1244, "low": 0.1176, "close": 0.1222, "volume": 17809316.3, "close_time": 1767657599999, "quote_volume": 2148935.87655, "trades": 24238, "taker_buy_base": 8278329.4, "taker_buy_quote": 998088.52909 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1221, "high": 0.1259, "low": 0.1175, "close": 0.1224, "volume": 14402197.3, "close_time": 1767743999999, "quote_volume": 1747126.62711, "trades": 17941, "taker_buy_base": 7093465.5, "taker_buy_quote": 860761.02647 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1224, "high": 0.1241, "low": 0.113, "close": 0.1139, "volume": 14973194.4, "close_time": 1767830399999, "quote_volume": 1764809.33957, "trades": 21033, "taker_buy_base": 7200341.0, "taker_buy_quote": 848372.44563 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1139, "high": 0.1164, "low": 0.1109, "close": 0.1121, "volume": 10746824.7, "close_time": 1767916799999, "quote_volume": 1213650.83697, "trades": 16529, "taker_buy_base": 4555378.4, "taker_buy_quote": 515094.76051 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1121, "high": 0.1132, "low": 0.1086, "close": 0.1102, "volume": 11341222.1, "close_time": 1768003199999, "quote_volume": 1257774.72716, "trades": 12099, "taker_buy_base": 5115332.4, "taker_buy_quote": 567367.07763 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1102, "high": 0.1134, "low": 0.1089, "close": 0.111, "volume": 11602359.0, "close_time": 1768089599999, "quote_volume": 1291633.40416, "trades": 10694, "taker_buy_base": 6208533.6, "taker_buy_quote": 691164.68331 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.111, "high": 0.1118, "low": 0.1035, "close": 0.1054, "volume": 13209882.4, "close_time": 1768175999999, "quote_volume": 1430149.99955, "trades": 17191, "taker_buy_base": 6943640.0, "taker_buy_quote": 751088.69254 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1055, "high": 0.1084, "low": 0.1031, "close": 0.1051, "volume": 12251370.0, "close_time": 1768262399999, "quote_volume": 1296699.79326, "trades": 17009, "taker_buy_base": 5592036.9, "taker_buy_quote": 592024.57001 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1051, "high": 0.1105, "low": 0.1047, "close": 0.1097, "volume": 11710150.5, "close_time": 1768348799999, "quote_volume": 1254599.12172, "trades": 15187, "taker_buy_base": 5490268.9, "taker_buy_quote": 588602.4474 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1097, "high": 0.1111, "low": 0.1055, "close": 0.1064, "volume": 17091325.7, "close_time": 1768435199999, "quote_volume": 1859256.64657, "trades": 18421, "taker_buy_base": 8275795.4, "taker_buy_quote": 900987.65308 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1064, "high": 0.1078, "low": 0.0995, "close": 0.102, "volume": 16707923.5, "close_time": 1768521599999, "quote_volume": 1737835.06755, "trades": 20981, "taker_buy_base": 7907720.6, "taker_buy_quote": 824312.29661 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.102, "high": 0.105, "low": 0.0989, "close": 0.1048, "volume": 10741920.4, "close_time": 1768607999999, "quote_volume": 1096503.39168, "trades": 14511, "taker_buy_base": 4880588.0, "taker_buy_quote": 498230.9816 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1048, "high": 0.1068, "low": 0.1014, "close": 0.1015, "volume": 8951916.8, "close_time": 1768694399999, "quote_volume": 932662.82952, "trades": 12609, "taker_buy_base": 4009460.6, "taker_buy_quote": 417890.34358 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1014, "high": 0.1066, "low": 0.1002, "close": 0.1015, "volume": 17045418.1, "close_time": 1768780799999, "quote_volume": 1758076.71969, "trades": 21519, "taker_buy_base": 8113498.1, "taker_buy_quote": 836625.9767 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0782, "close": 0.0892, "volume": 31791233.6, "close_time": 1768867199999, "quote_volume": 2832965.2479, "trades": 43758, "taker_buy_base": 15485231.6, "taker_buy_quote": 1379248.90481 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0891, "high": 0.0907, "low": 0.0807, "close": 0.0831, "volume": 15136689.0, "close_time": 1768953599999, "quote_volume": 1294874.99085, "trades": 18514, "taker_buy_base": 6556867.1, "taker_buy_quote": 561388.47179 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.083, "high": 0.0869, "low": 0.0818, "close": 0.0849, "volume": 12820844.4, "close_time": 1769039999999, "quote_volume": 1083954.34046, "trades": 16430, "taker_buy_base": 6358538.0, "taker_buy_quote": 537080.74432 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.085, "high": 0.0861, "low": 0.0824, "close": 0.0832, "volume": 11275164.0, "close_time": 1769126399999, "quote_volume": 946834.06946, "trades": 12209, "taker_buy_base": 5170489.4, "taker_buy_quote": 434674.27561 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0832, "high": 0.0896, "low": 0.0828, "close": 0.0856, "volume": 17606771.5, "close_time": 1769212799999, "quote_volume": 1517732.85758, "trades": 20368, "taker_buy_base": 8826377.9, "taker_buy_quote": 760899.84155 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0855, "high": 0.0936, "low": 0.0853, "close": 0.0926, "volume": 30146619.7, "close_time": 1769299199999, "quote_volume": 2709211.79273, "trades": 32242, "taker_buy_base": 15522335.2, "taker_buy_quote": 1396468.90075 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0925, "high": 0.103, "low": 0.0839, "close": 0.0853, "volume": 64967709.6, "close_time": 1769385599999, "quote_volume": 6181223.92116, "trades": 73545, "taker_buy_base": 32903014.9, "taker_buy_quote": 3137326.04887 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0852, "high": 0.0899, "low": 0.0849, "close": 0.0887, "volume": 13295010.8, "close_time": 1769471999999, "quote_volume": 1162806.11297, "trades": 18037, "taker_buy_base": 6248523.9, "taker_buy_quote": 545818.37081 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0887, "high": 0.0908, "low": 0.0863, "close": 0.0897, "volume": 11346120.3, "close_time": 1769558399999, "quote_volume": 1006728.88264, "trades": 11753, "taker_buy_base": 5376632.6, "taker_buy_quote": 477023.04535 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0898, "high": 0.0914, "low": 0.0838, "close": 0.0888, "volume": 16075040.9, "close_time": 1769644799999, "quote_volume": 1401923.27114, "trades": 14051, "taker_buy_base": 6952595.7, "taker_buy_quote": 605984.32141 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0889, "high": 0.091, "low": 0.078, "close": 0.0788, "volume": 21059570.8, "close_time": 1769731199999, "quote_volume": 1744722.97132, "trades": 19521, "taker_buy_base": 10369135.3, "taker_buy_quote": 859577.69599 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0788, "high": 0.0801, "low": 0.0745, "close": 0.0782, "volume": 20557079.3, "close_time": 1769817599999, "quote_volume": 1582690.64493, "trades": 17636, "taker_buy_base": 10160487.7, "taker_buy_quote": 782308.44352 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0603, "close": 0.0682, "volume": 23672107.5, "close_time": 1769903999999, "quote_volume": 1625622.33819, "trades": 24914, "taker_buy_base": 11497085.5, "taker_buy_quote": 788524.0297 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0681, "high": 0.0713, "low": 0.0647, "close": 0.0666, "volume": 12827677.2, "close_time": 1769990399999, "quote_volume": 872342.07271, "trades": 16548, "taker_buy_base": 5625336.3, "taker_buy_quote": 382988.5104 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0666, "high": 0.0687, "low": 0.0638, "close": 0.0664, "volume": 13715294.2, "close_time": 1770076799999, "quote_volume": 910539.46873, "trades": 16714, "taker_buy_base": 6149791.8, "taker_buy_quote": 409033.28111 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0607, "close": 0.0633, "volume": 14223168.8, "close_time": 1770163199999, "quote_volume": 905598.18577, "trades": 15290, "taker_buy_base": 6455882.8, "taker_buy_quote": 410237.08877 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0633, "high": 0.0652, "low": 0.0605, "close": 0.0627, "volume": 10000078.5, "close_time": 1770249599999, "quote_volume": 631797.81043, "trades": 12357, "taker_buy_base": 4899774.9, "taker_buy_quote": 309367.21571 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0627, "high": 0.0637, "low": 0.0518, "close": 0.052, "volume": 24598698.5, "close_time": 1770335999999, "quote_volume": 1402110.02667, "trades": 22232, "taker_buy_base": 12093359.3, "taker_buy_quote": 687304.73111 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0521, "high": 0.0576, "low": 0.0453, "close": 0.0564, "volume": 37130589.5, "close_time": 1770422399999, "quote_volume": 1922921.32059, "trades": 33395, "taker_buy_base": 20055975.0, "taker_buy_quote": 1042253.82984 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0563, "high": 0.0574, "low": 0.0538, "close": 0.056, "volume": 10653851.6, "close_time": 1770508799999, "quote_volume": 592554.11895, "trades": 11110, "taker_buy_base": 5141105.6, "taker_buy_quote": 285985.30998 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0559, "high": 0.0618, "low": 0.0547, "close": 0.058, "volume": 38930884.4, "close_time": 1770595199999, "quote_volume": 2254806.55895, "trades": 36960, "taker_buy_base": 21393532.3, "taker_buy_quote": 1239144.29057 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0579, "high": 0.07, "low": 0.0571, "close": 0.0663, "volume": 73968403.7, "close_time": 1770681599999, "quote_volume": 4714296.67856, "trades": 62330, "taker_buy_base": 36794956.7, "taker_buy_quote": 2348586.3484 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0662, "high": 0.082, "low": 0.0611, "close": 0.0764, "volume": 127645837.8, "close_time": 1770767999999, "quote_volume": 9035905.99696, "trades": 117052, "taker_buy_base": 63737454.6, "taker_buy_quote": 4508652.56945 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0763, "high": 0.0892, "low": 0.0709, "close": 0.083, "volume": 128896130.6, "close_time": 1770854399999, "quote_volume": 10138875.14866, "trades": 102506, "taker_buy_base": 64273265.5, "taker_buy_quote": 5059608.41821 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0829, "high": 0.0869, "low": 0.0717, "close": 0.0769, "volume": 47325799.2, "close_time": 1770940799999, "quote_volume": 3768579.16792, "trades": 78307, "taker_buy_base": 23185086.6, "taker_buy_quote": 1846075.43102 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0769, "high": 0.0868, "low": 0.0763, "close": 0.0833, "volume": 43170105.6, "close_time": 1771027199999, "quote_volume": 3557468.0071, "trades": 80805, "taker_buy_base": 20983703.4, "taker_buy_quote": 1730106.97733 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0832, "high": 0.0884, "low": 0.0796, "close": 0.083, "volume": 28775244.2, "close_time": 1771113599999, "quote_volume": 2402074.31409, "trades": 42030, "taker_buy_base": 12942402.1, "taker_buy_quote": 1081054.06614 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0831, "high": 0.1045, "low": 0.0827, "close": 0.0951, "volume": 94141950.2, "close_time": 1771199999999, "quote_volume": 8855436.65829, "trades": 133873, "taker_buy_base": 49485813.1, "taker_buy_quote": 4655474.02571 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.095, "high": 0.1003, "low": 0.0845, "close": 0.0876, "volume": 51186255.1, "close_time": 1771286399999, "quote_volume": 4708286.27363, "trades": 46282, "taker_buy_base": 24656295.3, "taker_buy_quote": 2269327.2085 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0876, "high": 0.0944, "low": 0.0834, "close": 0.0909, "volume": 31543840.5, "close_time": 1771372799999, "quote_volume": 2833465.58084, "trades": 37317, "taker_buy_base": 15954903.4, "taker_buy_quote": 1434200.46586 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0908, "high": 0.0994, "low": 0.09, "close": 0.0941, "volume": 36686106.1, "close_time": 1771459199999, "quote_volume": 3505415.37024, "trades": 36395, "taker_buy_base": 18276584.4, "taker_buy_quote": 1748987.46369 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0941, "high": 0.1168, "low": 0.0938, "close": 0.1056, "volume": 61919281.7, "close_time": 1771545599999, "quote_volume": 6563390.18249, "trades": 62305, "taker_buy_base": 31392084.9, "taker_buy_quote": 3325795.72827 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1057, "high": 0.1698, "low": 0.1015, "close": 0.1342, "volume": 156706382.9, "close_time": 1771631999999, "quote_volume": 21384539.72471, "trades": 204564, "taker_buy_base": 78791185.2, "taker_buy_quote": 10706682.53954 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1344, "high": 0.1449, "low": 0.1161, "close": 0.1223, "volume": 108492312.0, "close_time": 1771718399999, "quote_volume": 14183107.007, "trades": 138094, "taker_buy_base": 53299374.7, "taker_buy_quote": 6981146.97086 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1077, "close": 0.1107, "volume": 40641067.9, "close_time": 1771804799999, "quote_volume": 4766232.07468, "trades": 83358, "taker_buy_base": 19839477.4, "taker_buy_quote": 2326556.02058 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1108, "high": 0.1124, "low": 0.0992, "close": 0.0995, "volume": 22129760.2, "close_time": 1771891199999, "quote_volume": 2350217.0924, "trades": 35777, "taker_buy_base": 10967658.7, "taker_buy_quote": 1168090.82695 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0995, "high": 0.1009, "low": 0.0888, "close": 0.0945, "volume": 35557247.7, "close_time": 1771977599999, "quote_volume": 3360006.6333, "trades": 52490, "taker_buy_base": 18006286.2, "taker_buy_quote": 1700703.67611 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0945, "high": 0.1248, "low": 0.092, "close": 0.1135, "volume": 107136554.0, "close_time": 1772063999999, "quote_volume": 11948956.67218, "trades": 148226, "taker_buy_base": 53650408.7, "taker_buy_quote": 5981656.75835 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1134, "high": 0.118, "low": 0.1066, "close": 0.1105, "volume": 42842425.6, "close_time": 1772150399999, "quote_volume": 4806351.08176, "trades": 85140, "taker_buy_base": 21321461.3, "taker_buy_quote": 2394126.10097 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1105, "high": 0.1233, "low": 0.1062, "close": 0.1097, "volume": 46288366.5, "close_time": 1772236799999, "quote_volume": 5305782.87014, "trades": 92388, "taker_buy_base": 23597531.9, "taker_buy_quote": 2704424.52555 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1097, "high": 0.1145, "low": 0.1033, "close": 0.1109, "volume": 18598573.1, "close_time": 1772323199999, "quote_volume": 2018348.19435, "trades": 29514, "taker_buy_base": 9418470.0, "taker_buy_quote": 1022217.72507 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1108, "high": 0.115, "low": 0.1078, "close": 0.1107, "volume": 13422052.9, "close_time": 1772409599999, "quote_volume": 1498854.28619, "trades": 16670, "taker_buy_base": 6831557.1, "taker_buy_quote": 762950.12329 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1107, "high": 0.115, "low": 0.1036, "close": 0.1084, "volume": 13325352.0, "close_time": 1772495999999, "quote_volume": 1452753.46042, "trades": 14878, "taker_buy_base": 6422707.5, "taker_buy_quote": 698881.62992 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1084, "high": 0.1103, "low": 0.1005, "close": 0.1045, "volume": 15210991.0, "close_time": 1772582399999, "quote_volume": 1607103.63938, "trades": 18407, "taker_buy_base": 7330364.5, "taker_buy_quote": 773892.15453 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1046, "high": 0.1248, "low": 0.1002, "close": 0.1211, "volume": 39513320.6, "close_time": 1772668799999, "quote_volume": 4569942.59375, "trades": 55608, "taker_buy_base": 20411834.4, "taker_buy_quote": 2367972.61454 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1135, "close": 0.1157, "volume": 20908683.2, "close_time": 1772755199999, "quote_volume": 2472296.55112, "trades": 43896, "taker_buy_base": 9367572.6, "taker_buy_quote": 1108379.20398 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1158, "high": 0.1322, "low": 0.1124, "close": 0.1296, "volume": 37501010.8, "close_time": 1772841599999, "quote_volume": 4640274.61482, "trades": 57047, "taker_buy_base": 17671848.4, "taker_buy_quote": 2191062.72126 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1295, "high": 0.1352, "low": 0.1197, "close": 0.1216, "volume": 27754330.2, "close_time": 1772927999999, "quote_volume": 3542079.72175, "trades": 35422, "taker_buy_base": 13701690.5, "taker_buy_quote": 1750886.09789 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1217, "high": 0.129, "low": 0.1209, "close": 0.128, "volume": 14566917.5, "close_time": 1773014399999, "quote_volume": 1827031.11422, "trades": 18636, "taker_buy_base": 7298414.8, "taker_buy_quote": 915811.54995 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1282, "high": 0.1306, "low": 0.1206, "close": 0.1219, "volume": 13466642.7, "close_time": 1773100799999, "quote_volume": 1674838.51702, "trades": 16226, "taker_buy_base": 6803957.8, "taker_buy_quote": 846377.06894 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1217, "high": 0.1274, "low": 0.1194, "close": 0.1231, "volume": 14695212.1, "close_time": 1773187199999, "quote_volume": 1816349.40507, "trades": 20969, "taker_buy_base": 7795267.7, "taker_buy_quote": 963819.40053 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1233, "high": 0.126, "low": 0.1155, "close": 0.1243, "volume": 14312110.9, "close_time": 1773273599999, "quote_volume": 1732614.4947, "trades": 19404, "taker_buy_base": 7586771.4, "taker_buy_quote": 917279.01476 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1243, "high": 0.13, "low": 0.1217, "close": 0.1265, "volume": 10047594.4, "close_time": 1773359999999, "quote_volume": 1255838.83012, "trades": 12759, "taker_buy_base": 5000107.5, "taker_buy_quote": 625888.87798 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1265, "high": 0.1331, "low": 0.1191, "close": 0.1196, "volume": 12481893.4, "close_time": 1773446399999, "quote_volume": 1567063.65142, "trades": 21043, "taker_buy_base": 4978734.3, "taker_buy_quote": 629258.02798 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1197, "high": 0.1372, "low": 0.1175, "close": 0.1348, "volume": 23793344.3, "close_time": 1773532799999, "quote_volume": 3050637.34225, "trades": 64014, "taker_buy_base": 12440215.2, "taker_buy_quote": 1600265.25351 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1347, "high": 0.1379, "low": 0.127, "close": 0.1317, "volume": 17339410.6, "close_time": 1773619199999, "quote_volume": 2303403.7234, "trades": 53487, "taker_buy_base": 7856257.8, "taker_buy_quote": 1045164.47279 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1316, "high": 0.1327, "low": 0.1225, "close": 0.1233, "volume": 13411918.1, "close_time": 1773705599999, "quote_volume": 1713037.57587, "trades": 36231, "taker_buy_base": 6312383.2, "taker_buy_quote": 803635.05278 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1233, "high": 0.1255, "low": 0.1195, "close": 0.1231, "volume": 12302203.0, "close_time": 1773791999999, "quote_volume": 1511569.09551, "trades": 28025, "taker_buy_base": 6524359.4, "taker_buy_quote": 801488.28864 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.123, "high": 0.1249, "low": 0.1172, "close": 0.118, "volume": 10025688.9, "close_time": 1773878399999, "quote_volume": 1215420.60733, "trades": 24923, "taker_buy_base": 4705680.6, "taker_buy_quote": 570286.10087 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.118, "high": 0.1193, "low": 0.1153, "close": 0.1155, "volume": 5759656.9, "close_time": 1773964799999, "quote_volume": 674062.04707, "trades": 11487, "taker_buy_base": 2645415.2, "taker_buy_quote": 309766.56929 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1155, "high": 0.1162, "low": 0.1069, "close": 0.1106, "volume": 7650223.3, "close_time": 1774051199999, "quote_volume": 861683.66584, "trades": 12766, "taker_buy_base": 3777486.0, "taker_buy_quote": 425081.4544 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1106, "high": 0.1159, "low": 0.1104, "close": 0.1115, "volume": 6691285.8, "close_time": 1774137599999, "quote_volume": 758064.95536, "trades": 19396, "taker_buy_base": 3047106.3, "taker_buy_quote": 345364.63233 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1114, "high": 0.1132, "low": 0.1087, "close": 0.1094, "volume": 4922809.6, "close_time": 1774223999999, "quote_volume": 545966.79852, "trades": 12593, "taker_buy_base": 2358816.7, "taker_buy_quote": 261563.27626 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1094, "high": 0.1124, "low": 0.1071, "close": 0.1105, "volume": 7090783.4, "close_time": 1774310399999, "quote_volume": 775777.16353, "trades": 17485, "taker_buy_base": 3888805.1, "taker_buy_quote": 425183.22408 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1106, "high": 0.1241, "low": 0.1089, "close": 0.1225, "volume": 22339286.3, "close_time": 1774396799999, "quote_volume": 2598846.46699, "trades": 44789, "taker_buy_base": 11965335.8, "taker_buy_quote": 1395640.42249 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1225, "high": 0.1242, "low": 0.1176, "close": 0.1193, "volume": 14144198.4, "close_time": 1774483199999, "quote_volume": 1707057.20642, "trades": 34539, "taker_buy_base": 6173818.2, "taker_buy_quote": 745718.46504 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1194, "high": 0.122, "low": 0.1141, "close": 0.1174, "volume": 9857473.3, "close_time": 1774569599999, "quote_volume": 1166015.90835, "trades": 23368, "taker_buy_base": 4892919.1, "taker_buy_quote": 578152.97911 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1056, "close": 0.1084, "volume": 7293962.6, "close_time": 1774655999999, "quote_volume": 820671.30794, "trades": 17252, "taker_buy_base": 3283667.2, "taker_buy_quote": 368702.19675 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1044, "close": 0.1051, "volume": 4626322.8, "close_time": 1774742399999, "quote_volume": 490572.78781, "trades": 11630, "taker_buy_base": 2379766.0, "taker_buy_quote": 252315.48484 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1051, "high": 0.1075, "low": 0.1015, "close": 0.1018, "volume": 4710880.7, "close_time": 1774828799999, "quote_volume": 489916.51814, "trades": 9382, "taker_buy_base": 2466263.4, "taker_buy_quote": 256340.10474 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1019, "high": 0.11, "low": 0.1014, "close": 0.1071, "volume": 5741888.9, "close_time": 1774915199999, "quote_volume": 610203.78156, "trades": 14008, "taker_buy_base": 2778654.7, "taker_buy_quote": 295099.05305 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1072, "high": 0.1099, "low": 0.1036, "close": 0.1052, "volume": 9950250.0, "close_time": 1775001599999, "quote_volume": 1063081.67766, "trades": 20644, "taker_buy_base": 5206759.9, "taker_buy_quote": 556727.84146 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1053, "high": 0.1103, "low": 0.1027, "close": 0.1072, "volume": 7836842.9, "close_time": 1775087999999, "quote_volume": 831132.75331, "trades": 16616, "taker_buy_base": 3582023.7, "taker_buy_quote": 380439.59626 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1071, "high": 0.1086, "low": 0.1039, "close": 0.1054, "volume": 6427447.4, "close_time": 1775174399999, "quote_volume": 683733.9996, "trades": 17388, "taker_buy_base": 3016586.2, "taker_buy_quote": 320790.2815 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1055, "high": 0.1061, "low": 0.103, "close": 0.1041, "volume": 2942390.2, "close_time": 1775260799999, "quote_volume": 307571.98338, "trades": 7072, "taker_buy_base": 1509579.5, "taker_buy_quote": 157783.22963 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1041, "high": 0.1059, "low": 0.102, "close": 0.1021, "volume": 2903154.9, "close_time": 1775347199999, "quote_volume": 301896.98272, "trades": 6372, "taker_buy_base": 1359067.4, "taker_buy_quote": 141306.97963 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.102, "high": 0.1085, "low": 0.0997, "close": 0.1077, "volume": 10518966.2, "close_time": 1775433599999, "quote_volume": 1103481.49096, "trades": 21653, "taker_buy_base": 5666094.0, "taker_buy_quote": 593874.59468 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1077, "high": 0.1095, "low": 0.106, "close": 0.1066, "volume": 3103817.3, "close_time": 1775519999999, "quote_volume": 333494.61682, "trades": 7772, "taker_buy_base": 1605709.4, "taker_buy_quote": 172536.94158 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1067, "high": 0.1093, "low": 0.1022, "close": 0.1077, "volume": 5802090.7, "close_time": 1775606399999, "quote_volume": 617235.67607, "trades": 13252, "taker_buy_base": 2790679.4, "taker_buy_quote": 296414.07055 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1076, "high": 0.1126, "low": 0.105, "close": 0.1085, "volume": 8492854.6, "close_time": 1775692799999, "quote_volume": 927150.16326, "trades": 16163, "taker_buy_base": 4043357.2, "taker_buy_quote": 441561.36502 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1084, "high": 0.1116, "low": 0.1056, "close": 0.1058, "volume": 5845405.0, "close_time": 1775779199999, "quote_volume": 635839.37311, "trades": 11100, "taker_buy_base": 2935545.5, "taker_buy_quote": 319252.80776 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1025, "close": 0.1041, "volume": 1848522.9, "close_time": 1775865599999, "quote_volume": 191896.23624, "trades": 4373, "taker_buy_base": 941415.0, "taker_buy_quote": 97745.26699 } ] } }, "last_update": "2026-04-10T08:58:16.688255" }