{ "symbol": "ENJUSDC", "fetched_at": "2026-04-23T05:16:23.907871", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.04453, "high": 0.04453, "low": 0.04452, "close": 0.04452, "volume": 18045.9, "close_time": 1761361199999, "quote_volume": 803.408922, "trades": 6, "taker_buy_base": 545.4, "taker_buy_quote": 24.286662 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 888.0, "close_time": 1761364799999, "quote_volume": 39.39168, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 908.0, "close_time": 1761368399999, "quote_volume": 40.12452, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.04419, "high": 0.04419, "low": 0.04418, "close": 0.04419, "volume": 7093.3, "close_time": 1761371999999, "quote_volume": 313.394496, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0442, "high": 0.04421, "low": 0.0442, "close": 0.04421, "volume": 4467.2, "close_time": 1761375599999, "quote_volume": 197.456977, "trades": 24, "taker_buy_base": 3793.5, "taker_buy_quote": 167.6727 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 287.9, "close_time": 1761379199999, "quote_volume": 12.728059, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.04444, "high": 0.0445, "low": 0.0444, "close": 0.04448, "volume": 45919.8, "close_time": 1761382799999, "quote_volume": 2040.729218, "trades": 80, "taker_buy_base": 16612.7, "taker_buy_quote": 738.183962 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.04455, "high": 0.04455, "low": 0.04452, "close": 0.04452, "volume": 4723.3, "close_time": 1761386399999, "quote_volume": 210.298863, "trades": 23, "taker_buy_base": 584.9, "taker_buy_quote": 26.057295 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.04427, "high": 0.04427, "low": 0.04407, "close": 0.04407, "volume": 6245.5, "close_time": 1761389999999, "quote_volume": 275.768553, "trades": 6, "taker_buy_base": 2936.1, "taker_buy_quote": 129.896147 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.04407, "high": 0.04432, "low": 0.04407, "close": 0.04431, "volume": 22459.0, "close_time": 1761393599999, "quote_volume": 994.383621, "trades": 18, "taker_buy_base": 17509.1, "taker_buy_quote": 775.636794 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0446, "high": 0.04467, "low": 0.04457, "close": 0.04457, "volume": 6007.8, "close_time": 1761397199999, "quote_volume": 268.130263, "trades": 18, "taker_buy_base": 2727.9, "taker_buy_quote": 121.847835 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.04434, "high": 0.04448, "low": 0.04434, "close": 0.04446, "volume": 3885.7, "close_time": 1761400799999, "quote_volume": 172.524631, "trades": 5, "taker_buy_base": 1769.9, "taker_buy_quote": 78.710059 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.04443, "high": 0.04453, "low": 0.04443, "close": 0.04446, "volume": 12735.7, "close_time": 1761404399999, "quote_volume": 566.291995, "trades": 7, "taker_buy_base": 2163.5, "taker_buy_quote": 96.124305 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.04461, "high": 0.04461, "low": 0.04461, "close": 0.04461, "volume": 187.7, "close_time": 1761407999999, "quote_volume": 8.373297, "trades": 1, "taker_buy_base": 187.7, "taker_buy_quote": 8.373297 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.04457, "high": 0.04459, "low": 0.04444, "close": 0.04444, "volume": 8045.8, "close_time": 1761411599999, "quote_volume": 358.564499, "trades": 4, "taker_buy_base": 7650.5, "taker_buy_quote": 340.985027 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.04455, "high": 0.04455, "low": 0.04455, "close": 0.04455, "volume": 273.8, "close_time": 1761415199999, "quote_volume": 12.19779, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.04457, "high": 0.045, "low": 0.04457, "close": 0.045, "volume": 11881.2, "close_time": 1761418799999, "quote_volume": 532.31552, "trades": 8, "taker_buy_base": 11656.9, "taker_buy_quote": 522.262414 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 6229.3, "close_time": 1761422399999, "quote_volume": 279.69557, "trades": 2, "taker_buy_base": 6229.3, "taker_buy_quote": 279.69557 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.04494, "high": 0.04502, "low": 0.04491, "close": 0.04491, "volume": 1344.7, "close_time": 1761425999999, "quote_volume": 60.468897, "trades": 8, "taker_buy_base": 599.7, "taker_buy_quote": 26.994162 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.04489, "high": 0.04491, "low": 0.04478, "close": 0.04478, "volume": 10217.5, "close_time": 1761429599999, "quote_volume": 458.320564, "trades": 17, "taker_buy_base": 3910.8, "taker_buy_quote": 175.525298 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.04478, "high": 0.04481, "low": 0.04463, "close": 0.04481, "volume": 3427.6, "close_time": 1761433199999, "quote_volume": 153.549355, "trades": 4, "taker_buy_base": 178.9, "taker_buy_quote": 7.998619 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.04481, "high": 0.04481, "low": 0.04481, "close": 0.04481, "volume": 0.0, "close_time": 1761436799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04473, "high": 0.04485, "low": 0.04458, "close": 0.04465, "volume": 7225.6, "close_time": 1761440399999, "quote_volume": 322.925826, "trades": 31, "taker_buy_base": 3298.9, "taker_buy_quote": 147.498957 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.04466, "high": 0.04469, "low": 0.04447, "close": 0.04447, "volume": 9869.9, "close_time": 1761443999999, "quote_volume": 440.64699, "trades": 7, "taker_buy_base": 395.9, "taker_buy_quote": 17.679319 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.04447, "high": 0.04447, "low": 0.04447, "close": 0.04447, "volume": 0.0, "close_time": 1761447599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.04429, "high": 0.04429, "low": 0.04425, "close": 0.04425, "volume": 444.0, "close_time": 1761451199999, "quote_volume": 19.657736, "trades": 3, "taker_buy_base": 175.6, "taker_buy_quote": 7.7703 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 2155.4, "close_time": 1761454799999, "quote_volume": 95.441112, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 0.0, "close_time": 1761458399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 0.0, "close_time": 1761461999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.04483, "high": 0.04495, "low": 0.04483, "close": 0.04495, "volume": 4594.9, "close_time": 1761465599999, "quote_volume": 206.444767, "trades": 28, "taker_buy_base": 4594.9, "taker_buy_quote": 206.444767 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.04495, "high": 0.04499, "low": 0.04494, "close": 0.04499, "volume": 16525.8, "close_time": 1761469199999, "quote_volume": 743.451069, "trades": 12, "taker_buy_base": 15721.7, "taker_buy_quote": 707.314815 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.045, "high": 0.04565, "low": 0.04495, "close": 0.04538, "volume": 86694.2, "close_time": 1761472799999, "quote_volume": 3924.242865, "trades": 57, "taker_buy_base": 32308.4, "taker_buy_quote": 1462.387399 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.04522, "high": 0.04522, "low": 0.04513, "close": 0.04517, "volume": 1801.7, "close_time": 1761476399999, "quote_volume": 81.377056, "trades": 8, "taker_buy_base": 1485.0, "taker_buy_quote": 67.07885 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.045, "high": 0.0456, "low": 0.045, "close": 0.0454, "volume": 3127.0, "close_time": 1761479999999, "quote_volume": 142.084562, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.04557, "high": 0.04558, "low": 0.04557, "close": 0.04558, "volume": 1198.4, "close_time": 1761483599999, "quote_volume": 54.621965, "trades": 2, "taker_buy_base": 1198.4, "taker_buy_quote": 54.621965 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.04553, "high": 0.04553, "low": 0.04535, "close": 0.04538, "volume": 59680.2, "close_time": 1761487199999, "quote_volume": 2708.43588, "trades": 25, "taker_buy_base": 24632.4, "taker_buy_quote": 1118.461794 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.04538, "high": 0.04538, "low": 0.04518, "close": 0.04522, "volume": 2027.1, "close_time": 1761490799999, "quote_volume": 91.720762, "trades": 7, "taker_buy_base": 1449.7, "taker_buy_quote": 65.563118 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.04521, "high": 0.04541, "low": 0.04521, "close": 0.04541, "volume": 28877.4, "close_time": 1761494399999, "quote_volume": 1308.527229, "trades": 22, "taker_buy_base": 17304.2, "taker_buy_quote": 784.277154 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.04521, "high": 0.04541, "low": 0.04509, "close": 0.04509, "volume": 23078.1, "close_time": 1761497999999, "quote_volume": 1044.910345, "trades": 9, "taker_buy_base": 10198.2, "taker_buy_quote": 462.602772 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.04513, "high": 0.04514, "low": 0.04511, "close": 0.04513, "volume": 11121.6, "close_time": 1761501599999, "quote_volume": 501.978742, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0452, "high": 0.0452, "low": 0.04514, "close": 0.04514, "volume": 2017.5, "close_time": 1761505199999, "quote_volume": 91.080294, "trades": 2, "taker_buy_base": 2017.5, "taker_buy_quote": 91.080294 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.04503, "high": 0.04503, "low": 0.04495, "close": 0.04498, "volume": 5456.4, "close_time": 1761508799999, "quote_volume": 245.42523, "trades": 4, "taker_buy_base": 316.7, "taker_buy_quote": 14.248499 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.04493, "high": 0.04493, "low": 0.04465, "close": 0.04473, "volume": 9230.1, "close_time": 1761512399999, "quote_volume": 413.575146, "trades": 29, "taker_buy_base": 5340.8, "taker_buy_quote": 239.383631 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.04467, "high": 0.04486, "low": 0.04454, "close": 0.04476, "volume": 82853.0, "close_time": 1761515999999, "quote_volume": 3706.206684, "trades": 42, "taker_buy_base": 3860.3, "taker_buy_quote": 172.638873 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.04543, "high": 0.04552, "low": 0.04529, "close": 0.04552, "volume": 15065.5, "close_time": 1761519599999, "quote_volume": 683.810015, "trades": 24, "taker_buy_base": 8782.8, "taker_buy_quote": 398.446692 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.04559, "high": 0.04559, "low": 0.04559, "close": 0.04559, "volume": 241.2, "close_time": 1761523199999, "quote_volume": 10.996308, "trades": 2, "taker_buy_base": 241.2, "taker_buy_quote": 10.996308 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04516, "high": 0.0456, "low": 0.04516, "close": 0.0456, "volume": 11439.4, "close_time": 1761526799999, "quote_volume": 520.397622, "trades": 18, "taker_buy_base": 8512.2, "taker_buy_quote": 388.15632 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.04563, "high": 0.04592, "low": 0.04563, "close": 0.04591, "volume": 11160.0, "close_time": 1761530399999, "quote_volume": 512.054405, "trades": 10, "taker_buy_base": 11050.1, "taker_buy_quote": 507.029777 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.04582, "high": 0.0459, "low": 0.04582, "close": 0.04582, "volume": 1421.3, "close_time": 1761533999999, "quote_volume": 65.178678, "trades": 3, "taker_buy_base": 683.9, "taker_buy_quote": 31.39101 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.04589, "high": 0.04591, "low": 0.04585, "close": 0.04585, "volume": 32028.5, "close_time": 1761537599999, "quote_volume": 1469.998121, "trades": 10, "taker_buy_base": 32028.5, "taker_buy_quote": 1469.998121 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.04564, "high": 0.04564, "low": 0.04564, "close": 0.04564, "volume": 1000.1, "close_time": 1761541199999, "quote_volume": 45.644564, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.04611, "high": 0.04611, "low": 0.04599, "close": 0.04599, "volume": 6519.3, "close_time": 1761544799999, "quote_volume": 299.953131, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.04599, "high": 0.04599, "low": 0.04599, "close": 0.04599, "volume": 0.0, "close_time": 1761548399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.04563, "high": 0.04564, "low": 0.04544, "close": 0.04564, "volume": 7504.7, "close_time": 1761551999999, "quote_volume": 342.407352, "trades": 6, "taker_buy_base": 809.1, "taker_buy_quote": 36.921936 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.04562, "high": 0.04567, "low": 0.04519, "close": 0.04519, "volume": 41437.3, "close_time": 1761555599999, "quote_volume": 1880.596573, "trades": 59, "taker_buy_base": 21349.2, "taker_buy_quote": 970.80178 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.04506, "high": 0.04506, "low": 0.04488, "close": 0.04497, "volume": 21083.4, "close_time": 1761559199999, "quote_volume": 947.085861, "trades": 5, "taker_buy_base": 2335.0, "taker_buy_quote": 105.000498 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.04482, "high": 0.04482, "low": 0.04482, "close": 0.04482, "volume": 1111.8, "close_time": 1761562799999, "quote_volume": 49.830876, "trades": 1, "taker_buy_base": 1111.8, "taker_buy_quote": 49.830876 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.04482, "high": 0.04482, "low": 0.04475, "close": 0.04475, "volume": 1400.6, "close_time": 1761566399999, "quote_volume": 62.691358, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.04493, "high": 0.04493, "low": 0.04488, "close": 0.04488, "volume": 3041.4, "close_time": 1761569999999, "quote_volume": 136.504762, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.04425, "high": 0.04463, "low": 0.04425, "close": 0.0446, "volume": 5139.6, "close_time": 1761573599999, "quote_volume": 228.876651, "trades": 7, "taker_buy_base": 2250.3, "taker_buy_quote": 99.997068 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.04427, "high": 0.04427, "low": 0.04396, "close": 0.04406, "volume": 8064.9, "close_time": 1761577199999, "quote_volume": 355.017333, "trades": 30, "taker_buy_base": 519.1, "taker_buy_quote": 22.980557 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.04423, "high": 0.0445, "low": 0.04423, "close": 0.04449, "volume": 16174.0, "close_time": 1761580799999, "quote_volume": 719.008952, "trades": 15, "taker_buy_base": 9347.7, "taker_buy_quote": 415.838471 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.04475, "high": 0.04516, "low": 0.04475, "close": 0.04516, "volume": 9344.7, "close_time": 1761584399999, "quote_volume": 419.708608, "trades": 8, "taker_buy_base": 3761.5, "taker_buy_quote": 169.860408 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.04516, "high": 0.04527, "low": 0.04513, "close": 0.04527, "volume": 7329.3, "close_time": 1761587999999, "quote_volume": 331.052412, "trades": 18, "taker_buy_base": 7329.3, "taker_buy_quote": 331.052412 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.04504, "high": 0.04531, "low": 0.04504, "close": 0.04531, "volume": 1216.0, "close_time": 1761591599999, "quote_volume": 54.833879, "trades": 3, "taker_buy_base": 191.7, "taker_buy_quote": 8.685927 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.04475, "high": 0.04482, "low": 0.04475, "close": 0.04482, "volume": 3193.5, "close_time": 1761595199999, "quote_volume": 143.069915, "trades": 5, "taker_buy_base": 2082.0, "taker_buy_quote": 93.31524 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0445, "high": 0.0445, "low": 0.04431, "close": 0.04431, "volume": 23483.4, "close_time": 1761598799999, "quote_volume": 1043.711218, "trades": 7, "taker_buy_base": 22494.4, "taker_buy_quote": 999.760549 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.04413, "high": 0.0443, "low": 0.04405, "close": 0.0443, "volume": 14680.8, "close_time": 1761602399999, "quote_volume": 646.828306, "trades": 5, "taker_buy_base": 338.9, "taker_buy_quote": 15.013219 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 820.0, "close_time": 1761605999999, "quote_volume": 36.1866, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "close_time": 1761609599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04357, "high": 0.04358, "low": 0.04329, "close": 0.04352, "volume": 25636.0, "close_time": 1761613199999, "quote_volume": 1112.849866, "trades": 23, "taker_buy_base": 24653.7, "taker_buy_quote": 1070.164549 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.04374, "high": 0.04398, "low": 0.04367, "close": 0.04398, "volume": 24075.0, "close_time": 1761616799999, "quote_volume": 1053.925636, "trades": 34, "taker_buy_base": 10393.0, "taker_buy_quote": 455.236768 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.04363, "high": 0.04363, "low": 0.04345, "close": 0.04345, "volume": 5170.7, "close_time": 1761620399999, "quote_volume": 225.233171, "trades": 8, "taker_buy_base": 2120.0, "taker_buy_quote": 92.14838 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 0.0, "close_time": 1761623999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.04369, "high": 0.04397, "low": 0.04369, "close": 0.04397, "volume": 13316.6, "close_time": 1761627599999, "quote_volume": 584.924102, "trades": 5, "taker_buy_base": 13201.6, "taker_buy_quote": 579.899752 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.04383, "high": 0.04383, "low": 0.04376, "close": 0.04376, "volume": 12844.5, "close_time": 1761631199999, "quote_volume": 562.413966, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0433, "high": 0.04422, "low": 0.0433, "close": 0.04422, "volume": 1075.9, "close_time": 1761634799999, "quote_volume": 47.005687, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.04433, "high": 0.04433, "low": 0.04394, "close": 0.04394, "volume": 1405.2, "close_time": 1761638399999, "quote_volume": 61.991008, "trades": 4, "taker_buy_base": 1140.5, "taker_buy_quote": 50.36009 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.04388, "high": 0.04394, "low": 0.04375, "close": 0.04375, "volume": 30188.9, "close_time": 1761641999999, "quote_volume": 1321.602539, "trades": 8, "taker_buy_base": 455.2, "taker_buy_quote": 19.98782 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.04396, "high": 0.04396, "low": 0.04375, "close": 0.04375, "volume": 1611.2, "close_time": 1761645599999, "quote_volume": 70.670138, "trades": 4, "taker_buy_base": 1496.9, "taker_buy_quote": 65.669513 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 10866.4, "close_time": 1761649199999, "quote_volume": 477.904272, "trades": 2, "taker_buy_base": 114.3, "taker_buy_quote": 5.026914 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 0.0, "close_time": 1761652799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 231.9, "close_time": 1761656399999, "quote_volume": 10.194324, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.04435, "high": 0.04449, "low": 0.04435, "close": 0.04449, "volume": 6173.4, "close_time": 1761659999999, "quote_volume": 274.478921, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.04352, "high": 0.0439, "low": 0.04327, "close": 0.0439, "volume": 43482.5, "close_time": 1761663599999, "quote_volume": 1888.869902, "trades": 96, "taker_buy_base": 24458.5, "taker_buy_quote": 1063.954827 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.04408, "high": 0.04408, "low": 0.0437, "close": 0.044, "volume": 19828.0, "close_time": 1761667199999, "quote_volume": 872.060234, "trades": 8, "taker_buy_base": 18590.2, "taker_buy_quote": 817.788284 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.04412, "high": 0.0449, "low": 0.04407, "close": 0.04439, "volume": 183724.0, "close_time": 1761670799999, "quote_volume": 8183.268748, "trades": 83, "taker_buy_base": 94232.7, "taker_buy_quote": 4197.81193 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.04448, "high": 0.04456, "low": 0.04414, "close": 0.04414, "volume": 29538.2, "close_time": 1761674399999, "quote_volume": 1309.416444, "trades": 21, "taker_buy_base": 7929.2, "taker_buy_quote": 352.505442 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.04413, "high": 0.04413, "low": 0.04397, "close": 0.04397, "volume": 1867.8, "close_time": 1761677999999, "quote_volume": 82.299714, "trades": 3, "taker_buy_base": 1453.8, "taker_buy_quote": 64.096134 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.04409, "high": 0.04409, "low": 0.04326, "close": 0.04326, "volume": 18029.3, "close_time": 1761681599999, "quote_volume": 787.715285, "trades": 8, "taker_buy_base": 10036.1, "taker_buy_quote": 439.434791 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.04326, "high": 0.04326, "low": 0.04219, "close": 0.04272, "volume": 69883.8, "close_time": 1761685199999, "quote_volume": 2977.349125, "trades": 192, "taker_buy_base": 35810.7, "taker_buy_quote": 1525.650139 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.04244, "high": 0.04269, "low": 0.04196, "close": 0.04269, "volume": 95168.4, "close_time": 1761688799999, "quote_volume": 4016.957085, "trades": 51, "taker_buy_base": 15819.0, "taker_buy_quote": 667.067967 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.04238, "high": 0.0429, "low": 0.04238, "close": 0.04277, "volume": 11561.7, "close_time": 1761692399999, "quote_volume": 495.024433, "trades": 22, "taker_buy_base": 118.0, "taker_buy_quote": 5.0622 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "close_time": 1761695999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.04308, "high": 0.04328, "low": 0.04291, "close": 0.04291, "volume": 4621.4, "close_time": 1761699599999, "quote_volume": 198.787425, "trades": 6, "taker_buy_base": 1082.3, "taker_buy_quote": 46.841944 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.04296, "high": 0.04314, "low": 0.04296, "close": 0.04314, "volume": 19361.2, "close_time": 1761703199999, "quote_volume": 833.682852, "trades": 17, "taker_buy_base": 19361.2, "taker_buy_quote": 833.682852 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.04302, "high": 0.04302, "low": 0.04301, "close": 0.04301, "volume": 350.8, "close_time": 1761706799999, "quote_volume": 15.090253, "trades": 2, "taker_buy_base": 116.3, "taker_buy_quote": 5.002063 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.04291, "high": 0.04305, "low": 0.04291, "close": 0.04305, "volume": 8319.7, "close_time": 1761710399999, "quote_volume": 357.055797, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 4416.3, "close_time": 1761713999999, "quote_volume": 190.475019, "trades": 2, "taker_buy_base": 4416.3, "taker_buy_quote": 190.475019 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.04312, "high": 0.04321, "low": 0.04312, "close": 0.04321, "volume": 3048.3, "close_time": 1761717599999, "quote_volume": 131.644008, "trades": 3, "taker_buy_base": 811.5, "taker_buy_quote": 34.99188 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.04322, "high": 0.04365, "low": 0.04322, "close": 0.04347, "volume": 98464.7, "close_time": 1761721199999, "quote_volume": 4273.20392, "trades": 89, "taker_buy_base": 82950.4, "taker_buy_quote": 3596.910741 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0433, "high": 0.04334, "low": 0.04315, "close": 0.04315, "volume": 16093.2, "close_time": 1761724799999, "quote_volume": 695.549256, "trades": 77, "taker_buy_base": 3348.5, "taker_buy_quote": 145.062528 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.04319, "high": 0.04321, "low": 0.04304, "close": 0.04304, "volume": 18486.8, "close_time": 1761728399999, "quote_volume": 797.942776, "trades": 35, "taker_buy_base": 13944.2, "taker_buy_quote": 602.34746 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.04304, "high": 0.04328, "low": 0.04302, "close": 0.04324, "volume": 7727.0, "close_time": 1761731999999, "quote_volume": 333.21571, "trades": 27, "taker_buy_base": 973.5, "taker_buy_quote": 42.121818 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.04324, "high": 0.04372, "low": 0.04324, "close": 0.04351, "volume": 34524.2, "close_time": 1761735599999, "quote_volume": 1502.869188, "trades": 83, "taker_buy_base": 13079.6, "taker_buy_quote": 567.954159 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "close_time": 1761739199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.04378, "high": 0.04391, "low": 0.04378, "close": 0.04391, "volume": 1030.6, "close_time": 1761742799999, "quote_volume": 45.149269, "trades": 4, "taker_buy_base": 342.5, "taker_buy_quote": 15.024251 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.04391, "high": 0.04397, "low": 0.04358, "close": 0.04358, "volume": 15408.2, "close_time": 1761746399999, "quote_volume": 676.260863, "trades": 65, "taker_buy_base": 6481.0, "taker_buy_quote": 283.951283 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.04372, "high": 0.04372, "low": 0.04353, "close": 0.04359, "volume": 31302.4, "close_time": 1761749999999, "quote_volume": 1364.542787, "trades": 86, "taker_buy_base": 2670.9, "taker_buy_quote": 116.451678 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.04361, "high": 0.04361, "low": 0.04268, "close": 0.04295, "volume": 30652.7, "close_time": 1761753599999, "quote_volume": 1321.06889, "trades": 26, "taker_buy_base": 13613.2, "taker_buy_quote": 585.828182 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.04281, "high": 0.04301, "low": 0.04277, "close": 0.04291, "volume": 33065.3, "close_time": 1761757199999, "quote_volume": 1416.306707, "trades": 55, "taker_buy_base": 14599.4, "taker_buy_quote": 625.246664 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0434, "high": 0.04401, "low": 0.0434, "close": 0.04401, "volume": 10184.7, "close_time": 1761760799999, "quote_volume": 445.027585, "trades": 31, "taker_buy_base": 9267.8, "taker_buy_quote": 404.926206 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.04394, "high": 0.04408, "low": 0.04198, "close": 0.04347, "volume": 348152.9, "close_time": 1761764399999, "quote_volume": 14991.18852, "trades": 691, "taker_buy_base": 149743.8, "taker_buy_quote": 6436.652851 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.04355, "high": 0.04415, "low": 0.04339, "close": 0.04384, "volume": 106909.4, "close_time": 1761767999999, "quote_volume": 4682.150456, "trades": 189, "taker_buy_base": 48926.5, "taker_buy_quote": 2145.933111 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.04419, "high": 0.04455, "low": 0.04362, "close": 0.04447, "volume": 217132.7, "close_time": 1761771599999, "quote_volume": 9531.498921, "trades": 117, "taker_buy_base": 38618.3, "taker_buy_quote": 1703.910627 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.04405, "high": 0.04428, "low": 0.04405, "close": 0.04428, "volume": 19092.0, "close_time": 1761775199999, "quote_volume": 842.30739, "trades": 6, "taker_buy_base": 6670.6, "taker_buy_quote": 295.14472 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 681.1, "close_time": 1761778799999, "quote_volume": 30.002455, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.04379, "high": 0.04379, "low": 0.04337, "close": 0.04337, "volume": 9391.1, "close_time": 1761782399999, "quote_volume": 409.166157, "trades": 37, "taker_buy_base": 2977.7, "taker_buy_quote": 130.393483 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 115.3, "close_time": 1761785999999, "quote_volume": 5.000561, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 320.1, "close_time": 1761789599999, "quote_volume": 13.997973, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.04373, "high": 0.04392, "low": 0.04373, "close": 0.04392, "volume": 534.7, "close_time": 1761793199999, "quote_volume": 23.434643, "trades": 3, "taker_buy_base": 228.8, "taker_buy_quote": 10.027046 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.04392, "high": 0.04392, "low": 0.04348, "close": 0.0435, "volume": 5432.9, "close_time": 1761796799999, "quote_volume": 236.695886, "trades": 33, "taker_buy_base": 4634.0, "taker_buy_quote": 201.871835 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.04345, "high": 0.04345, "low": 0.04174, "close": 0.04212, "volume": 95889.1, "close_time": 1761800399999, "quote_volume": 4045.251575, "trades": 200, "taker_buy_base": 34589.6, "taker_buy_quote": 1465.894032 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.04212, "high": 0.04281, "low": 0.04212, "close": 0.04281, "volume": 17549.9, "close_time": 1761803999999, "quote_volume": 741.843687, "trades": 9, "taker_buy_base": 11495.9, "taker_buy_quote": 486.679131 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.04285, "high": 0.04285, "low": 0.04252, "close": 0.04262, "volume": 3388.5, "close_time": 1761807599999, "quote_volume": 144.568788, "trades": 9, "taker_buy_base": 3388.5, "taker_buy_quote": 144.568788 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.04316, "high": 0.04333, "low": 0.04316, "close": 0.04333, "volume": 17755.2, "close_time": 1761811199999, "quote_volume": 766.503134, "trades": 11, "taker_buy_base": 17755.2, "taker_buy_quote": 766.503134 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0432, "high": 0.04321, "low": 0.04269, "close": 0.04282, "volume": 33418.1, "close_time": 1761814799999, "quote_volume": 1432.77114, "trades": 47, "taker_buy_base": 24825.3, "taker_buy_quote": 1064.42554 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.04284, "high": 0.04284, "low": 0.04255, "close": 0.04255, "volume": 21848.6, "close_time": 1761818399999, "quote_volume": 929.799363, "trades": 10, "taker_buy_base": 7000.4, "taker_buy_quote": 298.008453 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 154.6, "close_time": 1761821999999, "quote_volume": 6.57823, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 0.0, "close_time": 1761825599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.04258, "high": 0.04258, "low": 0.04139, "close": 0.04173, "volume": 33622.4, "close_time": 1761829199999, "quote_volume": 1406.201978, "trades": 78, "taker_buy_base": 7414.4, "taker_buy_quote": 310.024645 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.04163, "high": 0.04173, "low": 0.04078, "close": 0.04105, "volume": 67755.4, "close_time": 1761832799999, "quote_volume": 2805.143873, "trades": 117, "taker_buy_base": 28534.9, "taker_buy_quote": 1183.697273 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.04087, "high": 0.04109, "low": 0.04081, "close": 0.04109, "volume": 26792.8, "close_time": 1761836399999, "quote_volume": 1099.180184, "trades": 32, "taker_buy_base": 21232.6, "taker_buy_quote": 872.088338 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.04089, "high": 0.04089, "low": 0.04013, "close": 0.04044, "volume": 45341.5, "close_time": 1761839999999, "quote_volume": 1841.838885, "trades": 23, "taker_buy_base": 28688.2, "taker_buy_quote": 1167.844464 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.04042, "high": 0.04075, "low": 0.04042, "close": 0.04043, "volume": 121560.7, "close_time": 1761843599999, "quote_volume": 4929.09547, "trades": 41, "taker_buy_base": 64492.9, "taker_buy_quote": 2618.546593 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.04032, "high": 0.04032, "low": 0.03943, "close": 0.0403, "volume": 108632.6, "close_time": 1761847199999, "quote_volume": 4337.646676, "trades": 96, "taker_buy_base": 55622.4, "taker_buy_quote": 2234.302133 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.04, "high": 0.04, "low": 0.03954, "close": 0.03975, "volume": 12206.0, "close_time": 1761850799999, "quote_volume": 485.246164, "trades": 20, "taker_buy_base": 4791.5, "taker_buy_quote": 190.239384 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.03958, "high": 0.03989, "low": 0.0394, "close": 0.03971, "volume": 13990.3, "close_time": 1761854399999, "quote_volume": 553.152371, "trades": 18, "taker_buy_base": 9307.2, "taker_buy_quote": 368.324292 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.03968, "high": 0.0402, "low": 0.03968, "close": 0.0402, "volume": 124895.9, "close_time": 1761857999999, "quote_volume": 4989.98423, "trades": 60, "taker_buy_base": 9781.0, "taker_buy_quote": 389.468834 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.04035, "high": 0.04035, "low": 0.04005, "close": 0.04005, "volume": 28383.8, "close_time": 1761861599999, "quote_volume": 1141.680484, "trades": 11, "taker_buy_base": 1003.1, "taker_buy_quote": 40.475085 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0403, "high": 0.04042, "low": 0.0403, "close": 0.04032, "volume": 3775.1, "close_time": 1761865199999, "quote_volume": 152.301084, "trades": 14, "taker_buy_base": 1391.5, "taker_buy_quote": 56.207218 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "close_time": 1761868799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "close_time": 1761872399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 14314.5, "close_time": 1761875999999, "quote_volume": 590.759415, "trades": 3, "taker_buy_base": 14314.5, "taker_buy_quote": 590.759415 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 16149.4, "close_time": 1761879599999, "quote_volume": 666.485738, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 3019.7, "close_time": 1761883199999, "quote_volume": 124.924989, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 3099.9, "close_time": 1761886799999, "quote_volume": 129.172833, "trades": 3, "taker_buy_base": 3099.9, "taker_buy_quote": 129.172833 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "close_time": 1761890399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.04162, "high": 0.04162, "low": 0.04141, "close": 0.04143, "volume": 9040.1, "close_time": 1761893999999, "quote_volume": 376.163613, "trades": 4, "taker_buy_base": 8607.2, "taker_buy_quote": 358.231664 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.04147, "high": 0.04151, "low": 0.04138, "close": 0.04139, "volume": 25636.5, "close_time": 1761897599999, "quote_volume": 1062.877881, "trades": 60, "taker_buy_base": 25378.1, "taker_buy_quote": 1052.172369 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.04129, "high": 0.04142, "low": 0.04129, "close": 0.04142, "volume": 3907.5, "close_time": 1761901199999, "quote_volume": 161.802299, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.04165, "high": 0.04165, "low": 0.04139, "close": 0.04139, "volume": 6128.6, "close_time": 1761904799999, "quote_volume": 254.720961, "trades": 36, "taker_buy_base": 1133.7, "taker_buy_quote": 47.059887 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.04149, "high": 0.0415, "low": 0.04149, "close": 0.0415, "volume": 819.4, "close_time": 1761908399999, "quote_volume": 33.999904, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.04144, "high": 0.04189, "low": 0.04123, "close": 0.04189, "volume": 19792.0, "close_time": 1761911999999, "quote_volume": 822.389245, "trades": 45, "taker_buy_base": 16336.2, "taker_buy_quote": 679.575247 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.04197, "high": 0.04203, "low": 0.04173, "close": 0.04173, "volume": 28208.4, "close_time": 1761915599999, "quote_volume": 1182.409586, "trades": 51, "taker_buy_base": 9377.3, "taker_buy_quote": 393.04278 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.04185, "high": 0.04185, "low": 0.04148, "close": 0.04148, "volume": 18206.0, "close_time": 1761919199999, "quote_volume": 756.464299, "trades": 6, "taker_buy_base": 4861.2, "taker_buy_quote": 202.698545 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.04179, "high": 0.04179, "low": 0.04158, "close": 0.0417, "volume": 12652.3, "close_time": 1761922799999, "quote_volume": 527.881863, "trades": 5, "taker_buy_base": 8974.7, "taker_buy_quote": 374.93601 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.04182, "high": 0.04219, "low": 0.04182, "close": 0.04205, "volume": 21847.4, "close_time": 1761926399999, "quote_volume": 921.057296, "trades": 8, "taker_buy_base": 3250.9, "taker_buy_quote": 136.733819 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.04195, "high": 0.04199, "low": 0.04122, "close": 0.04122, "volume": 26834.6, "close_time": 1761929999999, "quote_volume": 1114.028855, "trades": 43, "taker_buy_base": 6392.5, "taker_buy_quote": 264.952505 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.04105, "high": 0.04152, "low": 0.04105, "close": 0.04135, "volume": 99344.5, "close_time": 1761933599999, "quote_volume": 4108.875534, "trades": 96, "taker_buy_base": 66352.0, "taker_buy_quote": 2746.354376 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0413, "high": 0.04154, "low": 0.04109, "close": 0.04149, "volume": 106648.0, "close_time": 1761937199999, "quote_volume": 4408.05336, "trades": 45, "taker_buy_base": 42849.5, "taker_buy_quote": 1772.731961 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0419, "high": 0.04225, "low": 0.0419, "close": 0.04209, "volume": 9823.7, "close_time": 1761940799999, "quote_volume": 412.909654, "trades": 27, "taker_buy_base": 8227.6, "taker_buy_quote": 345.908194 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.04204, "high": 0.04228, "low": 0.042, "close": 0.042, "volume": 8681.3, "close_time": 1761944399999, "quote_volume": 366.156506, "trades": 9, "taker_buy_base": 3574.7, "taker_buy_quote": 150.93405 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.04185, "high": 0.04185, "low": 0.04177, "close": 0.04177, "volume": 598.7, "close_time": 1761947999999, "quote_volume": 25.030041, "trades": 3, "taker_buy_base": 598.7, "taker_buy_quote": 25.030041 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.04176, "high": 0.04187, "low": 0.04175, "close": 0.04178, "volume": 6219.2, "close_time": 1761951599999, "quote_volume": 259.867775, "trades": 20, "taker_buy_base": 4266.4, "taker_buy_quote": 178.276417 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "close_time": 1761955199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0417, "high": 0.04172, "low": 0.0417, "close": 0.0417, "volume": 5714.5, "close_time": 1761958799999, "quote_volume": 238.401552, "trades": 33, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.04184, "high": 0.04184, "low": 0.04178, "close": 0.0418, "volume": 6149.9, "close_time": 1761962399999, "quote_volume": 257.209415, "trades": 14, "taker_buy_base": 1878.1, "taker_buy_quote": 78.491805 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.04147, "high": 0.04153, "low": 0.04147, "close": 0.04148, "volume": 2276.7, "close_time": 1761965999999, "quote_volume": 94.454918, "trades": 6, "taker_buy_base": 1808.0, "taker_buy_quote": 74.995837 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "close_time": 1761969599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.04172, "high": 0.04181, "low": 0.04172, "close": 0.04181, "volume": 4754.7, "close_time": 1761973199999, "quote_volume": 198.671249, "trades": 12, "taker_buy_base": 4754.7, "taker_buy_quote": 198.671249 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.04178, "high": 0.04181, "low": 0.04173, "close": 0.04173, "volume": 1082.5, "close_time": 1761976799999, "quote_volume": 45.206473, "trades": 4, "taker_buy_base": 602.6, "taker_buy_quote": 25.180246 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 3745.5, "close_time": 1761980399999, "quote_volume": 156.33717, "trades": 24, "taker_buy_base": 3745.5, "taker_buy_quote": 156.33717 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.04192, "high": 0.04226, "low": 0.04192, "close": 0.04226, "volume": 26190.6, "close_time": 1761983999999, "quote_volume": 1103.604765, "trades": 16, "taker_buy_base": 6131.2, "taker_buy_quote": 257.100994 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.04244, "high": 0.04251, "low": 0.04223, "close": 0.04223, "volume": 7129.7, "close_time": 1761987599999, "quote_volume": 302.309506, "trades": 27, "taker_buy_base": 4110.4, "taker_buy_quote": 174.314156 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.04266, "high": 0.04267, "low": 0.04237, "close": 0.04237, "volume": 16885.9, "close_time": 1761991199999, "quote_volume": 717.7326, "trades": 41, "taker_buy_base": 6644.0, "taker_buy_quote": 283.436645 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.04242, "high": 0.04276, "low": 0.04237, "close": 0.04273, "volume": 3896.2, "close_time": 1761994799999, "quote_volume": 166.04985, "trades": 23, "taker_buy_base": 1894.8, "taker_buy_quote": 80.617146 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.04291, "high": 0.04293, "low": 0.0427, "close": 0.0427, "volume": 17224.7, "close_time": 1761998399999, "quote_volume": 736.349297, "trades": 7, "taker_buy_base": 14455.7, "taker_buy_quote": 617.836618 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.04304, "high": 0.04323, "low": 0.04286, "close": 0.04286, "volume": 19180.2, "close_time": 1762001999999, "quote_volume": 826.323454, "trades": 74, "taker_buy_base": 10598.0, "taker_buy_quote": 456.730132 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.04312, "high": 0.04312, "low": 0.04246, "close": 0.04246, "volume": 21973.4, "close_time": 1762005599999, "quote_volume": 938.601776, "trades": 47, "taker_buy_base": 2117.0, "taker_buy_quote": 91.08387 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0426, "high": 0.0426, "low": 0.04235, "close": 0.04252, "volume": 1943.7, "close_time": 1762009199999, "quote_volume": 82.539044, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.04268, "high": 0.0431, "low": 0.04268, "close": 0.04304, "volume": 17190.0, "close_time": 1762012799999, "quote_volume": 740.348632, "trades": 14, "taker_buy_base": 2997.8, "taker_buy_quote": 128.959066 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.04318, "high": 0.04473, "low": 0.0431, "close": 0.04339, "volume": 22856.1, "close_time": 1762016399999, "quote_volume": 993.680531, "trades": 17, "taker_buy_base": 14580.7, "taker_buy_quote": 635.526839 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.04335, "high": 0.04335, "low": 0.0432, "close": 0.0432, "volume": 200763.6, "close_time": 1762019999999, "quote_volume": 8673.120738, "trades": 93, "taker_buy_base": 188975.6, "taker_buy_quote": 8163.7839 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.04314, "high": 0.04317, "low": 0.04312, "close": 0.04317, "volume": 154921.5, "close_time": 1762023599999, "quote_volume": 6681.622693, "trades": 20, "taker_buy_base": 148811.8, "taker_buy_quote": 6418.112507 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.04316, "high": 0.04328, "low": 0.04316, "close": 0.04328, "volume": 7264.9, "close_time": 1762027199999, "quote_volume": 313.606988, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.04334, "high": 0.0436, "low": 0.04334, "close": 0.0436, "volume": 6654.4, "close_time": 1762030799999, "quote_volume": 289.747218, "trades": 5, "taker_buy_base": 738.9, "taker_buy_quote": 32.023926 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0435, "high": 0.04354, "low": 0.04335, "close": 0.04335, "volume": 18043.5, "close_time": 1762034399999, "quote_volume": 784.55144, "trades": 32, "taker_buy_base": 2735.5, "taker_buy_quote": 118.583925 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.04314, "high": 0.04325, "low": 0.04312, "close": 0.04312, "volume": 17695.2, "close_time": 1762037999999, "quote_volume": 764.117886, "trades": 43, "taker_buy_base": 1618.2, "taker_buy_quote": 69.853971 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "close_time": 1762041599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 4670.2, "close_time": 1762045199999, "quote_volume": 202.780084, "trades": 11, "taker_buy_base": 4670.2, "taker_buy_quote": 202.780084 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 3820.3, "close_time": 1762048799999, "quote_volume": 165.610005, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.04332, "high": 0.04334, "low": 0.04327, "close": 0.04327, "volume": 9218.3, "close_time": 1762052399999, "quote_volume": 399.282691, "trades": 18, "taker_buy_base": 6657.0, "taker_buy_quote": 288.38124 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 158.2, "close_time": 1762055999999, "quote_volume": 6.853224, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.04323, "high": 0.04393, "low": 0.04323, "close": 0.04393, "volume": 21197.7, "close_time": 1762059599999, "quote_volume": 920.723319, "trades": 49, "taker_buy_base": 13582.3, "taker_buy_quote": 589.736357 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.04393, "high": 0.04426, "low": 0.04389, "close": 0.04426, "volume": 26828.3, "close_time": 1762063199999, "quote_volume": 1181.003147, "trades": 14, "taker_buy_base": 18233.1, "taker_buy_quote": 803.717426 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.04441, "high": 0.04456, "low": 0.04424, "close": 0.04436, "volume": 15320.0, "close_time": 1762066799999, "quote_volume": 680.926302, "trades": 19, "taker_buy_base": 9507.8, "taker_buy_quote": 422.601192 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.04452, "high": 0.04461, "low": 0.04452, "close": 0.04457, "volume": 16042.0, "close_time": 1762070399999, "quote_volume": 714.581028, "trades": 31, "taker_buy_base": 15042.0, "taker_buy_quote": 670.001028 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.04447, "high": 0.04452, "low": 0.04416, "close": 0.04419, "volume": 68314.1, "close_time": 1762073999999, "quote_volume": 3034.882885, "trades": 58, "taker_buy_base": 44355.0, "taker_buy_quote": 1972.182964 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.04435, "high": 0.04485, "low": 0.04418, "close": 0.04427, "volume": 103466.5, "close_time": 1762077599999, "quote_volume": 4601.090475, "trades": 83, "taker_buy_base": 71339.2, "taker_buy_quote": 3173.970482 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0443, "high": 0.04455, "low": 0.0439, "close": 0.04409, "volume": 49582.8, "close_time": 1762081199999, "quote_volume": 2193.629902, "trades": 19, "taker_buy_base": 15944.9, "taker_buy_quote": 707.055057 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.04411, "high": 0.04436, "low": 0.04411, "close": 0.04431, "volume": 20467.6, "close_time": 1762084799999, "quote_volume": 904.781904, "trades": 8, "taker_buy_base": 19081.2, "taker_buy_quote": 843.38001 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.04486, "high": 0.04487, "low": 0.04444, "close": 0.04444, "volume": 63114.5, "close_time": 1762088399999, "quote_volume": 2815.466281, "trades": 60, "taker_buy_base": 15767.9, "taker_buy_quote": 703.715495 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.04458, "high": 0.04458, "low": 0.044, "close": 0.04424, "volume": 36315.6, "close_time": 1762091999999, "quote_volume": 1604.527124, "trades": 80, "taker_buy_base": 23551.8, "taker_buy_quote": 1041.792378 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.04428, "high": 0.04428, "low": 0.04341, "close": 0.04341, "volume": 58808.7, "close_time": 1762095599999, "quote_volume": 2575.882032, "trades": 126, "taker_buy_base": 28474.6, "taker_buy_quote": 1243.640891 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.04318, "high": 0.04347, "low": 0.04317, "close": 0.04336, "volume": 36995.2, "close_time": 1762099199999, "quote_volume": 1599.652875, "trades": 43, "taker_buy_base": 1578.7, "taker_buy_quote": 68.474134 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.04321, "high": 0.0434, "low": 0.04287, "close": 0.0434, "volume": 13705.6, "close_time": 1762102799999, "quote_volume": 590.206598, "trades": 62, "taker_buy_base": 8067.1, "taker_buy_quote": 347.541219 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.04358, "high": 0.04418, "low": 0.04341, "close": 0.04369, "volume": 84198.3, "close_time": 1762106399999, "quote_volume": 3675.083954, "trades": 60, "taker_buy_base": 64587.1, "taker_buy_quote": 2819.915213 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.044, "high": 0.044, "low": 0.04354, "close": 0.04354, "volume": 24259.3, "close_time": 1762109999999, "quote_volume": 1062.94443, "trades": 36, "taker_buy_base": 6848.3, "taker_buy_quote": 300.26055 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.04354, "high": 0.04363, "low": 0.04323, "close": 0.04345, "volume": 27651.8, "close_time": 1762113599999, "quote_volume": 1202.490338, "trades": 82, "taker_buy_base": 16506.5, "taker_buy_quote": 718.412465 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.04366, "high": 0.04389, "low": 0.04357, "close": 0.04372, "volume": 95971.8, "close_time": 1762117199999, "quote_volume": 4200.074973, "trades": 72, "taker_buy_base": 46930.8, "taker_buy_quote": 2052.929393 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.04385, "high": 0.04425, "low": 0.04385, "close": 0.04425, "volume": 20453.1, "close_time": 1762120799999, "quote_volume": 898.799808, "trades": 15, "taker_buy_base": 11391.0, "taker_buy_quote": 501.426723 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.04425, "high": 0.04565, "low": 0.04425, "close": 0.04536, "volume": 229112.5, "close_time": 1762124399999, "quote_volume": 10336.659893, "trades": 191, "taker_buy_base": 129529.8, "taker_buy_quote": 5838.766937 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.04515, "high": 0.04702, "low": 0.04515, "close": 0.0467, "volume": 332553.2, "close_time": 1762127999999, "quote_volume": 15426.326542, "trades": 171, "taker_buy_base": 212007.3, "taker_buy_quote": 9860.703647 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.04687, "high": 0.04725, "low": 0.04586, "close": 0.04598, "volume": 196197.9, "close_time": 1762131599999, "quote_volume": 9132.967402, "trades": 223, "taker_buy_base": 78888.1, "taker_buy_quote": 3683.296897 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.04598, "high": 0.0464, "low": 0.04505, "close": 0.04505, "volume": 110240.6, "close_time": 1762135199999, "quote_volume": 5056.226839, "trades": 169, "taker_buy_base": 28879.3, "taker_buy_quote": 1332.238874 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.04505, "high": 0.04505, "low": 0.04405, "close": 0.04443, "volume": 162669.3, "close_time": 1762138799999, "quote_volume": 7239.268802, "trades": 334, "taker_buy_base": 64705.1, "taker_buy_quote": 2877.370171 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.04439, "high": 0.0444, "low": 0.04209, "close": 0.0421, "volume": 223730.4, "close_time": 1762142399999, "quote_volume": 9661.832826, "trades": 412, "taker_buy_base": 55771.0, "taker_buy_quote": 2411.962643 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.04209, "high": 0.04209, "low": 0.04133, "close": 0.04171, "volume": 46499.2, "close_time": 1762145999999, "quote_volume": 1939.08579, "trades": 65, "taker_buy_base": 15179.2, "taker_buy_quote": 631.315543 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.04169, "high": 0.04209, "low": 0.04122, "close": 0.04122, "volume": 51598.7, "close_time": 1762149599999, "quote_volume": 2140.629127, "trades": 60, "taker_buy_base": 1194.5, "taker_buy_quote": 49.320851 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.04113, "high": 0.04141, "low": 0.04034, "close": 0.04093, "volume": 124465.1, "close_time": 1762153199999, "quote_volume": 5061.702799, "trades": 50, "taker_buy_base": 26233.1, "taker_buy_quote": 1063.116361 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0408, "high": 0.04099, "low": 0.04078, "close": 0.04078, "volume": 34194.4, "close_time": 1762156799999, "quote_volume": 1397.106051, "trades": 87, "taker_buy_base": 30433.9, "taker_buy_quote": 1243.104462 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.04068, "high": 0.04075, "low": 0.04032, "close": 0.04072, "volume": 18285.9, "close_time": 1762160399999, "quote_volume": 738.468857, "trades": 16, "taker_buy_base": 1837.5, "taker_buy_quote": 74.475786 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.04077, "high": 0.04105, "low": 0.04033, "close": 0.04039, "volume": 11448.0, "close_time": 1762163999999, "quote_volume": 465.797738, "trades": 16, "taker_buy_base": 4567.4, "taker_buy_quote": 186.865668 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.04052, "high": 0.04062, "low": 0.04002, "close": 0.04002, "volume": 21387.1, "close_time": 1762167599999, "quote_volume": 862.798699, "trades": 16, "taker_buy_base": 4355.7, "taker_buy_quote": 176.184982 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.04014, "high": 0.04063, "low": 0.04013, "close": 0.0403, "volume": 52415.2, "close_time": 1762171199999, "quote_volume": 2109.509917, "trades": 53, "taker_buy_base": 3287.4, "taker_buy_quote": 132.943906 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.04043, "high": 0.04069, "low": 0.04043, "close": 0.04069, "volume": 53508.4, "close_time": 1762174799999, "quote_volume": 2167.407597, "trades": 37, "taker_buy_base": 50505.2, "taker_buy_quote": 2045.898125 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.04029, "high": 0.04061, "low": 0.0401, "close": 0.04041, "volume": 32505.9, "close_time": 1762178399999, "quote_volume": 1311.80397, "trades": 78, "taker_buy_base": 20268.8, "taker_buy_quote": 818.673994 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.04056, "high": 0.04089, "low": 0.04016, "close": 0.04042, "volume": 58662.3, "close_time": 1762181999999, "quote_volume": 2380.627623, "trades": 107, "taker_buy_base": 21764.0, "taker_buy_quote": 881.510158 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.04036, "high": 0.04036, "low": 0.03627, "close": 0.03757, "volume": 836463.2, "close_time": 1762185599999, "quote_volume": 31749.830196, "trades": 980, "taker_buy_base": 361280.5, "taker_buy_quote": 13761.856792 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03756, "high": 0.03897, "low": 0.03753, "close": 0.03876, "volume": 189541.4, "close_time": 1762189199999, "quote_volume": 7235.530538, "trades": 331, "taker_buy_base": 105700.5, "taker_buy_quote": 4059.556825 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.03864, "high": 0.03939, "low": 0.03855, "close": 0.03895, "volume": 297250.7, "close_time": 1762192799999, "quote_volume": 11555.370425, "trades": 478, "taker_buy_base": 208004.4, "taker_buy_quote": 8086.9999 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.03895, "high": 0.03895, "low": 0.03821, "close": 0.03835, "volume": 83514.3, "close_time": 1762196399999, "quote_volume": 3227.933769, "trades": 133, "taker_buy_base": 53470.8, "taker_buy_quote": 2070.554165 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.03821, "high": 0.0385, "low": 0.03799, "close": 0.03799, "volume": 28211.6, "close_time": 1762199999999, "quote_volume": 1075.940635, "trades": 63, "taker_buy_base": 5713.6, "taker_buy_quote": 218.419956 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03805, "high": 0.03808, "low": 0.03751, "close": 0.03753, "volume": 24063.9, "close_time": 1762203599999, "quote_volume": 910.556427, "trades": 44, "taker_buy_base": 12051.6, "taker_buy_quote": 457.389998 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.03767, "high": 0.03822, "low": 0.03738, "close": 0.03805, "volume": 31215.8, "close_time": 1762207199999, "quote_volume": 1179.009651, "trades": 28, "taker_buy_base": 21689.2, "taker_buy_quote": 818.855252 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.03828, "high": 0.03828, "low": 0.0378, "close": 0.03804, "volume": 101125.5, "close_time": 1762210799999, "quote_volume": 3847.184999, "trades": 30, "taker_buy_base": 21399.3, "taker_buy_quote": 815.992872 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.03797, "high": 0.03841, "low": 0.0378, "close": 0.03841, "volume": 7856.5, "close_time": 1762214399999, "quote_volume": 298.296722, "trades": 17, "taker_buy_base": 3402.2, "taker_buy_quote": 129.05439 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03854, "high": 0.0393, "low": 0.03841, "close": 0.03891, "volume": 54908.6, "close_time": 1762217999999, "quote_volume": 2143.885114, "trades": 60, "taker_buy_base": 35212.7, "taker_buy_quote": 1376.820891 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.03905, "high": 0.03926, "low": 0.03891, "close": 0.0391, "volume": 59636.6, "close_time": 1762221599999, "quote_volume": 2330.092502, "trades": 41, "taker_buy_base": 40374.2, "taker_buy_quote": 1578.981282 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03914, "close": 0.03919, "volume": 18708.6, "close_time": 1762225199999, "quote_volume": 733.164899, "trades": 35, "taker_buy_base": 13474.7, "taker_buy_quote": 527.958745 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.03919, "high": 0.03981, "low": 0.03908, "close": 0.03971, "volume": 23698.9, "close_time": 1762228799999, "quote_volume": 940.075498, "trades": 66, "taker_buy_base": 15413.2, "taker_buy_quote": 612.714017 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.04009, "high": 0.0403, "low": 0.03996, "close": 0.03996, "volume": 61468.9, "close_time": 1762232399999, "quote_volume": 2470.050969, "trades": 121, "taker_buy_base": 38343.2, "taker_buy_quote": 1540.949208 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.03996, "high": 0.04011, "low": 0.03821, "close": 0.03826, "volume": 141738.1, "close_time": 1762235999999, "quote_volume": 5523.407417, "trades": 426, "taker_buy_base": 56737.1, "taker_buy_quote": 2200.954146 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.03823, "high": 0.03968, "low": 0.0382, "close": 0.03878, "volume": 117609.1, "close_time": 1762239599999, "quote_volume": 4568.591773, "trades": 202, "taker_buy_base": 73203.5, "taker_buy_quote": 2847.84091 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0388, "high": 0.0388, "low": 0.03808, "close": 0.03814, "volume": 86457.1, "close_time": 1762243199999, "quote_volume": 3310.936239, "trades": 147, "taker_buy_base": 21500.1, "taker_buy_quote": 825.403211 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.03811, "high": 0.03925, "low": 0.03802, "close": 0.03847, "volume": 101668.7, "close_time": 1762246799999, "quote_volume": 3916.296071, "trades": 133, "taker_buy_base": 50949.8, "taker_buy_quote": 1956.88345 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.03847, "high": 0.0388, "low": 0.03847, "close": 0.0388, "volume": 10529.8, "close_time": 1762250399999, "quote_volume": 407.40632, "trades": 11, "taker_buy_base": 2334.2, "taker_buy_quote": 90.147934 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.03892, "high": 0.03893, "low": 0.0388, "close": 0.03881, "volume": 9188.8, "close_time": 1762253999999, "quote_volume": 356.964628, "trades": 7, "taker_buy_base": 3371.8, "taker_buy_quote": 131.232639 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.03909, "high": 0.0395, "low": 0.03886, "close": 0.03886, "volume": 59172.4, "close_time": 1762257599999, "quote_volume": 2327.608541, "trades": 40, "taker_buy_base": 49081.8, "taker_buy_quote": 1933.25135 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03886, "high": 0.0389, "low": 0.03834, "close": 0.03834, "volume": 118938.2, "close_time": 1762261199999, "quote_volume": 4570.067146, "trades": 112, "taker_buy_base": 110394.7, "taker_buy_quote": 4239.962894 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.03851, "high": 0.03856, "low": 0.03812, "close": 0.03832, "volume": 17728.1, "close_time": 1762264799999, "quote_volume": 679.732234, "trades": 49, "taker_buy_base": 6036.0, "taker_buy_quote": 231.438486 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.03817, "high": 0.03979, "low": 0.038, "close": 0.03979, "volume": 105832.1, "close_time": 1762268399999, "quote_volume": 4146.003976, "trades": 229, "taker_buy_base": 70776.1, "taker_buy_quote": 2780.239245 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.03969, "high": 0.03978, "low": 0.03884, "close": 0.03891, "volume": 81439.1, "close_time": 1762271999999, "quote_volume": 3207.953746, "trades": 258, "taker_buy_base": 36802.7, "taker_buy_quote": 1448.929488 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03917, "high": 0.0392, "low": 0.03816, "close": 0.03822, "volume": 98681.2, "close_time": 1762275599999, "quote_volume": 3819.982748, "trades": 397, "taker_buy_base": 39528.7, "taker_buy_quote": 1530.608002 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.03809, "high": 0.03832, "low": 0.03684, "close": 0.03785, "volume": 208079.8, "close_time": 1762279199999, "quote_volume": 7826.124119, "trades": 548, "taker_buy_base": 88012.7, "taker_buy_quote": 3306.898694 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.03785, "high": 0.03785, "low": 0.03628, "close": 0.03767, "volume": 191663.7, "close_time": 1762282799999, "quote_volume": 7122.462203, "trades": 437, "taker_buy_base": 114862.9, "taker_buy_quote": 4266.314539 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.03767, "high": 0.03816, "low": 0.03745, "close": 0.03762, "volume": 183315.3, "close_time": 1762286399999, "quote_volume": 6922.586061, "trades": 408, "taker_buy_base": 107957.1, "taker_buy_quote": 4081.514457 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03751, "high": 0.038, "low": 0.03518, "close": 0.03745, "volume": 371447.8, "close_time": 1762289999999, "quote_volume": 13601.676785, "trades": 1019, "taker_buy_base": 183845.9, "taker_buy_quote": 6745.737846 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.03725, "high": 0.03755, "low": 0.03574, "close": 0.03726, "volume": 236475.1, "close_time": 1762293599999, "quote_volume": 8636.592019, "trades": 705, "taker_buy_base": 114249.1, "taker_buy_quote": 4178.455262 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.03737, "high": 0.03855, "low": 0.03729, "close": 0.0381, "volume": 104578.1, "close_time": 1762297199999, "quote_volume": 3977.05483, "trades": 230, "taker_buy_base": 47195.5, "taker_buy_quote": 1793.986095 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.03818, "high": 0.03822, "low": 0.03806, "close": 0.03822, "volume": 9201.7, "close_time": 1762300799999, "quote_volume": 350.575204, "trades": 13, "taker_buy_base": 867.0, "taker_buy_quote": 33.084379 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03817, "high": 0.03824, "low": 0.0375, "close": 0.03761, "volume": 38164.2, "close_time": 1762304399999, "quote_volume": 1441.476695, "trades": 46, "taker_buy_base": 17282.0, "taker_buy_quote": 650.94443 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.03733, "high": 0.03745, "low": 0.03593, "close": 0.03737, "volume": 170524.3, "close_time": 1762307999999, "quote_volume": 6253.180871, "trades": 313, "taker_buy_base": 76097.1, "taker_buy_quote": 2789.860671 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.03756, "high": 0.03832, "low": 0.03756, "close": 0.03832, "volume": 109057.1, "close_time": 1762311599999, "quote_volume": 4132.253831, "trades": 224, "taker_buy_base": 77810.0, "taker_buy_quote": 2948.286518 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.03848, "high": 0.03848, "low": 0.03812, "close": 0.03835, "volume": 32892.7, "close_time": 1762315199999, "quote_volume": 1259.313618, "trades": 42, "taker_buy_base": 21748.2, "taker_buy_quote": 832.879593 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03798, "high": 0.03798, "low": 0.03793, "close": 0.03793, "volume": 1053.1, "close_time": 1762318799999, "quote_volume": 39.983578, "trades": 3, "taker_buy_base": 1053.1, "taker_buy_quote": 39.983578 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0382, "high": 0.0382, "low": 0.03801, "close": 0.03807, "volume": 4631.9, "close_time": 1762322399999, "quote_volume": 176.200256, "trades": 7, "taker_buy_base": 787.2, "taker_buy_quote": 29.992265 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.038, "high": 0.03822, "low": 0.0379, "close": 0.03822, "volume": 13684.5, "close_time": 1762325999999, "quote_volume": 519.695608, "trades": 22, "taker_buy_base": 2495.8, "taker_buy_quote": 94.767443 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.03823, "high": 0.03823, "low": 0.03794, "close": 0.03821, "volume": 24747.1, "close_time": 1762329599999, "quote_volume": 941.895982, "trades": 8, "taker_buy_base": 8037.4, "taker_buy_quote": 306.848974 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.038, "high": 0.038, "low": 0.03741, "close": 0.03775, "volume": 24123.2, "close_time": 1762333199999, "quote_volume": 907.792311, "trades": 68, "taker_buy_base": 12253.2, "taker_buy_quote": 460.268669 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.03797, "high": 0.03814, "low": 0.0379, "close": 0.03802, "volume": 53005.6, "close_time": 1762336799999, "quote_volume": 2015.876311, "trades": 26, "taker_buy_base": 23516.2, "taker_buy_quote": 895.649282 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.03797, "high": 0.03797, "low": 0.03743, "close": 0.03743, "volume": 55119.4, "close_time": 1762340399999, "quote_volume": 2080.041161, "trades": 40, "taker_buy_base": 33734.1, "taker_buy_quote": 1272.848391 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.03746, "high": 0.03818, "low": 0.03746, "close": 0.03818, "volume": 8809.0, "close_time": 1762343999999, "quote_volume": 334.047812, "trades": 15, "taker_buy_base": 7494.4, "taker_buy_quote": 284.081959 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03807, "high": 0.03847, "low": 0.03807, "close": 0.03814, "volume": 70159.3, "close_time": 1762347599999, "quote_volume": 2684.896854, "trades": 61, "taker_buy_base": 58953.0, "taker_buy_quote": 2257.171479 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.03808, "high": 0.0385, "low": 0.03789, "close": 0.03839, "volume": 38105.2, "close_time": 1762351199999, "quote_volume": 1456.834839, "trades": 46, "taker_buy_base": 13967.3, "taker_buy_quote": 536.528989 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.03845, "high": 0.03856, "low": 0.03817, "close": 0.03836, "volume": 69093.5, "close_time": 1762354799999, "quote_volume": 2644.837241, "trades": 59, "taker_buy_base": 43477.6, "taker_buy_quote": 1663.905561 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.03834, "high": 0.03863, "low": 0.03819, "close": 0.03863, "volume": 64676.6, "close_time": 1762358399999, "quote_volume": 2478.336456, "trades": 154, "taker_buy_base": 25887.8, "taker_buy_quote": 992.150777 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03861, "high": 0.039, "low": 0.03823, "close": 0.03899, "volume": 63000.7, "close_time": 1762361999999, "quote_volume": 2425.451099, "trades": 68, "taker_buy_base": 28742.2, "taker_buy_quote": 1109.853936 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.03887, "high": 0.03901, "low": 0.03874, "close": 0.03883, "volume": 22258.9, "close_time": 1762365599999, "quote_volume": 865.795725, "trades": 20, "taker_buy_base": 10038.9, "taker_buy_quote": 391.498848 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.03893, "high": 0.03919, "low": 0.03892, "close": 0.03919, "volume": 36451.7, "close_time": 1762369199999, "quote_volume": 1426.524976, "trades": 30, "taker_buy_base": 27612.5, "taker_buy_quote": 1081.81243 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.03912, "high": 0.03929, "low": 0.03894, "close": 0.03929, "volume": 32133.1, "close_time": 1762372799999, "quote_volume": 1257.1851, "trades": 19, "taker_buy_base": 9736.5, "taker_buy_quote": 381.566227 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03901, "close": 0.03903, "volume": 6009.1, "close_time": 1762376399999, "quote_volume": 235.469735, "trades": 8, "taker_buy_base": 685.5, "taker_buy_quote": 26.750065 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.03886, "high": 0.03949, "low": 0.03886, "close": 0.03939, "volume": 52595.7, "close_time": 1762379999999, "quote_volume": 2058.563791, "trades": 88, "taker_buy_base": 42976.8, "taker_buy_quote": 1683.380993 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.03927, "high": 0.03972, "low": 0.03927, "close": 0.03972, "volume": 39211.4, "close_time": 1762383599999, "quote_volume": 1550.040745, "trades": 147, "taker_buy_base": 34619.0, "taker_buy_quote": 1369.166293 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.03974, "high": 0.03977, "low": 0.03955, "close": 0.03955, "volume": 16041.0, "close_time": 1762387199999, "quote_volume": 637.34697, "trades": 40, "taker_buy_base": 11406.9, "taker_buy_quote": 453.455745 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03943, "high": 0.03943, "low": 0.039, "close": 0.03912, "volume": 62991.4, "close_time": 1762390799999, "quote_volume": 2475.086645, "trades": 71, "taker_buy_base": 31187.0, "taker_buy_quote": 1228.521154 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.03903, "high": 0.03903, "low": 0.03851, "close": 0.03889, "volume": 265563.6, "close_time": 1762394399999, "quote_volume": 10272.816825, "trades": 123, "taker_buy_base": 153375.6, "taker_buy_quote": 5942.843803 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.03895, "high": 0.03917, "low": 0.03866, "close": 0.03903, "volume": 65914.1, "close_time": 1762397999999, "quote_volume": 2566.136344, "trades": 119, "taker_buy_base": 26065.7, "taker_buy_quote": 1016.018475 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0389, "high": 0.03905, "low": 0.0389, "close": 0.03904, "volume": 9465.2, "close_time": 1762401599999, "quote_volume": 369.002087, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.03899, "high": 0.03902, "low": 0.03882, "close": 0.03902, "volume": 2248.3, "close_time": 1762405199999, "quote_volume": 87.425409, "trades": 7, "taker_buy_base": 1157.9, "taker_buy_quote": 45.011061 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.03831, "high": 0.03831, "low": 0.03804, "close": 0.03805, "volume": 59340.2, "close_time": 1762408799999, "quote_volume": 2261.742092, "trades": 113, "taker_buy_base": 7069.2, "taker_buy_quote": 269.017136 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.03809, "high": 0.0382, "low": 0.03801, "close": 0.03814, "volume": 29311.2, "close_time": 1762412399999, "quote_volume": 1115.755209, "trades": 53, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0381, "high": 0.03827, "low": 0.03791, "close": 0.03808, "volume": 70121.3, "close_time": 1762415999999, "quote_volume": 2669.28549, "trades": 78, "taker_buy_base": 19745.9, "taker_buy_quote": 755.405417 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.03803, "high": 0.03823, "low": 0.03802, "close": 0.03823, "volume": 128606.7, "close_time": 1762419599999, "quote_volume": 4914.616024, "trades": 29, "taker_buy_base": 35145.5, "taker_buy_quote": 1342.827299 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.03814, "high": 0.03821, "low": 0.03798, "close": 0.03818, "volume": 38685.5, "close_time": 1762423199999, "quote_volume": 1473.575142, "trades": 15, "taker_buy_base": 11521.6, "taker_buy_quote": 438.915775 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.03823, "high": 0.03823, "low": 0.03807, "close": 0.0381, "volume": 561.0, "close_time": 1762426799999, "quote_volume": 21.385856, "trades": 3, "taker_buy_base": 561.0, "taker_buy_quote": 21.385856 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.03816, "high": 0.03818, "low": 0.03802, "close": 0.03818, "volume": 5739.8, "close_time": 1762430399999, "quote_volume": 219.087032, "trades": 18, "taker_buy_base": 2127.6, "taker_buy_quote": 81.231768 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.03812, "high": 0.03812, "low": 0.03783, "close": 0.03783, "volume": 14685.1, "close_time": 1762433999999, "quote_volume": 555.818462, "trades": 45, "taker_buy_base": 615.5, "taker_buy_quote": 23.434102 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0379, "high": 0.03898, "low": 0.0379, "close": 0.03866, "volume": 163804.5, "close_time": 1762437599999, "quote_volume": 6304.107861, "trades": 109, "taker_buy_base": 83066.8, "taker_buy_quote": 3193.270731 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.03875, "high": 0.03884, "low": 0.03808, "close": 0.03846, "volume": 81898.0, "close_time": 1762441199999, "quote_volume": 3141.929948, "trades": 98, "taker_buy_base": 69527.2, "taker_buy_quote": 2667.784655 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.03804, "high": 0.03866, "low": 0.03741, "close": 0.03759, "volume": 208441.9, "close_time": 1762444799999, "quote_volume": 7871.75942, "trades": 516, "taker_buy_base": 75886.7, "taker_buy_quote": 2874.392046 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03762, "high": 0.03785, "low": 0.03706, "close": 0.03771, "volume": 159070.2, "close_time": 1762448399999, "quote_volume": 5954.654367, "trades": 313, "taker_buy_base": 47343.0, "taker_buy_quote": 1773.098222 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.03762, "high": 0.0383, "low": 0.03759, "close": 0.0383, "volume": 113223.5, "close_time": 1762451999999, "quote_volume": 4298.97318, "trades": 92, "taker_buy_base": 83967.0, "taker_buy_quote": 3193.719952 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.03824, "high": 0.03905, "low": 0.03778, "close": 0.03876, "volume": 34277.7, "close_time": 1762455599999, "quote_volume": 1325.31807, "trades": 51, "taker_buy_base": 20201.9, "taker_buy_quote": 782.011181 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.03888, "high": 0.03996, "low": 0.03888, "close": 0.03995, "volume": 200848.4, "close_time": 1762459199999, "quote_volume": 7960.279083, "trades": 287, "taker_buy_base": 143422.0, "taker_buy_quote": 5691.52436 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03995, "high": 0.04045, "low": 0.03915, "close": 0.03942, "volume": 204464.9, "close_time": 1762462799999, "quote_volume": 8189.812856, "trades": 347, "taker_buy_base": 147698.7, "taker_buy_quote": 5927.316458 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.03937, "high": 0.03979, "low": 0.03915, "close": 0.03962, "volume": 30117.0, "close_time": 1762466399999, "quote_volume": 1190.903525, "trades": 51, "taker_buy_base": 4973.3, "taker_buy_quote": 197.046032 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.03975, "high": 0.03991, "low": 0.03938, "close": 0.03991, "volume": 58515.3, "close_time": 1762469999999, "quote_volume": 2319.322205, "trades": 44, "taker_buy_base": 28388.7, "taker_buy_quote": 1130.284701 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.03985, "high": 0.03999, "low": 0.03954, "close": 0.03999, "volume": 17734.5, "close_time": 1762473599999, "quote_volume": 702.758773, "trades": 11, "taker_buy_base": 9261.3, "taker_buy_quote": 366.843942 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04031, "high": 0.04101, "low": 0.04019, "close": 0.04076, "volume": 86258.0, "close_time": 1762477199999, "quote_volume": 3497.011559, "trades": 51, "taker_buy_base": 47228.1, "taker_buy_quote": 1917.007619 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.04067, "high": 0.04116, "low": 0.04037, "close": 0.04044, "volume": 30408.9, "close_time": 1762480799999, "quote_volume": 1238.463552, "trades": 27, "taker_buy_base": 22287.4, "taker_buy_quote": 907.989614 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.04096, "high": 0.04096, "low": 0.04046, "close": 0.04092, "volume": 66496.9, "close_time": 1762484399999, "quote_volume": 2698.375897, "trades": 12, "taker_buy_base": 611.9, "taker_buy_quote": 25.058476 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.04119, "high": 0.04126, "low": 0.04119, "close": 0.04126, "volume": 22616.0, "close_time": 1762487999999, "quote_volume": 931.990167, "trades": 13, "taker_buy_base": 20980.3, "taker_buy_quote": 864.599327 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.04132, "high": 0.0417, "low": 0.04097, "close": 0.04097, "volume": 16477.1, "close_time": 1762491599999, "quote_volume": 678.641712, "trades": 8, "taker_buy_base": 2983.2, "taker_buy_quote": 124.160784 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.04082, "high": 0.04147, "low": 0.04082, "close": 0.04147, "volume": 21837.6, "close_time": 1762495199999, "quote_volume": 896.706382, "trades": 10, "taker_buy_base": 19098.1, "taker_buy_quote": 784.016554 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.04136, "high": 0.04212, "low": 0.04136, "close": 0.04189, "volume": 91361.9, "close_time": 1762498799999, "quote_volume": 3805.970142, "trades": 43, "taker_buy_base": 77932.1, "taker_buy_quote": 3243.73907 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.04166, "high": 0.04251, "low": 0.04139, "close": 0.04244, "volume": 22214.9, "close_time": 1762502399999, "quote_volume": 930.295337, "trades": 33, "taker_buy_base": 10913.2, "taker_buy_quote": 456.265326 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.04241, "high": 0.04247, "low": 0.0416, "close": 0.0416, "volume": 31981.1, "close_time": 1762505999999, "quote_volume": 1346.056424, "trades": 32, "taker_buy_base": 4206.8, "taker_buy_quote": 177.046212 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.04145, "high": 0.04185, "low": 0.04094, "close": 0.04153, "volume": 30960.0, "close_time": 1762509599999, "quote_volume": 1281.414045, "trades": 33, "taker_buy_base": 6696.3, "taker_buy_quote": 278.679207 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.04159, "high": 0.04159, "low": 0.04118, "close": 0.0412, "volume": 61295.7, "close_time": 1762513199999, "quote_volume": 2533.936227, "trades": 15, "taker_buy_base": 32645.0, "taker_buy_quote": 1352.1058 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.04101, "high": 0.04101, "low": 0.04006, "close": 0.04057, "volume": 75447.6, "close_time": 1762516799999, "quote_volume": 3051.349778, "trades": 69, "taker_buy_base": 25171.0, "taker_buy_quote": 1019.057891 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.04041, "high": 0.04041, "low": 0.03941, "close": 0.03951, "volume": 85865.0, "close_time": 1762520399999, "quote_volume": 3428.972829, "trades": 51, "taker_buy_base": 10853.0, "taker_buy_quote": 432.098132 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.03977, "high": 0.04043, "low": 0.03977, "close": 0.04043, "volume": 10171.1, "close_time": 1762523999999, "quote_volume": 406.876235, "trades": 5, "taker_buy_base": 6044.5, "taker_buy_quote": 242.462363 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.04048, "high": 0.04148, "low": 0.0398, "close": 0.04148, "volume": 41046.3, "close_time": 1762527599999, "quote_volume": 1670.421354, "trades": 22, "taker_buy_base": 23950.0, "taker_buy_quote": 980.71123 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.04154, "high": 0.04211, "low": 0.0415, "close": 0.04211, "volume": 44188.6, "close_time": 1762531199999, "quote_volume": 1847.751663, "trades": 54, "taker_buy_base": 27567.5, "taker_buy_quote": 1151.893521 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.04232, "high": 0.04428, "low": 0.04206, "close": 0.04428, "volume": 773168.1, "close_time": 1762534799999, "quote_volume": 33884.715122, "trades": 523, "taker_buy_base": 281821.8, "taker_buy_quote": 12239.32819 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.044, "high": 0.04584, "low": 0.044, "close": 0.04578, "volume": 2101567.9, "close_time": 1762538399999, "quote_volume": 94369.471007, "trades": 868, "taker_buy_base": 226678.7, "taker_buy_quote": 10209.606479 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0458, "high": 0.04746, "low": 0.0458, "close": 0.04746, "volume": 113431.3, "close_time": 1762541999999, "quote_volume": 5305.800485, "trades": 123, "taker_buy_base": 44429.2, "taker_buy_quote": 2074.170271 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.04656, "high": 0.04678, "low": 0.04619, "close": 0.04665, "volume": 75838.3, "close_time": 1762545599999, "quote_volume": 3531.602606, "trades": 34, "taker_buy_base": 57023.7, "taker_buy_quote": 2655.406959 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0467, "high": 0.04706, "low": 0.04644, "close": 0.04706, "volume": 105495.0, "close_time": 1762549199999, "quote_volume": 4931.29156, "trades": 106, "taker_buy_base": 62428.1, "taker_buy_quote": 2918.045962 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.04703, "high": 0.04865, "low": 0.04703, "close": 0.04865, "volume": 116308.6, "close_time": 1762552799999, "quote_volume": 5593.200354, "trades": 168, "taker_buy_base": 75158.8, "taker_buy_quote": 3621.406124 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.04843, "high": 0.04913, "low": 0.04789, "close": 0.04789, "volume": 242333.8, "close_time": 1762556399999, "quote_volume": 11736.704536, "trades": 263, "taker_buy_base": 101385.7, "taker_buy_quote": 4908.238428 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.04788, "high": 0.04796, "low": 0.04691, "close": 0.04696, "volume": 61995.8, "close_time": 1762559999999, "quote_volume": 2939.798886, "trades": 52, "taker_buy_base": 28595.9, "taker_buy_quote": 1356.009965 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04706, "high": 0.04824, "low": 0.04636, "close": 0.04636, "volume": 70030.9, "close_time": 1762563599999, "quote_volume": 3324.377303, "trades": 112, "taker_buy_base": 37582.7, "taker_buy_quote": 1784.373948 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.04637, "high": 0.0475, "low": 0.04629, "close": 0.0475, "volume": 21610.2, "close_time": 1762567199999, "quote_volume": 1019.543072, "trades": 21, "taker_buy_base": 13746.7, "taker_buy_quote": 647.195425 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.04801, "high": 0.0485, "low": 0.048, "close": 0.048, "volume": 44990.1, "close_time": 1762570799999, "quote_volume": 2171.016045, "trades": 35, "taker_buy_base": 37334.1, "taker_buy_quote": 1802.916802 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.04783, "high": 0.04818, "low": 0.04687, "close": 0.04687, "volume": 64687.0, "close_time": 1762574399999, "quote_volume": 3083.834169, "trades": 62, "taker_buy_base": 24061.5, "taker_buy_quote": 1143.996968 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0467, "high": 0.04786, "low": 0.0467, "close": 0.04711, "volume": 31836.5, "close_time": 1762577999999, "quote_volume": 1499.151533, "trades": 29, "taker_buy_base": 14895.9, "taker_buy_quote": 700.284141 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.04703, "high": 0.04739, "low": 0.04671, "close": 0.04681, "volume": 103492.0, "close_time": 1762581599999, "quote_volume": 4858.582748, "trades": 51, "taker_buy_base": 92123.8, "taker_buy_quote": 4324.582508 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.04671, "high": 0.04696, "low": 0.04654, "close": 0.04675, "volume": 30748.5, "close_time": 1762585199999, "quote_volume": 1435.172804, "trades": 54, "taker_buy_base": 7145.0, "taker_buy_quote": 333.38195 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.04659, "high": 0.04697, "low": 0.04628, "close": 0.04688, "volume": 25971.1, "close_time": 1762588799999, "quote_volume": 1212.980873, "trades": 36, "taker_buy_base": 21634.4, "taker_buy_quote": 1011.390949 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.04678, "high": 0.048, "low": 0.04647, "close": 0.04779, "volume": 62451.5, "close_time": 1762592399999, "quote_volume": 2956.853486, "trades": 81, "taker_buy_base": 39227.3, "taker_buy_quote": 1855.542362 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.04752, "high": 0.04752, "low": 0.04652, "close": 0.04652, "volume": 10448.8, "close_time": 1762595999999, "quote_volume": 493.275147, "trades": 23, "taker_buy_base": 7868.4, "taker_buy_quote": 372.580007 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.04639, "high": 0.04707, "low": 0.04638, "close": 0.04707, "volume": 55439.8, "close_time": 1762599599999, "quote_volume": 2587.392228, "trades": 33, "taker_buy_base": 33390.1, "taker_buy_quote": 1562.042621 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.04696, "high": 0.04719, "low": 0.04644, "close": 0.04677, "volume": 779219.7, "close_time": 1762603199999, "quote_volume": 36393.423737, "trades": 284, "taker_buy_base": 40738.6, "taker_buy_quote": 1908.412454 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.04724, "high": 0.04724, "low": 0.04672, "close": 0.04686, "volume": 250464.2, "close_time": 1762606799999, "quote_volume": 11742.386167, "trades": 76, "taker_buy_base": 227261.2, "taker_buy_quote": 10654.09183 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.04679, "high": 0.0469, "low": 0.04586, "close": 0.04679, "volume": 46463.3, "close_time": 1762610399999, "quote_volume": 2157.788342, "trades": 71, "taker_buy_base": 37256.2, "taker_buy_quote": 1733.877058 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.04683, "high": 0.04704, "low": 0.04603, "close": 0.04675, "volume": 32173.3, "close_time": 1762613999999, "quote_volume": 1497.816225, "trades": 26, "taker_buy_base": 13172.8, "taker_buy_quote": 614.02398 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.04636, "high": 0.04657, "low": 0.04589, "close": 0.04627, "volume": 49192.2, "close_time": 1762617599999, "quote_volume": 2277.805969, "trades": 63, "taker_buy_base": 39571.9, "taker_buy_quote": 1834.618143 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.04597, "high": 0.04649, "low": 0.04568, "close": 0.04585, "volume": 67777.3, "close_time": 1762621199999, "quote_volume": 3115.886358, "trades": 35, "taker_buy_base": 21474.4, "taker_buy_quote": 990.763953 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.04576, "high": 0.04601, "low": 0.04549, "close": 0.04584, "volume": 22263.6, "close_time": 1762624799999, "quote_volume": 1019.41518, "trades": 39, "taker_buy_base": 13072.4, "taker_buy_quote": 599.938804 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.04569, "high": 0.04616, "low": 0.04569, "close": 0.04615, "volume": 29251.8, "close_time": 1762628399999, "quote_volume": 1343.940616, "trades": 29, "taker_buy_base": 14532.3, "taker_buy_quote": 669.896732 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.04599, "high": 0.04605, "low": 0.04528, "close": 0.04573, "volume": 14363.6, "close_time": 1762631999999, "quote_volume": 655.798734, "trades": 21, "taker_buy_base": 2255.4, "taker_buy_quote": 102.805135 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0457, "high": 0.04607, "low": 0.04538, "close": 0.046, "volume": 29161.6, "close_time": 1762635599999, "quote_volume": 1338.948719, "trades": 42, "taker_buy_base": 22929.9, "taker_buy_quote": 1052.705955 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.04602, "high": 0.04616, "low": 0.04587, "close": 0.04616, "volume": 19835.7, "close_time": 1762639199999, "quote_volume": 911.508397, "trades": 11, "taker_buy_base": 6473.6, "taker_buy_quote": 298.224746 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.04616, "high": 0.04659, "low": 0.04606, "close": 0.04659, "volume": 98689.9, "close_time": 1762642799999, "quote_volume": 4555.372417, "trades": 69, "taker_buy_base": 20734.5, "taker_buy_quote": 960.586734 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.04632, "high": 0.04634, "low": 0.04614, "close": 0.04615, "volume": 31857.4, "close_time": 1762646399999, "quote_volume": 1472.294184, "trades": 40, "taker_buy_base": 28312.5, "taker_buy_quote": 1308.578145 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04603, "high": 0.04618, "low": 0.04529, "close": 0.04529, "volume": 237561.4, "close_time": 1762649999999, "quote_volume": 10890.978743, "trades": 828, "taker_buy_base": 140248.2, "taker_buy_quote": 6430.895298 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.04536, "high": 0.04577, "low": 0.04527, "close": 0.04551, "volume": 163212.9, "close_time": 1762653599999, "quote_volume": 7438.002695, "trades": 777, "taker_buy_base": 89142.0, "taker_buy_quote": 4060.925068 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.04545, "high": 0.04545, "low": 0.04373, "close": 0.04384, "volume": 202430.4, "close_time": 1762657199999, "quote_volume": 9001.46534, "trades": 732, "taker_buy_base": 104155.1, "taker_buy_quote": 4650.040114 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.04384, "high": 0.04394, "low": 0.04322, "close": 0.04353, "volume": 140877.4, "close_time": 1762660799999, "quote_volume": 6152.161, "trades": 403, "taker_buy_base": 57501.7, "taker_buy_quote": 2512.447498 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0435, "high": 0.04432, "low": 0.0435, "close": 0.0439, "volume": 64003.9, "close_time": 1762664399999, "quote_volume": 2815.222004, "trades": 175, "taker_buy_base": 27679.7, "taker_buy_quote": 1216.857923 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.04382, "high": 0.04415, "low": 0.04374, "close": 0.04411, "volume": 75966.1, "close_time": 1762667999999, "quote_volume": 3345.107832, "trades": 345, "taker_buy_base": 42651.7, "taker_buy_quote": 1878.009594 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.04403, "high": 0.04463, "low": 0.04385, "close": 0.04409, "volume": 91751.4, "close_time": 1762671599999, "quote_volume": 4070.857473, "trades": 317, "taker_buy_base": 54128.9, "taker_buy_quote": 2400.797468 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.04422, "high": 0.04486, "low": 0.04422, "close": 0.04476, "volume": 82740.1, "close_time": 1762675199999, "quote_volume": 3697.709244, "trades": 389, "taker_buy_base": 43312.1, "taker_buy_quote": 1936.614723 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.04474, "high": 0.04479, "low": 0.04411, "close": 0.04424, "volume": 166494.9, "close_time": 1762678799999, "quote_volume": 7413.202631, "trades": 885, "taker_buy_base": 82951.8, "taker_buy_quote": 3693.360771 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.04425, "high": 0.04459, "low": 0.04368, "close": 0.0437, "volume": 61925.4, "close_time": 1762682399999, "quote_volume": 2737.134921, "trades": 247, "taker_buy_base": 29934.4, "taker_buy_quote": 1322.777295 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.04362, "high": 0.04413, "low": 0.04345, "close": 0.04413, "volume": 86809.6, "close_time": 1762685999999, "quote_volume": 3798.211484, "trades": 378, "taker_buy_base": 52906.1, "taker_buy_quote": 2314.210486 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0445, "high": 0.04477, "low": 0.04448, "close": 0.0446, "volume": 81583.6, "close_time": 1762689599999, "quote_volume": 3641.789459, "trades": 397, "taker_buy_base": 31780.0, "taker_buy_quote": 1419.549912 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.04455, "high": 0.04491, "low": 0.0445, "close": 0.04466, "volume": 23856.4, "close_time": 1762693199999, "quote_volume": 1065.508021, "trades": 120, "taker_buy_base": 15277.5, "taker_buy_quote": 682.590141 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.04446, "high": 0.04484, "low": 0.04445, "close": 0.04458, "volume": 126004.8, "close_time": 1762696799999, "quote_volume": 5618.072336, "trades": 225, "taker_buy_base": 61359.3, "taker_buy_quote": 2732.336931 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.04448, "high": 0.04531, "low": 0.04426, "close": 0.04461, "volume": 211727.3, "close_time": 1762700399999, "quote_volume": 9497.518116, "trades": 623, "taker_buy_base": 124584.9, "taker_buy_quote": 5585.504721 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0447, "high": 0.04573, "low": 0.0447, "close": 0.04549, "volume": 151885.5, "close_time": 1762703999999, "quote_volume": 6902.502771, "trades": 420, "taker_buy_base": 76212.4, "taker_buy_quote": 3463.066599 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.04552, "high": 0.04597, "low": 0.04529, "close": 0.0459, "volume": 98601.3, "close_time": 1762707599999, "quote_volume": 4498.868606, "trades": 253, "taker_buy_base": 36308.9, "taker_buy_quote": 1655.854484 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.046, "high": 0.04622, "low": 0.04536, "close": 0.04547, "volume": 108890.0, "close_time": 1762711199999, "quote_volume": 4972.597622, "trades": 156, "taker_buy_base": 47155.9, "taker_buy_quote": 2155.947423 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.04547, "high": 0.04596, "low": 0.04516, "close": 0.04596, "volume": 176971.1, "close_time": 1762714799999, "quote_volume": 8044.727646, "trades": 660, "taker_buy_base": 93556.1, "taker_buy_quote": 4254.030322 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.04598, "high": 0.04628, "low": 0.04584, "close": 0.04628, "volume": 51799.4, "close_time": 1762718399999, "quote_volume": 2380.595338, "trades": 160, "taker_buy_base": 27140.7, "taker_buy_quote": 1246.797198 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.04629, "high": 0.0463, "low": 0.04586, "close": 0.04602, "volume": 66761.9, "close_time": 1762721999999, "quote_volume": 3074.691797, "trades": 156, "taker_buy_base": 44365.0, "taker_buy_quote": 2043.155664 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.04606, "high": 0.04629, "low": 0.04591, "close": 0.04615, "volume": 104408.7, "close_time": 1762725599999, "quote_volume": 4812.909414, "trades": 199, "taker_buy_base": 51631.0, "taker_buy_quote": 2379.417558 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.04619, "high": 0.04619, "low": 0.04587, "close": 0.04596, "volume": 6748.1, "close_time": 1762729199999, "quote_volume": 310.393511, "trades": 28, "taker_buy_base": 4684.9, "taker_buy_quote": 215.594654 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.04619, "high": 0.04644, "low": 0.04564, "close": 0.04593, "volume": 46385.9, "close_time": 1762732799999, "quote_volume": 2126.7599, "trades": 98, "taker_buy_base": 21775.7, "taker_buy_quote": 999.431844 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.04595, "high": 0.04687, "low": 0.04558, "close": 0.04667, "volume": 131075.4, "close_time": 1762736399999, "quote_volume": 6033.326777, "trades": 343, "taker_buy_base": 51577.0, "taker_buy_quote": 2372.863004 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.04628, "high": 0.04655, "low": 0.04596, "close": 0.04596, "volume": 162359.8, "close_time": 1762739999999, "quote_volume": 7484.705396, "trades": 190, "taker_buy_base": 126221.2, "taker_buy_quote": 5816.812103 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.04589, "high": 0.04617, "low": 0.04567, "close": 0.04588, "volume": 110738.0, "close_time": 1762743599999, "quote_volume": 5083.745547, "trades": 569, "taker_buy_base": 58440.8, "taker_buy_quote": 2682.125401 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.04611, "high": 0.04651, "low": 0.04601, "close": 0.04617, "volume": 234468.9, "close_time": 1762747199999, "quote_volume": 10838.724573, "trades": 763, "taker_buy_base": 111502.0, "taker_buy_quote": 5152.344411 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.04613, "high": 0.0462, "low": 0.04571, "close": 0.04598, "volume": 122736.8, "close_time": 1762750799999, "quote_volume": 5636.749304, "trades": 532, "taker_buy_base": 73196.9, "taker_buy_quote": 3363.730443 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.04597, "high": 0.04614, "low": 0.04559, "close": 0.04584, "volume": 80108.7, "close_time": 1762754399999, "quote_volume": 3672.007397, "trades": 488, "taker_buy_base": 38523.5, "taker_buy_quote": 1765.975965 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.04583, "high": 0.04598, "low": 0.04549, "close": 0.04576, "volume": 214803.3, "close_time": 1762757999999, "quote_volume": 9834.38439, "trades": 761, "taker_buy_base": 121204.1, "taker_buy_quote": 5551.585203 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.04579, "high": 0.04604, "low": 0.04566, "close": 0.04591, "volume": 102460.9, "close_time": 1762761599999, "quote_volume": 4696.353678, "trades": 452, "taker_buy_base": 42655.7, "taker_buy_quote": 1954.612004 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.04591, "high": 0.04591, "low": 0.04511, "close": 0.04539, "volume": 344132.2, "close_time": 1762765199999, "quote_volume": 15668.376864, "trades": 1881, "taker_buy_base": 159617.1, "taker_buy_quote": 7265.327451 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.04538, "high": 0.04626, "low": 0.04535, "close": 0.04604, "volume": 143569.6, "close_time": 1762768799999, "quote_volume": 6582.589442, "trades": 700, "taker_buy_base": 79934.8, "taker_buy_quote": 3665.422065 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.04607, "high": 0.04614, "low": 0.0453, "close": 0.04548, "volume": 239828.6, "close_time": 1762772399999, "quote_volume": 10954.208391, "trades": 1379, "taker_buy_base": 114356.7, "taker_buy_quote": 5220.919047 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.04554, "high": 0.04623, "low": 0.04552, "close": 0.04612, "volume": 223362.3, "close_time": 1762775999999, "quote_volume": 10247.663058, "trades": 1069, "taker_buy_base": 108634.2, "taker_buy_quote": 4981.66246 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.04608, "high": 0.04613, "low": 0.04574, "close": 0.04574, "volume": 76345.1, "close_time": 1762779599999, "quote_volume": 3503.069307, "trades": 205, "taker_buy_base": 37977.3, "taker_buy_quote": 1742.510431 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.04574, "high": 0.04631, "low": 0.04574, "close": 0.04619, "volume": 107680.8, "close_time": 1762783199999, "quote_volume": 4961.666688, "trades": 566, "taker_buy_base": 55452.9, "taker_buy_quote": 2553.433306 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.04606, "high": 0.04611, "low": 0.04491, "close": 0.04526, "volume": 264878.9, "close_time": 1762786799999, "quote_volume": 12064.734003, "trades": 1417, "taker_buy_base": 127518.9, "taker_buy_quote": 5806.88607 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.04528, "high": 0.04606, "low": 0.04521, "close": 0.04551, "volume": 168822.9, "close_time": 1762790399999, "quote_volume": 7686.806978, "trades": 773, "taker_buy_base": 87474.9, "taker_buy_quote": 3983.240929 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.04553, "high": 0.04588, "low": 0.04503, "close": 0.0452, "volume": 257876.7, "close_time": 1762793999999, "quote_volume": 11714.627403, "trades": 1385, "taker_buy_base": 139523.7, "taker_buy_quote": 6335.047555 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.04517, "high": 0.04569, "low": 0.04506, "close": 0.04549, "volume": 146024.1, "close_time": 1762797599999, "quote_volume": 6627.432975, "trades": 589, "taker_buy_base": 70646.6, "taker_buy_quote": 3208.938811 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0455, "high": 0.0455, "low": 0.04509, "close": 0.04509, "volume": 152238.5, "close_time": 1762801199999, "quote_volume": 6903.691333, "trades": 458, "taker_buy_base": 69638.1, "taker_buy_quote": 3159.028446 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.04509, "high": 0.04569, "low": 0.04498, "close": 0.04534, "volume": 329271.0, "close_time": 1762804799999, "quote_volume": 14939.747636, "trades": 893, "taker_buy_base": 164331.7, "taker_buy_quote": 7454.377429 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.04535, "high": 0.04577, "low": 0.04529, "close": 0.04536, "volume": 338456.3, "close_time": 1762808399999, "quote_volume": 15401.528177, "trades": 1170, "taker_buy_base": 161339.0, "taker_buy_quote": 7341.101457 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.04538, "high": 0.04538, "low": 0.04455, "close": 0.04489, "volume": 327945.2, "close_time": 1762811999999, "quote_volume": 14700.852568, "trades": 881, "taker_buy_base": 163837.9, "taker_buy_quote": 7344.044829 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0449, "high": 0.0457, "low": 0.04441, "close": 0.0457, "volume": 73814.6, "close_time": 1762815599999, "quote_volume": 3309.487449, "trades": 186, "taker_buy_base": 42376.0, "taker_buy_quote": 1901.841617 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.04579, "high": 0.04595, "low": 0.0451, "close": 0.0451, "volume": 107866.3, "close_time": 1762819199999, "quote_volume": 4898.905034, "trades": 132, "taker_buy_base": 46326.9, "taker_buy_quote": 2103.613885 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04516, "high": 0.04531, "low": 0.04439, "close": 0.04482, "volume": 79616.4, "close_time": 1762822799999, "quote_volume": 3568.570803, "trades": 189, "taker_buy_base": 48512.3, "taker_buy_quote": 2173.528465 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.04485, "high": 0.04614, "low": 0.04483, "close": 0.04487, "volume": 209041.3, "close_time": 1762826399999, "quote_volume": 9473.556789, "trades": 731, "taker_buy_base": 85390.4, "taker_buy_quote": 3864.835242 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.04499, "high": 0.04582, "low": 0.04463, "close": 0.04549, "volume": 183087.7, "close_time": 1762829999999, "quote_volume": 8264.885117, "trades": 723, "taker_buy_base": 102273.3, "taker_buy_quote": 4616.642055 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.04546, "high": 0.04572, "low": 0.04529, "close": 0.04531, "volume": 82428.6, "close_time": 1762833599999, "quote_volume": 3748.52132, "trades": 271, "taker_buy_base": 38630.9, "taker_buy_quote": 1756.295874 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.04528, "high": 0.04549, "low": 0.04457, "close": 0.0446, "volume": 116935.0, "close_time": 1762837199999, "quote_volume": 5273.629828, "trades": 328, "taker_buy_base": 64926.3, "taker_buy_quote": 2926.627565 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.04456, "high": 0.04466, "low": 0.04406, "close": 0.04436, "volume": 207277.6, "close_time": 1762840799999, "quote_volume": 9193.949651, "trades": 602, "taker_buy_base": 104640.2, "taker_buy_quote": 4641.011491 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.04441, "high": 0.04462, "low": 0.04417, "close": 0.04443, "volume": 80164.4, "close_time": 1762844399999, "quote_volume": 3562.795355, "trades": 328, "taker_buy_base": 37243.3, "taker_buy_quote": 1654.005755 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.04444, "high": 0.04444, "low": 0.04372, "close": 0.0438, "volume": 253637.0, "close_time": 1762847999999, "quote_volume": 11179.024721, "trades": 916, "taker_buy_base": 126169.2, "taker_buy_quote": 5558.018605 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.04376, "high": 0.04433, "low": 0.04374, "close": 0.04429, "volume": 140108.2, "close_time": 1762851599999, "quote_volume": 6163.263001, "trades": 576, "taker_buy_base": 63731.5, "taker_buy_quote": 2802.676949 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.04453, "high": 0.04462, "low": 0.04415, "close": 0.04415, "volume": 24778.2, "close_time": 1762855199999, "quote_volume": 1102.094296, "trades": 19, "taker_buy_base": 10001.2, "taker_buy_quote": 445.439074 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.04433, "high": 0.04433, "low": 0.04413, "close": 0.04413, "volume": 700.3, "close_time": 1762858799999, "quote_volume": 30.942605, "trades": 3, "taker_buy_base": 180.5, "taker_buy_quote": 8.001565 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.04433, "high": 0.04437, "low": 0.04397, "close": 0.04411, "volume": 69036.8, "close_time": 1762862399999, "quote_volume": 3046.276292, "trades": 22, "taker_buy_base": 41101.0, "taker_buy_quote": 1812.863307 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04412, "high": 0.04423, "low": 0.04377, "close": 0.04386, "volume": 76571.9, "close_time": 1762865999999, "quote_volume": 3362.458521, "trades": 23, "taker_buy_base": 37307.5, "taker_buy_quote": 1636.635345 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.04404, "high": 0.04411, "low": 0.04362, "close": 0.04369, "volume": 82411.3, "close_time": 1762869599999, "quote_volume": 3612.92831, "trades": 25, "taker_buy_base": 39846.1, "taker_buy_quote": 1746.23189 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.04352, "high": 0.04386, "low": 0.04331, "close": 0.04386, "volume": 23799.8, "close_time": 1762873199999, "quote_volume": 1038.381386, "trades": 14, "taker_buy_base": 7465.9, "taker_buy_quote": 324.488738 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.04408, "high": 0.04408, "low": 0.04371, "close": 0.04371, "volume": 8566.3, "close_time": 1762876799999, "quote_volume": 375.910026, "trades": 9, "taker_buy_base": 509.5, "taker_buy_quote": 22.402715 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04375, "high": 0.04412, "low": 0.04375, "close": 0.0441, "volume": 32098.9, "close_time": 1762880399999, "quote_volume": 1412.518069, "trades": 16, "taker_buy_base": 19735.7, "taker_buy_quote": 867.665783 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.04402, "high": 0.04411, "low": 0.04363, "close": 0.04363, "volume": 18704.8, "close_time": 1762883999999, "quote_volume": 824.018845, "trades": 7, "taker_buy_base": 18484.6, "taker_buy_quote": 814.411519 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.04363, "high": 0.04363, "low": 0.04294, "close": 0.04303, "volume": 142791.4, "close_time": 1762887599999, "quote_volume": 6164.591722, "trades": 153, "taker_buy_base": 27151.7, "taker_buy_quote": 1167.464951 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.04303, "high": 0.04333, "low": 0.0427, "close": 0.04282, "volume": 149680.3, "close_time": 1762891199999, "quote_volume": 6432.345515, "trades": 204, "taker_buy_base": 48781.0, "taker_buy_quote": 2099.464521 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.04285, "high": 0.04291, "low": 0.04234, "close": 0.04241, "volume": 89211.2, "close_time": 1762894799999, "quote_volume": 3800.119437, "trades": 42, "taker_buy_base": 34210.9, "taker_buy_quote": 1458.672166 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.04243, "high": 0.04249, "low": 0.04202, "close": 0.0422, "volume": 264336.2, "close_time": 1762898399999, "quote_volume": 11177.269059, "trades": 83, "taker_buy_base": 122552.0, "taker_buy_quote": 5185.484146 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.042, "high": 0.04214, "low": 0.042, "close": 0.04212, "volume": 3295.0, "close_time": 1762901999999, "quote_volume": 138.66678, "trades": 8, "taker_buy_base": 3295.0, "taker_buy_quote": 138.66678 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 291.4, "close_time": 1762905599999, "quote_volume": 12.25337, "trades": 1, "taker_buy_base": 291.4, "taker_buy_quote": 12.25337 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04219, "high": 0.04219, "low": 0.04161, "close": 0.04209, "volume": 8152.7, "close_time": 1762909199999, "quote_volume": 341.953457, "trades": 20, "taker_buy_base": 5560.4, "taker_buy_quote": 233.653686 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.04221, "high": 0.04266, "low": 0.04221, "close": 0.04235, "volume": 7583.4, "close_time": 1762912799999, "quote_volume": 321.788151, "trades": 30, "taker_buy_base": 6312.1, "taker_buy_quote": 267.960486 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.04261, "high": 0.0428, "low": 0.0421, "close": 0.04249, "volume": 76685.4, "close_time": 1762916399999, "quote_volume": 3254.872586, "trades": 195, "taker_buy_base": 35230.5, "taker_buy_quote": 1493.094351 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.04249, "high": 0.04275, "low": 0.04244, "close": 0.04266, "volume": 63406.6, "close_time": 1762919999999, "quote_volume": 2704.110799, "trades": 208, "taker_buy_base": 26558.1, "taker_buy_quote": 1132.450016 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.04268, "high": 0.04273, "low": 0.04253, "close": 0.04266, "volume": 37735.3, "close_time": 1762923599999, "quote_volume": 1609.520582, "trades": 152, "taker_buy_base": 20655.9, "taker_buy_quote": 880.99503 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.04275, "high": 0.04312, "low": 0.04258, "close": 0.0431, "volume": 94398.8, "close_time": 1762927199999, "quote_volume": 4044.853413, "trades": 264, "taker_buy_base": 39514.0, "taker_buy_quote": 1692.333018 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.04304, "high": 0.04328, "low": 0.04298, "close": 0.043, "volume": 134131.3, "close_time": 1762930799999, "quote_volume": 5781.090513, "trades": 315, "taker_buy_base": 71089.8, "taker_buy_quote": 3064.409011 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.043, "high": 0.04325, "low": 0.04274, "close": 0.04275, "volume": 67877.3, "close_time": 1762934399999, "quote_volume": 2920.148415, "trades": 197, "taker_buy_base": 23012.5, "taker_buy_quote": 990.423412 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.04294, "high": 0.04398, "low": 0.04292, "close": 0.04375, "volume": 70957.5, "close_time": 1762937999999, "quote_volume": 3091.169881, "trades": 173, "taker_buy_base": 44461.2, "taker_buy_quote": 1934.744668 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.04379, "high": 0.0441, "low": 0.04363, "close": 0.044, "volume": 91316.4, "close_time": 1762941599999, "quote_volume": 4009.17946, "trades": 215, "taker_buy_base": 46197.7, "taker_buy_quote": 2028.280194 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0441, "high": 0.04436, "low": 0.04406, "close": 0.04415, "volume": 65198.0, "close_time": 1762945199999, "quote_volume": 2884.139547, "trades": 205, "taker_buy_base": 24798.8, "taker_buy_quote": 1097.211362 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0441, "high": 0.04421, "low": 0.04392, "close": 0.04396, "volume": 62868.2, "close_time": 1762948799999, "quote_volume": 2773.545375, "trades": 194, "taker_buy_base": 39292.8, "taker_buy_quote": 1734.005304 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.04409, "high": 0.04422, "low": 0.04385, "close": 0.0439, "volume": 95374.5, "close_time": 1762952399999, "quote_volume": 4201.227866, "trades": 181, "taker_buy_base": 42499.2, "taker_buy_quote": 1870.753521 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.04387, "high": 0.0444, "low": 0.04372, "close": 0.04428, "volume": 64947.2, "close_time": 1762955999999, "quote_volume": 2864.564511, "trades": 143, "taker_buy_base": 40004.9, "taker_buy_quote": 1767.831082 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.04428, "high": 0.04428, "low": 0.04283, "close": 0.04318, "volume": 140655.1, "close_time": 1762959599999, "quote_volume": 6129.629338, "trades": 479, "taker_buy_base": 69073.5, "taker_buy_quote": 3009.685851 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.04322, "high": 0.04346, "low": 0.04224, "close": 0.04224, "volume": 90355.3, "close_time": 1762963199999, "quote_volume": 3908.914828, "trades": 200, "taker_buy_base": 61811.6, "taker_buy_quote": 2675.554066 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.04222, "high": 0.04232, "low": 0.04105, "close": 0.04105, "volume": 74703.2, "close_time": 1762966799999, "quote_volume": 3119.241674, "trades": 84, "taker_buy_base": 44048.0, "taker_buy_quote": 1838.909521 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.04105, "high": 0.0413, "low": 0.04056, "close": 0.04114, "volume": 81357.2, "close_time": 1762970399999, "quote_volume": 3324.968149, "trades": 51, "taker_buy_base": 27540.6, "taker_buy_quote": 1128.70798 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.04125, "high": 0.04125, "low": 0.04084, "close": 0.04084, "volume": 10343.1, "close_time": 1762973999999, "quote_volume": 425.121467, "trades": 7, "taker_buy_base": 7548.3, "taker_buy_quote": 310.731407 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.04079, "high": 0.04083, "low": 0.04048, "close": 0.0408, "volume": 33121.9, "close_time": 1762977599999, "quote_volume": 1349.273097, "trades": 72, "taker_buy_base": 18529.6, "taker_buy_quote": 755.00279 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0409, "high": 0.04164, "low": 0.0409, "close": 0.04149, "volume": 68346.5, "close_time": 1762981199999, "quote_volume": 2823.088526, "trades": 40, "taker_buy_base": 27587.3, "taker_buy_quote": 1136.619442 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0415, "high": 0.04164, "low": 0.04139, "close": 0.04164, "volume": 12862.6, "close_time": 1762984799999, "quote_volume": 533.444099, "trades": 5, "taker_buy_base": 4400.0, "taker_buy_quote": 183.177085 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 544.8, "close_time": 1762988399999, "quote_volume": 22.451208, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.04138, "high": 0.04138, "low": 0.04121, "close": 0.04121, "volume": 3870.8, "close_time": 1762991999999, "quote_volume": 160.153066, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04135, "high": 0.04137, "low": 0.04101, "close": 0.04134, "volume": 49230.2, "close_time": 1762995599999, "quote_volume": 2020.602331, "trades": 21, "taker_buy_base": 41255.9, "taker_buy_quote": 1693.217211 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.04156, "high": 0.04265, "low": 0.04155, "close": 0.04186, "volume": 27681.7, "close_time": 1762999199999, "quote_volume": 1157.266162, "trades": 20, "taker_buy_base": 20913.6, "taker_buy_quote": 875.659148 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.04148, "high": 0.04148, "low": 0.04123, "close": 0.04123, "volume": 20898.8, "close_time": 1763002799999, "quote_volume": 864.753767, "trades": 22, "taker_buy_base": 6420.2, "taker_buy_quote": 265.24352 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.04039, "high": 0.04155, "low": 0.04038, "close": 0.04155, "volume": 14637.0, "close_time": 1763006399999, "quote_volume": 593.602937, "trades": 13, "taker_buy_base": 13127.3, "taker_buy_quote": 532.333131 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 7026.2, "close_time": 1763009999999, "quote_volume": 291.93861, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.04154, "high": 0.04216, "low": 0.04154, "close": 0.04216, "volume": 30156.2, "close_time": 1763013599999, "quote_volume": 1258.073366, "trades": 8, "taker_buy_base": 26322.9, "taker_buy_quote": 1096.461438 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.04222, "high": 0.04233, "low": 0.04193, "close": 0.04193, "volume": 96702.6, "close_time": 1763017199999, "quote_volume": 4081.816669, "trades": 14, "taker_buy_base": 21578.6, "taker_buy_quote": 909.842836 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.04193, "high": 0.04193, "low": 0.04166, "close": 0.04166, "volume": 5040.1, "close_time": 1763020799999, "quote_volume": 210.002777, "trades": 4, "taker_buy_base": 4840.7, "taker_buy_quote": 201.663562 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04168, "high": 0.04173, "low": 0.04168, "close": 0.04173, "volume": 2618.8, "close_time": 1763024399999, "quote_volume": 109.165344, "trades": 3, "taker_buy_base": 2343.6, "taker_buy_quote": 97.681248 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.04128, "high": 0.04128, "low": 0.04121, "close": 0.04123, "volume": 9459.3, "close_time": 1763027999999, "quote_volume": 390.221159, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.04124, "high": 0.04152, "low": 0.04124, "close": 0.04127, "volume": 15525.3, "close_time": 1763031599999, "quote_volume": 642.047301, "trades": 12, "taker_buy_base": 14811.3, "taker_buy_quote": 612.467229 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 1590.6, "close_time": 1763035199999, "quote_volume": 65.882652, "trades": 1, "taker_buy_base": 1590.6, "taker_buy_quote": 65.882652 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04142, "high": 0.04142, "low": 0.0413, "close": 0.04134, "volume": 25209.4, "close_time": 1763038799999, "quote_volume": 1042.283182, "trades": 7, "taker_buy_base": 121.2, "taker_buy_quote": 5.020104 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.04128, "high": 0.04128, "low": 0.04091, "close": 0.04111, "volume": 17784.2, "close_time": 1763042399999, "quote_volume": 729.99282, "trades": 9, "taker_buy_base": 218.9, "taker_buy_quote": 8.998979 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0413, "high": 0.04157, "low": 0.0413, "close": 0.04157, "volume": 766.1, "close_time": 1763045999999, "quote_volume": 31.802281, "trades": 5, "taker_buy_base": 164.8, "taker_buy_quote": 6.80624 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0415, "high": 0.04157, "low": 0.04068, "close": 0.04068, "volume": 8117.1, "close_time": 1763049599999, "quote_volume": 334.848459, "trades": 11, "taker_buy_base": 121.1, "taker_buy_quote": 5.034127 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04079, "high": 0.04079, "low": 0.04015, "close": 0.04015, "volume": 28629.1, "close_time": 1763053199999, "quote_volume": 1162.036231, "trades": 18, "taker_buy_base": 22600.2, "taker_buy_quote": 918.638822 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0399, "high": 0.03997, "low": 0.039, "close": 0.039, "volume": 42369.4, "close_time": 1763056799999, "quote_volume": 1666.19733, "trades": 27, "taker_buy_base": 17830.9, "taker_buy_quote": 700.520573 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.039, "high": 0.0391, "low": 0.03845, "close": 0.03856, "volume": 85668.1, "close_time": 1763060399999, "quote_volume": 3310.637733, "trades": 43, "taker_buy_base": 28982.8, "taker_buy_quote": 1121.967122 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.03877, "high": 0.03877, "low": 0.03837, "close": 0.03837, "volume": 30666.7, "close_time": 1763063999999, "quote_volume": 1182.249919, "trades": 26, "taker_buy_base": 9907.8, "taker_buy_quote": 382.384469 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03849, "high": 0.03882, "low": 0.03829, "close": 0.03882, "volume": 37423.8, "close_time": 1763067599999, "quote_volume": 1443.105312, "trades": 15, "taker_buy_base": 33076.0, "taker_buy_quote": 1275.910568 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03873, "high": 0.03882, "low": 0.03851, "close": 0.03851, "volume": 16102.8, "close_time": 1763071199999, "quote_volume": 621.627671, "trades": 11, "taker_buy_base": 8573.0, "taker_buy_quote": 331.090222 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03871, "high": 0.03957, "low": 0.03871, "close": 0.0394, "volume": 13913.3, "close_time": 1763074799999, "quote_volume": 548.366695, "trades": 13, "taker_buy_base": 9804.0, "taker_buy_quote": 386.835045 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03947, "high": 0.03979, "low": 0.03946, "close": 0.03949, "volume": 23561.9, "close_time": 1763078399999, "quote_volume": 934.284442, "trades": 10, "taker_buy_base": 3431.0, "taker_buy_quote": 135.428939 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03947, "high": 0.03948, "low": 0.03947, "close": 0.03948, "volume": 13362.8, "close_time": 1763081999999, "quote_volume": 527.459709, "trades": 5, "taker_buy_base": 6841.5, "taker_buy_quote": 270.063998 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 0.0, "close_time": 1763085599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 0.0, "close_time": 1763089199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.03925, "high": 0.03925, "low": 0.03902, "close": 0.03911, "volume": 8032.6, "close_time": 1763092799999, "quote_volume": 314.29525, "trades": 4, "taker_buy_base": 6783.6, "taker_buy_quote": 265.272 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03919, "high": 0.03919, "low": 0.03777, "close": 0.03871, "volume": 21037.1, "close_time": 1763096399999, "quote_volume": 816.005048, "trades": 15, "taker_buy_base": 12808.3, "taker_buy_quote": 495.179319 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.03887, "high": 0.03945, "low": 0.03887, "close": 0.03937, "volume": 45665.8, "close_time": 1763099999999, "quote_volume": 1787.391987, "trades": 22, "taker_buy_base": 21322.7, "taker_buy_quote": 833.378295 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.03948, "high": 0.03948, "low": 0.03912, "close": 0.03914, "volume": 32426.6, "close_time": 1763103599999, "quote_volume": 1272.63619, "trades": 12, "taker_buy_base": 10400.4, "taker_buy_quote": 409.194721 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.03978, "high": 0.03984, "low": 0.03946, "close": 0.03957, "volume": 9455.9, "close_time": 1763107199999, "quote_volume": 374.604144, "trades": 12, "taker_buy_base": 1475.8, "taker_buy_quote": 58.42416 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03957, "high": 0.03957, "low": 0.03937, "close": 0.03937, "volume": 6427.8, "close_time": 1763110799999, "quote_volume": 253.991811, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03937, "high": 0.03937, "low": 0.03877, "close": 0.03893, "volume": 21228.4, "close_time": 1763114399999, "quote_volume": 825.041403, "trades": 14, "taker_buy_base": 15043.3, "taker_buy_quote": 584.119719 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03885, "high": 0.0392, "low": 0.03885, "close": 0.03918, "volume": 4329.7, "close_time": 1763117999999, "quote_volume": 169.060178, "trades": 9, "taker_buy_base": 1435.7, "taker_buy_quote": 56.019503 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.03902, "high": 0.03919, "low": 0.03891, "close": 0.03893, "volume": 7529.2, "close_time": 1763121599999, "quote_volume": 293.771385, "trades": 9, "taker_buy_base": 5488.1, "taker_buy_quote": 214.203282 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03887, "high": 0.03903, "low": 0.03816, "close": 0.03903, "volume": 27992.4, "close_time": 1763125199999, "quote_volume": 1081.665829, "trades": 24, "taker_buy_base": 9387.6, "taker_buy_quote": 361.600562 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03914, "high": 0.03914, "low": 0.03837, "close": 0.03863, "volume": 68186.5, "close_time": 1763128799999, "quote_volume": 2646.633179, "trades": 38, "taker_buy_base": 49308.7, "taker_buy_quote": 1913.969041 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03878, "high": 0.03938, "low": 0.03861, "close": 0.03937, "volume": 41349.7, "close_time": 1763132399999, "quote_volume": 1611.738365, "trades": 24, "taker_buy_base": 12334.7, "taker_buy_quote": 479.717035 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03924, "high": 0.04006, "low": 0.03917, "close": 0.0397, "volume": 20966.5, "close_time": 1763135999999, "quote_volume": 832.991503, "trades": 15, "taker_buy_base": 18636.8, "taker_buy_quote": 740.639131 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03948, "high": 0.03958, "low": 0.03928, "close": 0.03958, "volume": 7932.1, "close_time": 1763139599999, "quote_volume": 313.40886, "trades": 8, "taker_buy_base": 4070.4, "taker_buy_quote": 160.728854 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03965, "high": 0.03965, "low": 0.03924, "close": 0.03924, "volume": 8040.3, "close_time": 1763143199999, "quote_volume": 318.586786, "trades": 3, "taker_buy_base": 7652.9, "taker_buy_quote": 303.38521 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03909, "high": 0.03944, "low": 0.03888, "close": 0.03903, "volume": 19464.1, "close_time": 1763146799999, "quote_volume": 763.285234, "trades": 17, "taker_buy_base": 7598.8, "taker_buy_quote": 297.231209 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03912, "high": 0.03935, "low": 0.03909, "close": 0.03931, "volume": 21029.3, "close_time": 1763150399999, "quote_volume": 826.012045, "trades": 13, "taker_buy_base": 128.3, "taker_buy_quote": 5.048605 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03935, "high": 0.03935, "low": 0.03833, "close": 0.03854, "volume": 35306.0, "close_time": 1763153999999, "quote_volume": 1363.615966, "trades": 19, "taker_buy_base": 10619.6, "taker_buy_quote": 409.366936 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.03866, "high": 0.03888, "low": 0.03865, "close": 0.03865, "volume": 31443.8, "close_time": 1763157599999, "quote_volume": 1218.978851, "trades": 10, "taker_buy_base": 272.0, "taker_buy_quote": 10.5128 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03876, "high": 0.03893, "low": 0.03846, "close": 0.03884, "volume": 49018.4, "close_time": 1763161199999, "quote_volume": 1895.404248, "trades": 20, "taker_buy_base": 28023.7, "taker_buy_quote": 1085.631145 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.03825, "high": 0.03825, "low": 0.03753, "close": 0.03807, "volume": 34587.9, "close_time": 1763164799999, "quote_volume": 1311.555462, "trades": 24, "taker_buy_base": 18580.1, "taker_buy_quote": 701.366465 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03834, "high": 0.03834, "low": 0.03827, "close": 0.03827, "volume": 9570.0, "close_time": 1763168399999, "quote_volume": 366.883532, "trades": 3, "taker_buy_base": 9137.6, "taker_buy_quote": 350.335584 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.03827, "high": 0.03827, "low": 0.03827, "close": 0.03827, "volume": 0.0, "close_time": 1763171999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03889, "high": 0.03889, "low": 0.03878, "close": 0.03889, "volume": 19441.2, "close_time": 1763175599999, "quote_volume": 755.359824, "trades": 10, "taker_buy_base": 13000.8, "taker_buy_quote": 505.601112 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.03909, "high": 0.03909, "low": 0.03901, "close": 0.03901, "volume": 4771.5, "close_time": 1763179199999, "quote_volume": 186.225535, "trades": 3, "taker_buy_base": 1116.5, "taker_buy_quote": 43.643985 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0391, "high": 0.0391, "low": 0.03895, "close": 0.03895, "volume": 2061.8, "close_time": 1763182799999, "quote_volume": 80.52011, "trades": 2, "taker_buy_base": 641.8, "taker_buy_quote": 24.99811 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.03895, "high": 0.03899, "low": 0.03892, "close": 0.03899, "volume": 1990.5, "close_time": 1763186399999, "quote_volume": 77.54025, "trades": 4, "taker_buy_base": 1862.1, "taker_buy_quote": 72.53907 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03918, "high": 0.03966, "low": 0.03918, "close": 0.03966, "volume": 15564.0, "close_time": 1763189999999, "quote_volume": 614.076528, "trades": 7, "taker_buy_base": 939.5, "taker_buy_quote": 37.26057 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03939, "high": 0.03939, "low": 0.03913, "close": 0.03915, "volume": 16046.0, "close_time": 1763193599999, "quote_volume": 630.619666, "trades": 12, "taker_buy_base": 2077.5, "taker_buy_quote": 81.716453 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03913, "high": 0.03913, "low": 0.03864, "close": 0.03864, "volume": 2752.0, "close_time": 1763197199999, "quote_volume": 107.124985, "trades": 7, "taker_buy_base": 1371.5, "taker_buy_quote": 53.485195 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.03821, "high": 0.03821, "low": 0.03821, "close": 0.03821, "volume": 580.7, "close_time": 1763200799999, "quote_volume": 22.188547, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.03847, "high": 0.03847, "low": 0.03847, "close": 0.03847, "volume": 3891.9, "close_time": 1763204399999, "quote_volume": 149.721393, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03842, "high": 0.03842, "low": 0.03841, "close": 0.03841, "volume": 10820.8, "close_time": 1763207999999, "quote_volume": 415.629695, "trades": 3, "taker_buy_base": 130.2, "taker_buy_quote": 5.000982 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03841, "high": 0.03859, "low": 0.0384, "close": 0.03859, "volume": 4539.8, "close_time": 1763211599999, "quote_volume": 174.470058, "trades": 5, "taker_buy_base": 4409.6, "taker_buy_quote": 169.44564 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.03866, "high": 0.03898, "low": 0.03866, "close": 0.03884, "volume": 33215.2, "close_time": 1763215199999, "quote_volume": 1291.493524, "trades": 10, "taker_buy_base": 27964.1, "taker_buy_quote": 1088.305734 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.03857, "high": 0.03857, "low": 0.03857, "close": 0.03857, "volume": 328.6, "close_time": 1763218799999, "quote_volume": 12.674102, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.03859, "high": 0.03859, "low": 0.03859, "close": 0.03859, "volume": 693.2, "close_time": 1763222399999, "quote_volume": 26.750588, "trades": 1, "taker_buy_base": 693.2, "taker_buy_quote": 26.750588 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03851, "high": 0.03866, "low": 0.03833, "close": 0.03866, "volume": 9784.7, "close_time": 1763225999999, "quote_volume": 375.763745, "trades": 5, "taker_buy_base": 910.3, "taker_buy_quote": 35.037447 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.03867, "high": 0.03904, "low": 0.03867, "close": 0.03904, "volume": 12419.5, "close_time": 1763229599999, "quote_volume": 480.738805, "trades": 7, "taker_buy_base": 9670.0, "taker_buy_quote": 374.36468 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03897, "high": 0.03897, "low": 0.03897, "close": 0.03897, "volume": 437.4, "close_time": 1763233199999, "quote_volume": 17.045478, "trades": 1, "taker_buy_base": 437.4, "taker_buy_quote": 17.045478 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0387, "high": 0.03872, "low": 0.0387, "close": 0.0387, "volume": 13716.9, "close_time": 1763236799999, "quote_volume": 530.885209, "trades": 7, "taker_buy_base": 12201.3, "taker_buy_quote": 472.231489 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0387, "high": 0.0387, "low": 0.03853, "close": 0.03856, "volume": 7325.7, "close_time": 1763240399999, "quote_volume": 282.295258, "trades": 5, "taker_buy_base": 6597.6, "taker_buy_quote": 254.205528 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.03869, "high": 0.03869, "low": 0.03833, "close": 0.03833, "volume": 8661.6, "close_time": 1763243999999, "quote_volume": 332.272558, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03835, "high": 0.03835, "low": 0.03835, "close": 0.03835, "volume": 6966.0, "close_time": 1763247599999, "quote_volume": 267.1461, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.03847, "high": 0.03853, "low": 0.03845, "close": 0.03845, "volume": 4134.8, "close_time": 1763251199999, "quote_volume": 159.083606, "trades": 5, "taker_buy_base": 561.9, "taker_buy_quote": 21.639599 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03832, "high": 0.03832, "low": 0.03822, "close": 0.03822, "volume": 5603.6, "close_time": 1763254799999, "quote_volume": 214.223589, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.03817, "high": 0.03817, "low": 0.03769, "close": 0.03811, "volume": 41156.2, "close_time": 1763258399999, "quote_volume": 1562.951724, "trades": 13, "taker_buy_base": 15117.9, "taker_buy_quote": 569.880683 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03838, "high": 0.03861, "low": 0.03837, "close": 0.03861, "volume": 26100.2, "close_time": 1763261999999, "quote_volume": 1004.128886, "trades": 17, "taker_buy_base": 9166.9, "taker_buy_quote": 353.407022 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.03873, "high": 0.03873, "low": 0.03873, "close": 0.03873, "volume": 11660.3, "close_time": 1763265599999, "quote_volume": 451.603419, "trades": 2, "taker_buy_base": 11660.3, "taker_buy_quote": 451.603419 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03851, "high": 0.03851, "low": 0.03835, "close": 0.0384, "volume": 7700.8, "close_time": 1763269199999, "quote_volume": 295.930274, "trades": 7, "taker_buy_base": 7570.9, "taker_buy_quote": 290.927825 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.03855, "high": 0.03866, "low": 0.03855, "close": 0.0386, "volume": 20377.3, "close_time": 1763272799999, "quote_volume": 786.570155, "trades": 4, "taker_buy_base": 130.4, "taker_buy_quote": 5.02692 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03855, "high": 0.03876, "low": 0.03855, "close": 0.03865, "volume": 353817.2, "close_time": 1763276399999, "quote_volume": 13685.751269, "trades": 94, "taker_buy_base": 33787.9, "taker_buy_quote": 1307.081827 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03857, "high": 0.03864, "low": 0.03857, "close": 0.03864, "volume": 6879.6, "close_time": 1763279999999, "quote_volume": 265.364386, "trades": 3, "taker_buy_base": 6489.7, "taker_buy_quote": 250.307729 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0386, "high": 0.03864, "low": 0.03822, "close": 0.03831, "volume": 56095.8, "close_time": 1763283599999, "quote_volume": 2163.087329, "trades": 21, "taker_buy_base": 44721.9, "taker_buy_quote": 1726.767635 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.03837, "high": 0.03863, "low": 0.03836, "close": 0.0386, "volume": 101914.7, "close_time": 1763287199999, "quote_volume": 3911.800674, "trades": 29, "taker_buy_base": 14004.1, "taker_buy_quote": 537.541314 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.03861, "high": 0.03866, "low": 0.03857, "close": 0.03857, "volume": 14436.8, "close_time": 1763290799999, "quote_volume": 557.303599, "trades": 15, "taker_buy_base": 2110.0, "taker_buy_quote": 81.538906 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.03837, "high": 0.03837, "low": 0.03779, "close": 0.03786, "volume": 181743.2, "close_time": 1763294399999, "quote_volume": 6972.101456, "trades": 26, "taker_buy_base": 527.1, "taker_buy_quote": 19.984826 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03782, "high": 0.03798, "low": 0.03765, "close": 0.03785, "volume": 21446.0, "close_time": 1763297999999, "quote_volume": 808.232159, "trades": 15, "taker_buy_base": 11652.3, "taker_buy_quote": 439.332908 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.03798, "high": 0.03798, "low": 0.03742, "close": 0.03754, "volume": 44139.9, "close_time": 1763301599999, "quote_volume": 1661.249994, "trades": 13, "taker_buy_base": 22183.9, "taker_buy_quote": 834.937393 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.03763, "high": 0.03781, "low": 0.03751, "close": 0.03777, "volume": 12018.7, "close_time": 1763305199999, "quote_volume": 452.801323, "trades": 7, "taker_buy_base": 6210.4, "taker_buy_quote": 233.331248 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0378, "high": 0.0378, "low": 0.03689, "close": 0.03689, "volume": 110844.8, "close_time": 1763308799999, "quote_volume": 4116.404142, "trades": 46, "taker_buy_base": 80126.1, "taker_buy_quote": 2971.119985 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03702, "high": 0.0371, "low": 0.03642, "close": 0.03642, "volume": 17046.1, "close_time": 1763312399999, "quote_volume": 627.657801, "trades": 12, "taker_buy_base": 10102.6, "taker_buy_quote": 373.004273 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03641, "high": 0.03651, "low": 0.03581, "close": 0.03592, "volume": 47571.2, "close_time": 1763315999999, "quote_volume": 1718.541241, "trades": 25, "taker_buy_base": 14619.8, "taker_buy_quote": 530.303245 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03658, "high": 0.03694, "low": 0.03622, "close": 0.03625, "volume": 12530.1, "close_time": 1763319599999, "quote_volume": 455.570012, "trades": 11, "taker_buy_base": 1837.8, "taker_buy_quote": 67.488024 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.03642, "high": 0.03701, "low": 0.03637, "close": 0.03662, "volume": 39988.5, "close_time": 1763323199999, "quote_volume": 1466.299027, "trades": 15, "taker_buy_base": 30472.2, "taker_buy_quote": 1116.220074 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03705, "high": 0.03705, "low": 0.03665, "close": 0.03665, "volume": 2747.9, "close_time": 1763326799999, "quote_volume": 101.683215, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.03662, "high": 0.03662, "low": 0.03617, "close": 0.03661, "volume": 26104.1, "close_time": 1763330399999, "quote_volume": 948.110821, "trades": 11, "taker_buy_base": 21404.1, "taker_buy_quote": 777.221054 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.03656, "high": 0.03722, "low": 0.03633, "close": 0.03722, "volume": 16161.3, "close_time": 1763333999999, "quote_volume": 591.391435, "trades": 18, "taker_buy_base": 6654.8, "taker_buy_quote": 244.556878 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.03667, "high": 0.03735, "low": 0.03649, "close": 0.03721, "volume": 16923.3, "close_time": 1763337599999, "quote_volume": 626.457795, "trades": 10, "taker_buy_base": 7880.1, "taker_buy_quote": 293.538937 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03718, "high": 0.03743, "low": 0.03683, "close": 0.03743, "volume": 5155.5, "close_time": 1763341199999, "quote_volume": 192.516808, "trades": 10, "taker_buy_base": 3881.0, "taker_buy_quote": 145.076245 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.03726, "high": 0.03726, "low": 0.03711, "close": 0.03714, "volume": 9368.3, "close_time": 1763344799999, "quote_volume": 348.694885, "trades": 7, "taker_buy_base": 4689.1, "taker_buy_quote": 174.45951 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.03738, "high": 0.03738, "low": 0.03733, "close": 0.03738, "volume": 4343.4, "close_time": 1763348399999, "quote_volume": 162.165922, "trades": 4, "taker_buy_base": 4343.4, "taker_buy_quote": 162.165922 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 7124.4, "close_time": 1763351999999, "quote_volume": 267.165, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03751, "high": 0.03751, "low": 0.03751, "close": 0.03751, "volume": 5859.3, "close_time": 1763355599999, "quote_volume": 219.782343, "trades": 2, "taker_buy_base": 5859.3, "taker_buy_quote": 219.782343 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03733, "high": 0.03733, "low": 0.0373, "close": 0.03732, "volume": 3429.1, "close_time": 1763359199999, "quote_volume": 127.969764, "trades": 8, "taker_buy_base": 1389.4, "taker_buy_quote": 51.85738 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.03725, "high": 0.03725, "low": 0.03725, "close": 0.03725, "volume": 7336.5, "close_time": 1763362799999, "quote_volume": 273.284625, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0373, "high": 0.03756, "low": 0.0373, "close": 0.03753, "volume": 10244.8, "close_time": 1763366399999, "quote_volume": 384.436892, "trades": 6, "taker_buy_base": 384.0, "taker_buy_quote": 14.394335 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03752, "high": 0.03757, "low": 0.03741, "close": 0.03741, "volume": 20843.6, "close_time": 1763369999999, "quote_volume": 780.736718, "trades": 7, "taker_buy_base": 3369.1, "taker_buy_quote": 126.577087 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03729, "high": 0.03752, "low": 0.03729, "close": 0.03752, "volume": 16038.7, "close_time": 1763373599999, "quote_volume": 599.611703, "trades": 3, "taker_buy_base": 9392.7, "taker_buy_quote": 350.253783 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03752, "high": 0.03758, "low": 0.03746, "close": 0.03756, "volume": 24740.5, "close_time": 1763377199999, "quote_volume": 929.043079, "trades": 10, "taker_buy_base": 133.6, "taker_buy_quote": 5.012672 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03756, "high": 0.0378, "low": 0.03756, "close": 0.0378, "volume": 13639.3, "close_time": 1763380799999, "quote_volume": 515.022707, "trades": 4, "taker_buy_base": 13639.3, "taker_buy_quote": 515.022707 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03752, "high": 0.03752, "low": 0.03749, "close": 0.03749, "volume": 46992.3, "close_time": 1763384399999, "quote_volume": 1762.611456, "trades": 16, "taker_buy_base": 12681.3, "taker_buy_quote": 475.627968 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.03729, "high": 0.03729, "low": 0.03646, "close": 0.03646, "volume": 70057.2, "close_time": 1763387999999, "quote_volume": 2572.948938, "trades": 27, "taker_buy_base": 58416.2, "taker_buy_quote": 2141.582647 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.03649, "high": 0.03779, "low": 0.03641, "close": 0.03729, "volume": 98965.0, "close_time": 1763391599999, "quote_volume": 3653.721343, "trades": 50, "taker_buy_base": 91070.7, "taker_buy_quote": 3363.273023 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0368, "close": 0.03703, "volume": 21624.2, "close_time": 1763395199999, "quote_volume": 800.491343, "trades": 13, "taker_buy_base": 13279.1, "taker_buy_quote": 491.3267 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03686, "high": 0.03686, "low": 0.03657, "close": 0.03657, "volume": 7802.0, "close_time": 1763398799999, "quote_volume": 285.462146, "trades": 5, "taker_buy_base": 485.7, "taker_buy_quote": 17.900188 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.03754, "high": 0.03756, "low": 0.03696, "close": 0.03696, "volume": 31345.0, "close_time": 1763402399999, "quote_volume": 1167.530294, "trades": 19, "taker_buy_base": 11089.1, "taker_buy_quote": 413.796921 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0369, "high": 0.03715, "low": 0.03629, "close": 0.03671, "volume": 29802.5, "close_time": 1763405999999, "quote_volume": 1093.802997, "trades": 36, "taker_buy_base": 22553.0, "taker_buy_quote": 827.822454 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0368, "high": 0.0368, "low": 0.03618, "close": 0.03648, "volume": 17157.0, "close_time": 1763409599999, "quote_volume": 626.166246, "trades": 28, "taker_buy_base": 3392.5, "taker_buy_quote": 124.05676 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03617, "high": 0.03634, "low": 0.03587, "close": 0.0359, "volume": 48431.7, "close_time": 1763413199999, "quote_volume": 1752.291119, "trades": 22, "taker_buy_base": 10945.0, "taker_buy_quote": 397.611619 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.03627, "high": 0.03636, "low": 0.03576, "close": 0.03576, "volume": 9908.2, "close_time": 1763416799999, "quote_volume": 356.238189, "trades": 12, "taker_buy_base": 3824.2, "taker_buy_quote": 137.879304 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.03608, "high": 0.0365, "low": 0.03608, "close": 0.0365, "volume": 10892.5, "close_time": 1763420399999, "quote_volume": 394.696093, "trades": 13, "taker_buy_base": 8896.1, "taker_buy_quote": 322.055877 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.03612, "high": 0.03616, "low": 0.03612, "close": 0.03616, "volume": 1202.3, "close_time": 1763423999999, "quote_volume": 43.454728, "trades": 3, "taker_buy_base": 1202.3, "taker_buy_quote": 43.454728 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03631, "high": 0.03637, "low": 0.03625, "close": 0.03625, "volume": 2120.2, "close_time": 1763427599999, "quote_volume": 76.997656, "trades": 4, "taker_buy_base": 2120.2, "taker_buy_quote": 76.997656 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.03649, "high": 0.03658, "low": 0.03649, "close": 0.03658, "volume": 2919.3, "close_time": 1763431199999, "quote_volume": 106.537551, "trades": 2, "taker_buy_base": 136.6, "taker_buy_quote": 4.996828 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.03724, "high": 0.03724, "low": 0.03679, "close": 0.03689, "volume": 1386.0, "close_time": 1763434799999, "quote_volume": 51.323155, "trades": 3, "taker_buy_base": 671.3, "taker_buy_quote": 24.999212 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.03642, "high": 0.03684, "low": 0.03611, "close": 0.03684, "volume": 21830.5, "close_time": 1763438399999, "quote_volume": 795.651377, "trades": 30, "taker_buy_base": 1173.5, "taker_buy_quote": 43.012202 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0368, "high": 0.0368, "low": 0.03636, "close": 0.03676, "volume": 10980.9, "close_time": 1763441999999, "quote_volume": 402.309007, "trades": 16, "taker_buy_base": 6230.4, "taker_buy_quote": 228.737633 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0368, "high": 0.0368, "low": 0.03635, "close": 0.03635, "volume": 9457.6, "close_time": 1763445599999, "quote_volume": 345.709082, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.03638, "high": 0.03638, "low": 0.03577, "close": 0.03577, "volume": 78945.3, "close_time": 1763449199999, "quote_volume": 2841.446414, "trades": 20, "taker_buy_base": 45000.0, "taker_buy_quote": 1624.150486 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.03576, "high": 0.03605, "low": 0.03558, "close": 0.03605, "volume": 14730.1, "close_time": 1763452799999, "quote_volume": 529.416577, "trades": 11, "taker_buy_base": 13968.7, "taker_buy_quote": 502.309465 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03607, "high": 0.03647, "low": 0.03607, "close": 0.03632, "volume": 95931.3, "close_time": 1763456399999, "quote_volume": 3476.882077, "trades": 36, "taker_buy_base": 57620.0, "taker_buy_quote": 2089.409401 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.03632, "high": 0.03632, "low": 0.03603, "close": 0.03628, "volume": 29754.9, "close_time": 1763459999999, "quote_volume": 1077.08805, "trades": 15, "taker_buy_base": 20208.2, "taker_buy_quote": 732.084279 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.03636, "high": 0.0364, "low": 0.03605, "close": 0.03613, "volume": 10141.7, "close_time": 1763463599999, "quote_volume": 368.285264, "trades": 11, "taker_buy_base": 2813.1, "taker_buy_quote": 101.930123 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.03605, "high": 0.03607, "low": 0.03598, "close": 0.03604, "volume": 16894.7, "close_time": 1763467199999, "quote_volume": 608.529185, "trades": 6, "taker_buy_base": 277.0, "taker_buy_quote": 9.98308 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03569, "high": 0.036, "low": 0.03569, "close": 0.036, "volume": 2280.7, "close_time": 1763470799999, "quote_volume": 81.928835, "trades": 5, "taker_buy_base": 1568.8, "taker_buy_quote": 56.33603 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.03583, "high": 0.03583, "low": 0.03555, "close": 0.03569, "volume": 9597.1, "close_time": 1763474399999, "quote_volume": 341.942639, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.03575, "high": 0.03627, "low": 0.03574, "close": 0.0359, "volume": 12881.1, "close_time": 1763477999999, "quote_volume": 462.800879, "trades": 21, "taker_buy_base": 8087.9, "taker_buy_quote": 290.558246 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.03647, "high": 0.03662, "low": 0.03624, "close": 0.03653, "volume": 60216.9, "close_time": 1763481599999, "quote_volume": 2197.851996, "trades": 15, "taker_buy_base": 41251.2, "taker_buy_quote": 1505.588929 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03647, "high": 0.03722, "low": 0.03647, "close": 0.03707, "volume": 13146.7, "close_time": 1763485199999, "quote_volume": 487.969648, "trades": 12, "taker_buy_base": 11162.2, "taker_buy_quote": 415.132028 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.03699, "high": 0.03704, "low": 0.03674, "close": 0.03674, "volume": 5261.0, "close_time": 1763488799999, "quote_volume": 193.783213, "trades": 10, "taker_buy_base": 1792.5, "taker_buy_quote": 66.00526 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.037, "high": 0.03731, "low": 0.037, "close": 0.03724, "volume": 60602.6, "close_time": 1763492399999, "quote_volume": 2251.507683, "trades": 16, "taker_buy_base": 23914.3, "taker_buy_quote": 888.056319 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.03719, "high": 0.03721, "low": 0.03688, "close": 0.03688, "volume": 15323.4, "close_time": 1763495999999, "quote_volume": 568.448008, "trades": 8, "taker_buy_base": 10323.4, "taker_buy_quote": 383.298008 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03683, "high": 0.03692, "low": 0.03683, "close": 0.03687, "volume": 9466.7, "close_time": 1763499599999, "quote_volume": 349.220712, "trades": 8, "taker_buy_base": 5429.5, "taker_buy_quote": 200.429985 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.03682, "high": 0.03715, "low": 0.03639, "close": 0.03639, "volume": 150545.0, "close_time": 1763503199999, "quote_volume": 5576.327156, "trades": 23, "taker_buy_base": 138397.7, "taker_buy_quote": 5128.753842 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.03639, "high": 0.03698, "low": 0.03639, "close": 0.03698, "volume": 30195.1, "close_time": 1763506799999, "quote_volume": 1109.517322, "trades": 12, "taker_buy_base": 27203.8, "taker_buy_quote": 999.933591 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.03684, "high": 0.03684, "low": 0.03673, "close": 0.03673, "volume": 2683.5, "close_time": 1763510399999, "quote_volume": 98.714348, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03667, "high": 0.03685, "low": 0.03625, "close": 0.03685, "volume": 16984.0, "close_time": 1763513999999, "quote_volume": 620.093988, "trades": 12, "taker_buy_base": 4560.2, "taker_buy_quote": 167.734158 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0367, "high": 0.03683, "low": 0.03654, "close": 0.03675, "volume": 48079.0, "close_time": 1763517599999, "quote_volume": 1763.05457, "trades": 14, "taker_buy_base": 6913.3, "taker_buy_quote": 254.615464 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.03671, "high": 0.03672, "low": 0.03668, "close": 0.03672, "volume": 7952.3, "close_time": 1763521199999, "quote_volume": 291.918012, "trades": 8, "taker_buy_base": 7815.9, "taker_buy_quote": 286.91486 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.03621, "high": 0.03624, "low": 0.0362, "close": 0.0362, "volume": 26588.4, "close_time": 1763524799999, "quote_volume": 962.982595, "trades": 7, "taker_buy_base": 2020.0, "taker_buy_quote": 73.2048 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03614, "high": 0.03614, "low": 0.03614, "close": 0.03614, "volume": 691.7, "close_time": 1763528399999, "quote_volume": 24.998038, "trades": 1, "taker_buy_base": 691.7, "taker_buy_quote": 24.998038 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.03528, "high": 0.03534, "low": 0.03528, "close": 0.03534, "volume": 1941.8, "close_time": 1763531999999, "quote_volume": 68.587704, "trades": 5, "taker_buy_base": 1350.0, "taker_buy_quote": 47.709 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.03522, "high": 0.0356, "low": 0.03518, "close": 0.0356, "volume": 19629.2, "close_time": 1763535599999, "quote_volume": 692.27436, "trades": 14, "taker_buy_base": 4626.4, "taker_buy_quote": 163.968002 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.03603, "high": 0.03603, "low": 0.03603, "close": 0.03603, "volume": 14201.6, "close_time": 1763539199999, "quote_volume": 511.683648, "trades": 1, "taker_buy_base": 14201.6, "taker_buy_quote": 511.683648 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03602, "high": 0.03609, "low": 0.03602, "close": 0.03609, "volume": 14016.0, "close_time": 1763542799999, "quote_volume": 504.896523, "trades": 5, "taker_buy_base": 673.1, "taker_buy_quote": 24.271986 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.03605, "high": 0.03615, "low": 0.03598, "close": 0.03615, "volume": 12082.5, "close_time": 1763546399999, "quote_volume": 435.398129, "trades": 8, "taker_buy_base": 1284.7, "taker_buy_quote": 46.364823 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 35816.8, "close_time": 1763549999999, "quote_volume": 1298.964746, "trades": 11, "taker_buy_base": 25769.6, "taker_buy_quote": 935.216096 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.03621, "high": 0.03621, "low": 0.03615, "close": 0.03615, "volume": 14530.6, "close_time": 1763553599999, "quote_volume": 525.947634, "trades": 15, "taker_buy_base": 2523.2, "taker_buy_quote": 91.21368 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03625, "high": 0.03631, "low": 0.03625, "close": 0.03631, "volume": 14670.8, "close_time": 1763557199999, "quote_volume": 531.971444, "trades": 3, "taker_buy_base": 12088.4, "taker_buy_quote": 438.2045 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.03644, "high": 0.03646, "low": 0.03642, "close": 0.03646, "volume": 19420.5, "close_time": 1763560799999, "quote_volume": 707.664868, "trades": 6, "taker_buy_base": 7352.7, "taker_buy_quote": 267.785334 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.03625, "high": 0.03627, "low": 0.03578, "close": 0.03623, "volume": 81609.3, "close_time": 1763564399999, "quote_volume": 2940.888085, "trades": 23, "taker_buy_base": 39436.1, "taker_buy_quote": 1424.30013 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.03627, "high": 0.03627, "low": 0.03552, "close": 0.03556, "volume": 26893.9, "close_time": 1763567999999, "quote_volume": 963.607799, "trades": 10, "taker_buy_base": 11962.0, "taker_buy_quote": 425.683797 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.03538, "high": 0.0354, "low": 0.03461, "close": 0.03461, "volume": 118199.2, "close_time": 1763571599999, "quote_volume": 4154.296708, "trades": 46, "taker_buy_base": 58195.2, "taker_buy_quote": 2053.632935 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.03483, "high": 0.03489, "low": 0.03388, "close": 0.03459, "volume": 94965.9, "close_time": 1763575199999, "quote_volume": 3267.784512, "trades": 51, "taker_buy_base": 42894.8, "taker_buy_quote": 1479.315025 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.03452, "high": 0.03452, "low": 0.03413, "close": 0.03421, "volume": 26647.3, "close_time": 1763578799999, "quote_volume": 915.170853, "trades": 11, "taker_buy_base": 16877.4, "taker_buy_quote": 579.464214 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.03427, "high": 0.03448, "low": 0.03411, "close": 0.03448, "volume": 5236.3, "close_time": 1763582399999, "quote_volume": 179.157478, "trades": 9, "taker_buy_base": 761.1, "taker_buy_quote": 26.19546 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03422, "high": 0.03498, "low": 0.03419, "close": 0.03498, "volume": 31434.8, "close_time": 1763585999999, "quote_volume": 1090.984233, "trades": 10, "taker_buy_base": 20378.2, "taker_buy_quote": 711.284373 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.03498, "high": 0.03575, "low": 0.03498, "close": 0.03575, "volume": 95561.9, "close_time": 1763589599999, "quote_volume": 3381.821278, "trades": 23, "taker_buy_base": 82282.1, "taker_buy_quote": 2913.044338 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.03566, "high": 0.03575, "low": 0.03556, "close": 0.03558, "volume": 66595.8, "close_time": 1763593199999, "quote_volume": 2374.361559, "trades": 30, "taker_buy_base": 61232.2, "taker_buy_quote": 2183.491503 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 3164.3, "close_time": 1763596799999, "quote_volume": 113.59837, "trades": 2, "taker_buy_base": 3164.3, "taker_buy_quote": 113.59837 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03586, "high": 0.03598, "low": 0.03573, "close": 0.03584, "volume": 16406.5, "close_time": 1763600399999, "quote_volume": 588.050859, "trades": 10, "taker_buy_base": 0.2, "taker_buy_quote": 0.007168 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.036, "high": 0.03606, "low": 0.03588, "close": 0.03601, "volume": 22472.0, "close_time": 1763603999999, "quote_volume": 807.229671, "trades": 8, "taker_buy_base": 7354.9, "taker_buy_quote": 264.823021 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.03618, "high": 0.03618, "low": 0.03602, "close": 0.03602, "volume": 13861.8, "close_time": 1763607599999, "quote_volume": 501.48538, "trades": 3, "taker_buy_base": 13861.8, "taker_buy_quote": 501.48538 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.03603, "high": 0.03603, "low": 0.03603, "close": 0.03603, "volume": 4079.3, "close_time": 1763611199999, "quote_volume": 146.977179, "trades": 1, "taker_buy_base": 4079.3, "taker_buy_quote": 146.977179 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.03603, "high": 0.03603, "low": 0.03584, "close": 0.03603, "volume": 34528.0, "close_time": 1763614799999, "quote_volume": 1240.520463, "trades": 14, "taker_buy_base": 14284.8, "taker_buy_quote": 514.606292 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.03618, "high": 0.03625, "low": 0.036, "close": 0.036, "volume": 20882.5, "close_time": 1763618399999, "quote_volume": 752.613016, "trades": 9, "taker_buy_base": 4093.2, "taker_buy_quote": 148.165616 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.03615, "high": 0.03618, "low": 0.03596, "close": 0.03598, "volume": 31655.4, "close_time": 1763621999999, "quote_volume": 1142.896214, "trades": 9, "taker_buy_base": 5764.9, "taker_buy_quote": 207.924982 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.03599, "high": 0.03629, "low": 0.03599, "close": 0.03629, "volume": 20585.7, "close_time": 1763625599999, "quote_volume": 746.070317, "trades": 7, "taker_buy_base": 18520.1, "taker_buy_quote": 671.543331 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.03639, "high": 0.03639, "low": 0.03628, "close": 0.03628, "volume": 1363.8, "close_time": 1763629199999, "quote_volume": 49.564398, "trades": 3, "taker_buy_base": 1363.8, "taker_buy_quote": 49.564398 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.03641, "high": 0.03667, "low": 0.03641, "close": 0.03641, "volume": 36117.2, "close_time": 1763632799999, "quote_volume": 1322.080662, "trades": 15, "taker_buy_base": 6138.2, "taker_buy_quote": 224.713878 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.03635, "high": 0.03635, "low": 0.03631, "close": 0.03634, "volume": 5656.2, "close_time": 1763636399999, "quote_volume": 205.451179, "trades": 14, "taker_buy_base": 3753.1, "taker_buy_quote": 136.295698 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.03648, "high": 0.037, "low": 0.03648, "close": 0.03696, "volume": 107976.0, "close_time": 1763639999999, "quote_volume": 3956.522577, "trades": 26, "taker_buy_base": 86427.9, "taker_buy_quote": 3163.883919 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.03711, "high": 0.0377, "low": 0.0371, "close": 0.0377, "volume": 52142.3, "close_time": 1763643599999, "quote_volume": 1941.471582, "trades": 14, "taker_buy_base": 32882.0, "taker_buy_quote": 1224.999102 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.03751, "high": 0.0376, "low": 0.03719, "close": 0.03731, "volume": 66870.0, "close_time": 1763647199999, "quote_volume": 2495.703564, "trades": 19, "taker_buy_base": 35137.2, "taker_buy_quote": 1310.135913 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.03703, "high": 0.0372, "low": 0.03675, "close": 0.0372, "volume": 22719.6, "close_time": 1763650799999, "quote_volume": 838.104735, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.03688, "high": 0.0373, "low": 0.03671, "close": 0.03671, "volume": 6691.8, "close_time": 1763654399999, "quote_volume": 246.226982, "trades": 8, "taker_buy_base": 826.0, "taker_buy_quote": 30.7406 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.03542, "high": 0.03544, "low": 0.03498, "close": 0.03498, "volume": 130604.5, "close_time": 1763657999999, "quote_volume": 4617.753914, "trades": 20, "taker_buy_base": 97553.6, "taker_buy_quote": 3454.97773 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.03479, "high": 0.03479, "low": 0.03394, "close": 0.03408, "volume": 71487.2, "close_time": 1763661599999, "quote_volume": 2444.205221, "trades": 23, "taker_buy_base": 16176.0, "taker_buy_quote": 557.629432 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.03417, "high": 0.03431, "low": 0.03351, "close": 0.03351, "volume": 2629175.8, "close_time": 1763665199999, "quote_volume": 89432.411417, "trades": 315, "taker_buy_base": 1621785.0, "taker_buy_quote": 55200.568054 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.03333, "high": 0.03424, "low": 0.03318, "close": 0.03419, "volume": 81766.4, "close_time": 1763668799999, "quote_volume": 2756.607437, "trades": 27, "taker_buy_base": 44882.6, "taker_buy_quote": 1530.952905 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.03415, "high": 0.03425, "low": 0.03393, "close": 0.03425, "volume": 34175.1, "close_time": 1763672399999, "quote_volume": 1164.817029, "trades": 10, "taker_buy_base": 21452.1, "taker_buy_quote": 730.326579 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.03428, "high": 0.03486, "low": 0.03428, "close": 0.03472, "volume": 76150.8, "close_time": 1763675999999, "quote_volume": 2639.281839, "trades": 21, "taker_buy_base": 40022.1, "taker_buy_quote": 1386.12555 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.03494, "high": 0.03529, "low": 0.03494, "close": 0.03503, "volume": 188622.1, "close_time": 1763679599999, "quote_volume": 6622.386944, "trades": 69, "taker_buy_base": 24814.7, "taker_buy_quote": 873.774211 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.03469, "high": 0.03469, "low": 0.03418, "close": 0.03418, "volume": 1593.3, "close_time": 1763683199999, "quote_volume": 55.078493, "trades": 4, "taker_buy_base": 1008.9, "taker_buy_quote": 34.998741 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03433, "high": 0.03493, "low": 0.03433, "close": 0.03493, "volume": 106776.5, "close_time": 1763686799999, "quote_volume": 3719.06158, "trades": 26, "taker_buy_base": 85176.8, "taker_buy_quote": 2969.054451 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.03489, "high": 0.03503, "low": 0.03479, "close": 0.03497, "volume": 20963.6, "close_time": 1763690399999, "quote_volume": 731.362292, "trades": 9, "taker_buy_base": 20389.0, "taker_buy_quote": 711.371958 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.03486, "high": 0.03486, "low": 0.03417, "close": 0.03417, "volume": 15031.6, "close_time": 1763693999999, "quote_volume": 519.332415, "trades": 8, "taker_buy_base": 2031.2, "taker_buy_quote": 70.71658 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.03452, "high": 0.03452, "low": 0.03409, "close": 0.03409, "volume": 3235.8, "close_time": 1763697599999, "quote_volume": 110.988779, "trades": 6, "taker_buy_base": 175.6, "taker_buy_quote": 5.998496 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.03441, "high": 0.03443, "low": 0.03401, "close": 0.0343, "volume": 44977.6, "close_time": 1763701199999, "quote_volume": 1545.888192, "trades": 13, "taker_buy_base": 26777.3, "taker_buy_quote": 919.998494 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.03453, "high": 0.03467, "low": 0.03424, "close": 0.03433, "volume": 22462.5, "close_time": 1763704799999, "quote_volume": 771.763176, "trades": 15, "taker_buy_base": 22316.5, "taker_buy_quote": 766.764136 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.03434, "high": 0.03463, "low": 0.03426, "close": 0.03463, "volume": 144943.1, "close_time": 1763708399999, "quote_volume": 4983.117213, "trades": 42, "taker_buy_base": 119550.5, "taker_buy_quote": 4110.105436 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.03459, "high": 0.03459, "low": 0.03161, "close": 0.0327, "volume": 1160196.5, "close_time": 1763711999999, "quote_volume": 37792.376503, "trades": 609, "taker_buy_base": 608036.9, "taker_buy_quote": 19647.9514 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0327, "high": 0.0331, "low": 0.0325, "close": 0.03264, "volume": 82415.9, "close_time": 1763715599999, "quote_volume": 2683.592412, "trades": 23, "taker_buy_base": 1790.7, "taker_buy_quote": 59.05835 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.03275, "high": 0.03281, "low": 0.03191, "close": 0.03197, "volume": 124065.4, "close_time": 1763719199999, "quote_volume": 3997.284742, "trades": 44, "taker_buy_base": 9493.7, "taker_buy_quote": 305.850214 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.03207, "high": 0.03261, "low": 0.03191, "close": 0.03235, "volume": 110583.0, "close_time": 1763722799999, "quote_volume": 3579.571636, "trades": 104, "taker_buy_base": 54215.2, "taker_buy_quote": 1757.721593 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.03231, "high": 0.03275, "low": 0.0322, "close": 0.03224, "volume": 43175.7, "close_time": 1763726399999, "quote_volume": 1403.079339, "trades": 58, "taker_buy_base": 35763.3, "taker_buy_quote": 1162.119953 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.03234, "high": 0.03325, "low": 0.03152, "close": 0.03294, "volume": 66853.8, "close_time": 1763729999999, "quote_volume": 2154.46279, "trades": 37, "taker_buy_base": 48860.9, "taker_buy_quote": 1581.203364 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.03295, "high": 0.03312, "low": 0.03268, "close": 0.03275, "volume": 69144.5, "close_time": 1763733599999, "quote_volume": 2271.859652, "trades": 17, "taker_buy_base": 37108.7, "taker_buy_quote": 1222.273399 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.03253, "high": 0.03287, "low": 0.03241, "close": 0.0327, "volume": 24927.7, "close_time": 1763737199999, "quote_volume": 817.131804, "trades": 12, "taker_buy_base": 13645.3, "taker_buy_quote": 448.017308 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0327, "high": 0.03286, "low": 0.03213, "close": 0.03213, "volume": 29593.7, "close_time": 1763740799999, "quote_volume": 965.614815, "trades": 13, "taker_buy_base": 21487.2, "taker_buy_quote": 702.61265 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03209, "high": 0.03263, "low": 0.03209, "close": 0.03246, "volume": 42745.3, "close_time": 1763744399999, "quote_volume": 1383.735437, "trades": 17, "taker_buy_base": 6618.7, "taker_buy_quote": 214.180817 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.03343, "high": 0.03365, "low": 0.03343, "close": 0.03343, "volume": 48717.6, "close_time": 1763747999999, "quote_volume": 1632.92532, "trades": 9, "taker_buy_base": 46296.2, "taker_buy_quote": 1551.977918 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.03295, "high": 0.03347, "low": 0.03259, "close": 0.03347, "volume": 49454.9, "close_time": 1763751599999, "quote_volume": 1629.949548, "trades": 9, "taker_buy_base": 29417.5, "taker_buy_quote": 975.791025 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.03351, "high": 0.03356, "low": 0.03295, "close": 0.03299, "volume": 90912.9, "close_time": 1763755199999, "quote_volume": 3025.209381, "trades": 16, "taker_buy_base": 2797.7, "taker_buy_quote": 93.741282 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.03281, "high": 0.03281, "low": 0.03281, "close": 0.03281, "volume": 1633.2, "close_time": 1763758799999, "quote_volume": 53.585292, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.03239, "high": 0.03321, "low": 0.03239, "close": 0.0331, "volume": 119474.0, "close_time": 1763762399999, "quote_volume": 3915.659838, "trades": 49, "taker_buy_base": 115998.8, "taker_buy_quote": 3801.367539 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.03313, "high": 0.03319, "low": 0.03264, "close": 0.03268, "volume": 15966.8, "close_time": 1763765999999, "quote_volume": 526.985011, "trades": 21, "taker_buy_base": 7445.7, "taker_buy_quote": 245.725998 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.03199, "high": 0.03207, "low": 0.03199, "close": 0.03207, "volume": 19746.4, "close_time": 1763769599999, "quote_volume": 632.64172, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03287, "high": 0.03313, "low": 0.03287, "close": 0.03313, "volume": 27950.4, "close_time": 1763773199999, "quote_volume": 921.922942, "trades": 3, "taker_buy_base": 12281.9, "taker_buy_quote": 406.899347 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.03297, "high": 0.03313, "low": 0.03297, "close": 0.03313, "volume": 1818.1, "close_time": 1763776799999, "quote_volume": 60.063813, "trades": 4, "taker_buy_base": 1214.5, "taker_buy_quote": 40.066545 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.03297, "high": 0.03297, "low": 0.03289, "close": 0.03289, "volume": 1306.6, "close_time": 1763780399999, "quote_volume": 43.030074, "trades": 2, "taker_buy_base": 1306.6, "taker_buy_quote": 43.030074 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.03289, "high": 0.03289, "low": 0.03289, "close": 0.03289, "volume": 0.0, "close_time": 1763783999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03255, "high": 0.03255, "low": 0.03226, "close": 0.03231, "volume": 6899.4, "close_time": 1763787599999, "quote_volume": 223.448845, "trades": 11, "taker_buy_base": 5977.7, "taker_buy_quote": 193.44751 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 20083.2, "close_time": 1763791199999, "quote_volume": 654.71232, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.03241, "high": 0.03266, "low": 0.03241, "close": 0.03259, "volume": 4627.0, "close_time": 1763794799999, "quote_volume": 150.464393, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.03255, "high": 0.03255, "low": 0.03255, "close": 0.03255, "volume": 768.0, "close_time": 1763798399999, "quote_volume": 24.9984, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03207, "high": 0.0322, "low": 0.03207, "close": 0.03207, "volume": 8522.8, "close_time": 1763801999999, "quote_volume": 273.704725, "trades": 19, "taker_buy_base": 7976.8, "taker_buy_quote": 256.143805 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.03217, "high": 0.03268, "low": 0.03217, "close": 0.03249, "volume": 4958.2, "close_time": 1763805599999, "quote_volume": 161.506666, "trades": 7, "taker_buy_base": 505.0, "taker_buy_quote": 16.32541 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.03248, "high": 0.03248, "low": 0.03222, "close": 0.03224, "volume": 45249.6, "close_time": 1763809199999, "quote_volume": 1458.121972, "trades": 12, "taker_buy_base": 1293.1, "taker_buy_quote": 41.689544 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.03224, "high": 0.03224, "low": 0.03224, "close": 0.03224, "volume": 0.0, "close_time": 1763812799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03225, "high": 0.03225, "low": 0.03207, "close": 0.03224, "volume": 12734.8, "close_time": 1763816399999, "quote_volume": 410.282469, "trades": 8, "taker_buy_base": 1047.8, "taker_buy_quote": 33.781072 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.03208, "high": 0.03235, "low": 0.03204, "close": 0.0323, "volume": 4358.5, "close_time": 1763819999999, "quote_volume": 140.142541, "trades": 10, "taker_buy_base": 2769.5, "taker_buy_quote": 89.068586 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.03256, "high": 0.03279, "low": 0.03256, "close": 0.03279, "volume": 23206.2, "close_time": 1763823599999, "quote_volume": 758.553109, "trades": 13, "taker_buy_base": 14382.8, "taker_buy_quote": 470.519013 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.03266, "high": 0.03266, "low": 0.03266, "close": 0.03266, "volume": 765.4, "close_time": 1763827199999, "quote_volume": 24.997964, "trades": 1, "taker_buy_base": 765.4, "taker_buy_quote": 24.997964 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03279, "high": 0.0329, "low": 0.03279, "close": 0.0329, "volume": 8235.7, "close_time": 1763830799999, "quote_volume": 270.345956, "trades": 4, "taker_buy_base": 2869.3, "taker_buy_quote": 94.3817 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.03268, "high": 0.03268, "low": 0.03247, "close": 0.03247, "volume": 1688.8, "close_time": 1763834399999, "quote_volume": 54.995965, "trades": 3, "taker_buy_base": 1534.8, "taker_buy_quote": 49.995585 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.03243, "high": 0.03259, "low": 0.03243, "close": 0.03247, "volume": 28400.1, "close_time": 1763837999999, "quote_volume": 924.310695, "trades": 5, "taker_buy_base": 21074.8, "taker_buy_quote": 685.958244 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.03255, "high": 0.03255, "low": 0.03241, "close": 0.03241, "volume": 3283.7, "close_time": 1763841599999, "quote_volume": 106.611267, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03239, "high": 0.03273, "low": 0.03239, "close": 0.03273, "volume": 25393.5, "close_time": 1763845199999, "quote_volume": 826.001514, "trades": 8, "taker_buy_base": 20300.2, "taker_buy_quote": 660.367398 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.03265, "high": 0.03307, "low": 0.03265, "close": 0.03302, "volume": 23050.7, "close_time": 1763848799999, "quote_volume": 754.814619, "trades": 6, "taker_buy_base": 21733.9, "taker_buy_quote": 711.317043 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.03291, "high": 0.03332, "low": 0.03291, "close": 0.03332, "volume": 20704.0, "close_time": 1763852399999, "quote_volume": 684.207391, "trades": 6, "taker_buy_base": 16444.8, "taker_buy_quote": 544.032385 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.03325, "high": 0.03325, "low": 0.033, "close": 0.033, "volume": 30960.9, "close_time": 1763855999999, "quote_volume": 1026.004345, "trades": 11, "taker_buy_base": 11588.4, "taker_buy_quote": 383.841982 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.033, "high": 0.03305, "low": 0.03286, "close": 0.03305, "volume": 47624.1, "close_time": 1763859599999, "quote_volume": 1571.923095, "trades": 12, "taker_buy_base": 29840.9, "taker_buy_quote": 985.677576 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.03311, "high": 0.03335, "low": 0.03311, "close": 0.03335, "volume": 1118.9, "close_time": 1763863199999, "quote_volume": 37.199501, "trades": 4, "taker_buy_base": 966.9, "taker_buy_quote": 32.136381 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.03345, "high": 0.03346, "low": 0.03345, "close": 0.03346, "volume": 22899.4, "close_time": 1763866799999, "quote_volume": 766.111512, "trades": 3, "taker_buy_base": 10241.2, "taker_buy_quote": 342.56814 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.03332, "high": 0.03332, "low": 0.03317, "close": 0.03317, "volume": 898.9, "close_time": 1763870399999, "quote_volume": 29.883278, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03331, "high": 0.03352, "low": 0.03331, "close": 0.03352, "volume": 3866.8, "close_time": 1763873999999, "quote_volume": 129.523331, "trades": 3, "taker_buy_base": 299.5, "taker_buy_quote": 9.99731 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.03321, "high": 0.03321, "low": 0.03321, "close": 0.03321, "volume": 1068.7, "close_time": 1763877599999, "quote_volume": 35.491527, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0334, "high": 0.0334, "low": 0.03304, "close": 0.0331, "volume": 48353.4, "close_time": 1763881199999, "quote_volume": 1603.59669, "trades": 22, "taker_buy_base": 9419.8, "taker_buy_quote": 312.517091 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.03295, "high": 0.0333, "low": 0.03293, "close": 0.0333, "volume": 49974.3, "close_time": 1763884799999, "quote_volume": 1654.984493, "trades": 13, "taker_buy_base": 15559.6, "taker_buy_quote": 516.672878 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03322, "high": 0.03322, "low": 0.03322, "close": 0.03322, "volume": 2978.3, "close_time": 1763888399999, "quote_volume": 98.939126, "trades": 1, "taker_buy_base": 2978.3, "taker_buy_quote": 98.939126 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.03325, "high": 0.03325, "low": 0.03325, "close": 0.03325, "volume": 1316.0, "close_time": 1763891999999, "quote_volume": 43.757, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.03338, "high": 0.03339, "low": 0.03311, "close": 0.03311, "volume": 29282.3, "close_time": 1763895599999, "quote_volume": 973.73265, "trades": 12, "taker_buy_base": 22515.5, "taker_buy_quote": 749.053629 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.033, "high": 0.03319, "low": 0.03292, "close": 0.03313, "volume": 28167.1, "close_time": 1763899199999, "quote_volume": 931.857725, "trades": 12, "taker_buy_base": 16750.4, "taker_buy_quote": 554.668463 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03345, "high": 0.03354, "low": 0.03334, "close": 0.03334, "volume": 14128.8, "close_time": 1763902799999, "quote_volume": 471.617187, "trades": 5, "taker_buy_base": 3834.3, "taker_buy_quote": 128.166162 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.03313, "high": 0.03331, "low": 0.03313, "close": 0.03331, "volume": 50443.7, "close_time": 1763906399999, "quote_volume": 1675.725233, "trades": 8, "taker_buy_base": 3799.0, "taker_buy_quote": 125.86087 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0332, "high": 0.03321, "low": 0.03308, "close": 0.03308, "volume": 25733.0, "close_time": 1763909999999, "quote_volume": 854.211216, "trades": 4, "taker_buy_base": 23977.0, "taker_buy_quote": 796.122736 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.03297, "high": 0.03313, "low": 0.03297, "close": 0.03311, "volume": 13622.4, "close_time": 1763913599999, "quote_volume": 450.249177, "trades": 5, "taker_buy_base": 2694.1, "taker_buy_quote": 89.255533 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03323, "high": 0.03323, "low": 0.03323, "close": 0.03323, "volume": 482.9, "close_time": 1763917199999, "quote_volume": 16.046767, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0331, "close": 0.0331, "volume": 300.9, "close_time": 1763920799999, "quote_volume": 9.95979, "trades": 1, "taker_buy_base": 300.9, "taker_buy_quote": 9.95979 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.03321, "high": 0.03328, "low": 0.03312, "close": 0.03312, "volume": 5564.4, "close_time": 1763924399999, "quote_volume": 184.487515, "trades": 4, "taker_buy_base": 150.2, "taker_buy_quote": 4.998656 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.03337, "high": 0.03337, "low": 0.03336, "close": 0.03336, "volume": 1340.0, "close_time": 1763927999999, "quote_volume": 44.708383, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03336, "high": 0.03336, "low": 0.03336, "close": 0.03336, "volume": 0.0, "close_time": 1763931599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0333, "high": 0.03342, "low": 0.0333, "close": 0.03342, "volume": 9992.7, "close_time": 1763935199999, "quote_volume": 333.454629, "trades": 5, "taker_buy_base": 1152.7, "taker_buy_quote": 38.393952 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.03339, "high": 0.03347, "low": 0.03335, "close": 0.03347, "volume": 39931.3, "close_time": 1763938799999, "quote_volume": 1335.363751, "trades": 7, "taker_buy_base": 33913.8, "taker_buy_quote": 1134.258901 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.03335, "high": 0.03337, "low": 0.03293, "close": 0.03306, "volume": 109668.9, "close_time": 1763942399999, "quote_volume": 3631.582135, "trades": 20, "taker_buy_base": 5022.7, "taker_buy_quote": 166.952971 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03306, "high": 0.03306, "low": 0.03292, "close": 0.03303, "volume": 44838.7, "close_time": 1763945999999, "quote_volume": 1477.907855, "trades": 16, "taker_buy_base": 43575.1, "taker_buy_quote": 1436.297359 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.03303, "high": 0.0333, "low": 0.03303, "close": 0.0333, "volume": 510.0, "close_time": 1763949599999, "quote_volume": 16.926948, "trades": 2, "taker_buy_base": 510.0, "taker_buy_quote": 16.926948 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.03365, "high": 0.03389, "low": 0.03365, "close": 0.03366, "volume": 12781.0, "close_time": 1763953199999, "quote_volume": 431.239463, "trades": 6, "taker_buy_base": 12781.0, "taker_buy_quote": 431.239463 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.03366, "high": 0.03366, "low": 0.03366, "close": 0.03366, "volume": 0.0, "close_time": 1763956799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03336, "high": 0.03336, "low": 0.0333, "close": 0.0333, "volume": 23124.3, "close_time": 1763960399999, "quote_volume": 770.668083, "trades": 7, "taker_buy_base": 5516.5, "taker_buy_quote": 184.03044 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.03354, "high": 0.03373, "low": 0.03354, "close": 0.03362, "volume": 13815.3, "close_time": 1763963999999, "quote_volume": 464.678078, "trades": 20, "taker_buy_base": 6871.2, "taker_buy_quote": 230.916878 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.03353, "high": 0.03353, "low": 0.03352, "close": 0.03352, "volume": 929.8, "close_time": 1763967599999, "quote_volume": 31.168694, "trades": 3, "taker_buy_base": 750.0, "taker_buy_quote": 25.14 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.03335, "high": 0.03342, "low": 0.03335, "close": 0.03342, "volume": 1364.4, "close_time": 1763971199999, "quote_volume": 45.53828, "trades": 3, "taker_buy_base": 363.4, "taker_buy_quote": 12.144828 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03336, "high": 0.03336, "low": 0.03327, "close": 0.03327, "volume": 74004.6, "close_time": 1763974799999, "quote_volume": 2465.643456, "trades": 6, "taker_buy_base": 74004.6, "taker_buy_quote": 2465.643456 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.03306, "high": 0.03306, "low": 0.03261, "close": 0.03263, "volume": 174400.5, "close_time": 1763978399999, "quote_volume": 5711.98366, "trades": 37, "taker_buy_base": 117385.2, "taker_buy_quote": 3844.981325 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.03263, "high": 0.03266, "low": 0.03244, "close": 0.03244, "volume": 5623.0, "close_time": 1763981999999, "quote_volume": 182.834514, "trades": 8, "taker_buy_base": 3649.1, "taker_buy_quote": 118.447218 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.03234, "high": 0.03283, "low": 0.03233, "close": 0.03283, "volume": 52519.2, "close_time": 1763985599999, "quote_volume": 1716.691504, "trades": 10, "taker_buy_base": 35871.7, "taker_buy_quote": 1171.828262 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03276, "high": 0.03276, "low": 0.03276, "close": 0.03276, "volume": 1402.6, "close_time": 1763989199999, "quote_volume": 45.949176, "trades": 3, "taker_buy_base": 401.6, "taker_buy_quote": 13.156416 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.03282, "high": 0.03285, "low": 0.03273, "close": 0.03273, "volume": 23156.3, "close_time": 1763992799999, "quote_volume": 759.72934, "trades": 7, "taker_buy_base": 16242.8, "taker_buy_quote": 533.104635 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0329, "high": 0.03304, "low": 0.03257, "close": 0.03263, "volume": 29466.7, "close_time": 1763996399999, "quote_volume": 963.788416, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.03317, "high": 0.03339, "low": 0.03305, "close": 0.03339, "volume": 6526.5, "close_time": 1763999999999, "quote_volume": 216.854803, "trades": 25, "taker_buy_base": 1145.1, "taker_buy_quote": 37.922787 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03352, "high": 0.03375, "low": 0.03335, "close": 0.03354, "volume": 126866.6, "close_time": 1764003599999, "quote_volume": 4256.787916, "trades": 37, "taker_buy_base": 104387.8, "taker_buy_quote": 3505.493342 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0336, "high": 0.03432, "low": 0.03352, "close": 0.03432, "volume": 109357.0, "close_time": 1764007199999, "quote_volume": 3720.97666, "trades": 41, "taker_buy_base": 73566.4, "taker_buy_quote": 2511.307214 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.03433, "high": 0.0344, "low": 0.03433, "close": 0.03434, "volume": 30985.5, "close_time": 1764010799999, "quote_volume": 1065.023739, "trades": 19, "taker_buy_base": 28124.4, "taker_buy_quote": 966.773565 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.03434, "high": 0.03441, "low": 0.03407, "close": 0.03407, "volume": 56083.2, "close_time": 1764014399999, "quote_volume": 1921.669082, "trades": 96, "taker_buy_base": 49556.8, "taker_buy_quote": 1698.036531 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03411, "high": 0.03429, "low": 0.03405, "close": 0.03429, "volume": 40990.4, "close_time": 1764017999999, "quote_volume": 1399.991725, "trades": 33, "taker_buy_base": 22773.9, "taker_buy_quote": 777.994131 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0342, "high": 0.03435, "low": 0.03402, "close": 0.03402, "volume": 93578.1, "close_time": 1764021599999, "quote_volume": 3198.372143, "trades": 14, "taker_buy_base": 33406.5, "taker_buy_quote": 1142.926281 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.03425, "high": 0.03425, "low": 0.03406, "close": 0.03406, "volume": 10938.7, "close_time": 1764025199999, "quote_volume": 373.874367, "trades": 25, "taker_buy_base": 7862.7, "taker_buy_quote": 268.813047 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.03412, "high": 0.03416, "low": 0.03394, "close": 0.03394, "volume": 30557.5, "close_time": 1764028799999, "quote_volume": 1039.325402, "trades": 7, "taker_buy_base": 878.2, "taker_buy_quote": 29.999312 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03402, "high": 0.0341, "low": 0.03396, "close": 0.0341, "volume": 39959.3, "close_time": 1764032399999, "quote_volume": 1360.674373, "trades": 6, "taker_buy_base": 15035.2, "taker_buy_quote": 511.807004 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 294.6, "close_time": 1764035999999, "quote_volume": 10.07532, "trades": 1, "taker_buy_base": 294.6, "taker_buy_quote": 10.07532 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.03394, "high": 0.03394, "low": 0.03381, "close": 0.03381, "volume": 2565.0, "close_time": 1764039599999, "quote_volume": 86.9716, "trades": 15, "taker_buy_base": 694.2, "taker_buy_quote": 23.542972 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.03381, "high": 0.03381, "low": 0.03381, "close": 0.03381, "volume": 0.0, "close_time": 1764043199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03393, "high": 0.03393, "low": 0.03381, "close": 0.03386, "volume": 7604.7, "close_time": 1764046799999, "quote_volume": 257.531044, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.03386, "high": 0.03386, "low": 0.03386, "close": 0.03386, "volume": 0.0, "close_time": 1764050399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.03393, "high": 0.03393, "low": 0.03386, "close": 0.03386, "volume": 44675.6, "close_time": 1764053999999, "quote_volume": 1512.748506, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 341.5, "close_time": 1764057599999, "quote_volume": 11.525625, "trades": 1, "taker_buy_base": 341.5, "taker_buy_quote": 11.525625 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03375, "high": 0.03375, "low": 0.03358, "close": 0.03358, "volume": 2548.8, "close_time": 1764061199999, "quote_volume": 85.729736, "trades": 3, "taker_buy_base": 1719.2, "taker_buy_quote": 57.730736 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.03355, "high": 0.03355, "low": 0.03355, "close": 0.03355, "volume": 162.6, "close_time": 1764064799999, "quote_volume": 5.45523, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.03359, "high": 0.03367, "low": 0.0335, "close": 0.03359, "volume": 80893.4, "close_time": 1764068399999, "quote_volume": 2717.859138, "trades": 14, "taker_buy_base": 49038.9, "taker_buy_quote": 1647.796102 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0336, "high": 0.0336, "low": 0.03351, "close": 0.03351, "volume": 2708.7, "close_time": 1764071999999, "quote_volume": 90.948537, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03355, "high": 0.03377, "low": 0.03355, "close": 0.03368, "volume": 21077.4, "close_time": 1764075599999, "quote_volume": 710.415094, "trades": 12, "taker_buy_base": 10115.4, "taker_buy_quote": 340.769955 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.03363, "high": 0.03363, "low": 0.03363, "close": 0.03363, "volume": 1850.2, "close_time": 1764079199999, "quote_volume": 62.222226, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.03345, "high": 0.03345, "low": 0.03301, "close": 0.03301, "volume": 14253.9, "close_time": 1764082799999, "quote_volume": 471.112187, "trades": 7, "taker_buy_base": 12271.7, "taker_buy_quote": 405.115907 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.03311, "high": 0.03346, "low": 0.03311, "close": 0.03343, "volume": 39948.5, "close_time": 1764086399999, "quote_volume": 1329.982934, "trades": 10, "taker_buy_base": 39156.2, "taker_buy_quote": 1303.575816 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03341, "high": 0.03363, "low": 0.03341, "close": 0.03354, "volume": 24519.2, "close_time": 1764089999999, "quote_volume": 822.152893, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.03369, "high": 0.03397, "low": 0.03369, "close": 0.03391, "volume": 11600.5, "close_time": 1764093599999, "quote_volume": 392.490191, "trades": 7, "taker_buy_base": 3143.1, "taker_buy_quote": 106.728967 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.03391, "high": 0.03394, "low": 0.03389, "close": 0.03389, "volume": 17510.8, "close_time": 1764097199999, "quote_volume": 593.76772, "trades": 6, "taker_buy_base": 12442.4, "taker_buy_quote": 421.746224 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.03321, "high": 0.03329, "low": 0.03321, "close": 0.03329, "volume": 749.5, "close_time": 1764100799999, "quote_volume": 24.914495, "trades": 4, "taker_buy_base": 454.5, "taker_buy_quote": 15.093945 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03371, "high": 0.0339, "low": 0.03371, "close": 0.03385, "volume": 8662.9, "close_time": 1764104399999, "quote_volume": 292.89566, "trades": 6, "taker_buy_base": 3252.7, "taker_buy_quote": 109.998414 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0339, "high": 0.0339, "low": 0.03375, "close": 0.03375, "volume": 7119.7, "close_time": 1764107999999, "quote_volume": 241.094379, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 0.0, "close_time": 1764111599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.03375, "high": 0.03375, "low": 0.03375, "close": 0.03375, "volume": 0.0, "close_time": 1764115199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03386, "high": 0.03386, "low": 0.03377, "close": 0.03377, "volume": 948.8, "close_time": 1764118799999, "quote_volume": 32.080972, "trades": 2, "taker_buy_base": 444.4, "taker_buy_quote": 15.047384 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.03366, "high": 0.03366, "low": 0.03366, "close": 0.03366, "volume": 17570.1, "close_time": 1764122399999, "quote_volume": 591.409566, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.03366, "high": 0.03366, "low": 0.03366, "close": 0.03366, "volume": 148.6, "close_time": 1764125999999, "quote_volume": 5.001876, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.03342, "high": 0.03342, "low": 0.03321, "close": 0.03321, "volume": 16769.7, "close_time": 1764129599999, "quote_volume": 560.348372, "trades": 4, "taker_buy_base": 149.7, "taker_buy_quote": 4.99998 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.03331, "high": 0.03332, "low": 0.03324, "close": 0.03329, "volume": 24038.5, "close_time": 1764133199999, "quote_volume": 800.626349, "trades": 7, "taker_buy_base": 22509.5, "taker_buy_quote": 749.802389 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.03329, "high": 0.03329, "low": 0.03329, "close": 0.03329, "volume": 0.0, "close_time": 1764136799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.03341, "high": 0.03341, "low": 0.03333, "close": 0.0334, "volume": 17638.8, "close_time": 1764140399999, "quote_volume": 589.280262, "trades": 4, "taker_buy_base": 1048.0, "taker_buy_quote": 34.99721 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.03347, "high": 0.03354, "low": 0.03343, "close": 0.03354, "volume": 1373.8, "close_time": 1764143999999, "quote_volume": 45.989714, "trades": 5, "taker_buy_base": 1075.0, "taker_buy_quote": 35.993365 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 2978.7, "close_time": 1764147599999, "quote_volume": 99.48858, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.03344, "high": 0.03344, "low": 0.03311, "close": 0.03311, "volume": 18329.9, "close_time": 1764151199999, "quote_volume": 611.197832, "trades": 5, "taker_buy_base": 10662.8, "taker_buy_quote": 356.51338 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0332, "high": 0.0332, "low": 0.03314, "close": 0.03314, "volume": 3371.9, "close_time": 1764154799999, "quote_volume": 111.832074, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.03325, "high": 0.03325, "low": 0.03302, "close": 0.03306, "volume": 7006.9, "close_time": 1764158399999, "quote_volume": 232.048049, "trades": 9, "taker_buy_base": 2267.8, "taker_buy_quote": 74.996141 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03295, "high": 0.03306, "low": 0.03275, "close": 0.03306, "volume": 127919.3, "close_time": 1764161999999, "quote_volume": 4198.731663, "trades": 22, "taker_buy_base": 71491.1, "taker_buy_quote": 2344.322303 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.03315, "high": 0.03315, "low": 0.03309, "close": 0.03313, "volume": 4404.0, "close_time": 1764165599999, "quote_volume": 145.902094, "trades": 4, "taker_buy_base": 4252.9, "taker_buy_quote": 140.902195 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.03337, "high": 0.03337, "low": 0.03295, "close": 0.03295, "volume": 49373.4, "close_time": 1764169199999, "quote_volume": 1642.358958, "trades": 93, "taker_buy_base": 34486.2, "taker_buy_quote": 1146.869077 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.03298, "high": 0.0331, "low": 0.03286, "close": 0.03291, "volume": 12532.9, "close_time": 1764172799999, "quote_volume": 412.723201, "trades": 7, "taker_buy_base": 8534.2, "taker_buy_quote": 281.129984 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03305, "high": 0.03323, "low": 0.03305, "close": 0.03321, "volume": 12189.8, "close_time": 1764176399999, "quote_volume": 405.026616, "trades": 4, "taker_buy_base": 12039.1, "taker_buy_quote": 400.027897 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.03316, "high": 0.03373, "low": 0.03316, "close": 0.03373, "volume": 1704.2, "close_time": 1764179999999, "quote_volume": 57.174652, "trades": 8, "taker_buy_base": 1403.9, "taker_buy_quote": 47.179304 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.03377, "high": 0.0339, "low": 0.03363, "close": 0.03363, "volume": 63866.7, "close_time": 1764183599999, "quote_volume": 2155.62401, "trades": 23, "taker_buy_base": 12318.3, "taker_buy_quote": 416.29904 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.03367, "high": 0.03368, "low": 0.03365, "close": 0.03368, "volume": 30520.4, "close_time": 1764187199999, "quote_volume": 1027.284441, "trades": 8, "taker_buy_base": 29781.4, "taker_buy_quote": 1002.402311 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.03367, "high": 0.03369, "low": 0.03362, "close": 0.03362, "volume": 25625.7, "close_time": 1764190799999, "quote_volume": 862.781432, "trades": 5, "taker_buy_base": 12262.4, "taker_buy_quote": 412.908562 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.03355, "high": 0.03373, "low": 0.03353, "close": 0.03364, "volume": 27161.3, "close_time": 1764194399999, "quote_volume": 914.252082, "trades": 10, "taker_buy_base": 5542.2, "taker_buy_quote": 186.125366 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.03353, "high": 0.03363, "low": 0.03351, "close": 0.03354, "volume": 43997.1, "close_time": 1764197999999, "quote_volume": 1476.196822, "trades": 13, "taker_buy_base": 42053.0, "taker_buy_quote": 1410.933385 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.03354, "high": 0.03354, "low": 0.03354, "close": 0.03354, "volume": 0.0, "close_time": 1764201599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03357, "high": 0.03362, "low": 0.03344, "close": 0.0335, "volume": 1901.4, "close_time": 1764205199999, "quote_volume": 63.785905, "trades": 6, "taker_buy_base": 730.7, "taker_buy_quote": 24.532114 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.03367, "high": 0.03367, "low": 0.03355, "close": 0.03357, "volume": 21294.9, "close_time": 1764208799999, "quote_volume": 715.404457, "trades": 4, "taker_buy_base": 10875.6, "taker_buy_quote": 365.836942 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0338, "high": 0.03382, "low": 0.03377, "close": 0.03377, "volume": 22114.4, "close_time": 1764212399999, "quote_volume": 746.96528, "trades": 5, "taker_buy_base": 595.0, "taker_buy_quote": 20.113956 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.03347, "high": 0.03354, "low": 0.03347, "close": 0.03351, "volume": 25382.3, "close_time": 1764215999999, "quote_volume": 849.771668, "trades": 5, "taker_buy_base": 19107.1, "taker_buy_quote": 639.525067 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.03353, "high": 0.03365, "low": 0.0335, "close": 0.0335, "volume": 31925.9, "close_time": 1764219599999, "quote_volume": 1071.538362, "trades": 6, "taker_buy_base": 31179.7, "taker_buy_quote": 1046.540662 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.03344, "high": 0.0335, "low": 0.0334, "close": 0.03343, "volume": 45233.7, "close_time": 1764223199999, "quote_volume": 1512.646451, "trades": 10, "taker_buy_base": 22441.4, "taker_buy_quote": 751.350626 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.03359, "high": 0.03361, "low": 0.03354, "close": 0.03354, "volume": 37717.9, "close_time": 1764226799999, "quote_volume": 1266.591164, "trades": 6, "taker_buy_base": 20242.8, "taker_buy_quote": 679.96286 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.03355, "high": 0.03355, "low": 0.03349, "close": 0.03349, "volume": 12348.7, "close_time": 1764230399999, "quote_volume": 414.093529, "trades": 10, "taker_buy_base": 3201.9, "taker_buy_quote": 107.414945 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03349, "high": 0.03349, "low": 0.03349, "close": 0.03349, "volume": 0.0, "close_time": 1764233999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.03349, "high": 0.03359, "low": 0.03349, "close": 0.03359, "volume": 5843.0, "close_time": 1764237599999, "quote_volume": 195.898076, "trades": 3, "taker_buy_base": 208.8, "taker_buy_quote": 6.996888 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.03359, "high": 0.03359, "low": 0.03332, "close": 0.0334, "volume": 46751.4, "close_time": 1764241199999, "quote_volume": 1561.096126, "trades": 16, "taker_buy_base": 19209.9, "taker_buy_quote": 641.156241 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.03351, "high": 0.03351, "low": 0.03351, "close": 0.03351, "volume": 993.0, "close_time": 1764244799999, "quote_volume": 33.27543, "trades": 1, "taker_buy_base": 993.0, "taker_buy_quote": 33.27543 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03348, "high": 0.03348, "low": 0.03341, "close": 0.03345, "volume": 22200.0, "close_time": 1764248399999, "quote_volume": 742.609217, "trades": 5, "taker_buy_base": 149.4, "taker_buy_quote": 4.99743 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.03356, "high": 0.03367, "low": 0.03356, "close": 0.03367, "volume": 56489.0, "close_time": 1764251999999, "quote_volume": 1897.784465, "trades": 6, "taker_buy_base": 50357.0, "taker_buy_quote": 1691.435505 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.03363, "high": 0.03363, "low": 0.03363, "close": 0.03363, "volume": 2022.6, "close_time": 1764255599999, "quote_volume": 68.020038, "trades": 1, "taker_buy_base": 2022.6, "taker_buy_quote": 68.020038 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.03373, "high": 0.03393, "low": 0.03373, "close": 0.03393, "volume": 54518.7, "close_time": 1764259199999, "quote_volume": 1848.358207, "trades": 18, "taker_buy_base": 12610.8, "taker_buy_quote": 427.70211 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03393, "high": 0.03393, "low": 0.03393, "close": 0.03393, "volume": 0.0, "close_time": 1764262799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 147.9, "close_time": 1764266399999, "quote_volume": 5.0286, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.03409, "high": 0.03427, "low": 0.03409, "close": 0.03427, "volume": 17496.4, "close_time": 1764269999999, "quote_volume": 598.152785, "trades": 9, "taker_buy_base": 14458.6, "taker_buy_quote": 494.581514 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.03427, "high": 0.03449, "low": 0.03424, "close": 0.03435, "volume": 58131.0, "close_time": 1764273599999, "quote_volume": 2001.064267, "trades": 9, "taker_buy_base": 44457.8, "taker_buy_quote": 1532.33621 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.03435, "high": 0.03437, "low": 0.03435, "close": 0.03437, "volume": 20510.9, "close_time": 1764277199999, "quote_volume": 704.956721, "trades": 2, "taker_buy_base": 20365.3, "taker_buy_quote": 699.955361 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.03447, "high": 0.03458, "low": 0.03447, "close": 0.03453, "volume": 79727.2, "close_time": 1764280799999, "quote_volume": 2752.362542, "trades": 11, "taker_buy_base": 37375.2, "taker_buy_quote": 1289.781499 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0343, "high": 0.03435, "low": 0.03394, "close": 0.03394, "volume": 74916.2, "close_time": 1764284399999, "quote_volume": 2550.905128, "trades": 14, "taker_buy_base": 27380.2, "taker_buy_quote": 931.817948 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.03395, "high": 0.03395, "low": 0.03385, "close": 0.03389, "volume": 21061.2, "close_time": 1764287999999, "quote_volume": 714.065712, "trades": 5, "taker_buy_base": 14738.4, "taker_buy_quote": 499.7782 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03397, "high": 0.03397, "low": 0.03383, "close": 0.03383, "volume": 29846.5, "close_time": 1764291599999, "quote_volume": 1011.662275, "trades": 8, "taker_buy_base": 14562.0, "taker_buy_quote": 493.125082 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0338, "high": 0.0338, "low": 0.03343, "close": 0.03343, "volume": 59784.2, "close_time": 1764295199999, "quote_volume": 2012.372879, "trades": 10, "taker_buy_base": 37335.4, "taker_buy_quote": 1256.063843 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.03345, "high": 0.03346, "low": 0.03328, "close": 0.03328, "volume": 35940.8, "close_time": 1764298799999, "quote_volume": 1201.184876, "trades": 83, "taker_buy_base": 24432.8, "taker_buy_quote": 816.425241 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.03349, "high": 0.03353, "low": 0.03341, "close": 0.03343, "volume": 83582.0, "close_time": 1764302399999, "quote_volume": 2795.520943, "trades": 18, "taker_buy_base": 3601.4, "taker_buy_quote": 120.555512 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03332, "high": 0.03332, "low": 0.03321, "close": 0.03328, "volume": 45218.1, "close_time": 1764305999999, "quote_volume": 1503.924887, "trades": 9, "taker_buy_base": 23350.3, "taker_buy_quote": 775.764575 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.03321, "high": 0.03321, "low": 0.03314, "close": 0.03314, "volume": 35511.0, "close_time": 1764309599999, "quote_volume": 1179.299625, "trades": 6, "taker_buy_base": 35215.5, "taker_buy_quote": 1169.506755 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.03314, "high": 0.03319, "low": 0.03313, "close": 0.03319, "volume": 11434.0, "close_time": 1764313199999, "quote_volume": 378.945733, "trades": 4, "taker_buy_base": 7496.3, "taker_buy_quote": 248.374619 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.03319, "high": 0.03319, "low": 0.03319, "close": 0.03319, "volume": 0.0, "close_time": 1764316799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03325, "high": 0.03382, "low": 0.03325, "close": 0.03373, "volume": 67744.6, "close_time": 1764320399999, "quote_volume": 2270.33152, "trades": 14, "taker_buy_base": 24987.3, "taker_buy_quote": 843.653345 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.03383, "high": 0.03383, "low": 0.03368, "close": 0.03368, "volume": 52322.6, "close_time": 1764323999999, "quote_volume": 1765.559345, "trades": 10, "taker_buy_base": 450.0, "taker_buy_quote": 15.2235 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.03373, "high": 0.03373, "low": 0.03369, "close": 0.03369, "volume": 2516.8, "close_time": 1764327599999, "quote_volume": 84.810384, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03358, "high": 0.03358, "low": 0.03325, "close": 0.03339, "volume": 22378.5, "close_time": 1764331199999, "quote_volume": 748.995875, "trades": 5, "taker_buy_base": 18650.1, "taker_buy_quote": 624.959093 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03353, "high": 0.03353, "low": 0.03339, "close": 0.03339, "volume": 4514.6, "close_time": 1764334799999, "quote_volume": 151.238444, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03323, "high": 0.03365, "low": 0.03323, "close": 0.03363, "volume": 26926.2, "close_time": 1764338399999, "quote_volume": 902.440104, "trades": 3, "taker_buy_base": 26588.4, "taker_buy_quote": 891.07989 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0336, "high": 0.03381, "low": 0.03352, "close": 0.03352, "volume": 27158.6, "close_time": 1764341999999, "quote_volume": 917.508518, "trades": 8, "taker_buy_base": 17061.1, "taker_buy_quote": 576.462344 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.03376, "high": 0.03382, "low": 0.03358, "close": 0.03358, "volume": 14479.3, "close_time": 1764345599999, "quote_volume": 488.698528, "trades": 10, "taker_buy_base": 12768.1, "taker_buy_quote": 431.092535 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03338, "high": 0.03338, "low": 0.03321, "close": 0.03325, "volume": 26274.3, "close_time": 1764349199999, "quote_volume": 876.059883, "trades": 13, "taker_buy_base": 794.1, "taker_buy_quote": 26.403825 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.03303, "high": 0.03315, "low": 0.03273, "close": 0.03283, "volume": 43989.2, "close_time": 1764352799999, "quote_volume": 1446.391584, "trades": 24, "taker_buy_base": 2706.2, "taker_buy_quote": 89.484345 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03284, "high": 0.03285, "low": 0.03273, "close": 0.03285, "volume": 11677.8, "close_time": 1764356399999, "quote_volume": 383.513021, "trades": 6, "taker_buy_base": 11525.0, "taker_buy_quote": 378.511877 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.033, "high": 0.03307, "low": 0.033, "close": 0.03307, "volume": 657.0, "close_time": 1764359999999, "quote_volume": 21.714257, "trades": 3, "taker_buy_base": 181.9, "taker_buy_quote": 6.0027 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 1466.7, "close_time": 1764363599999, "quote_volume": 48.415767, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.03301, "high": 0.03301, "low": 0.03301, "close": 0.03301, "volume": 0.0, "close_time": 1764367199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03285, "high": 0.03294, "low": 0.0328, "close": 0.03293, "volume": 50017.1, "close_time": 1764370799999, "quote_volume": 1643.344765, "trades": 13, "taker_buy_base": 32849.2, "taker_buy_quote": 1079.176106 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.03297, "high": 0.03297, "low": 0.03289, "close": 0.03289, "volume": 13110.8, "close_time": 1764374399999, "quote_volume": 432.062884, "trades": 3, "taker_buy_base": 2502.4, "taker_buy_quote": 82.303936 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03284, "high": 0.03291, "low": 0.03284, "close": 0.03291, "volume": 1050.5, "close_time": 1764377999999, "quote_volume": 34.536413, "trades": 3, "taker_buy_base": 607.9, "taker_buy_quote": 20.001429 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 0.0, "close_time": 1764381599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03291, "high": 0.03291, "low": 0.03291, "close": 0.03291, "volume": 0.0, "close_time": 1764385199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03301, "high": 0.0332, "low": 0.03299, "close": 0.03299, "volume": 26166.9, "close_time": 1764388799999, "quote_volume": 866.26194, "trades": 84, "taker_buy_base": 11966.7, "taker_buy_quote": 395.809314 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03295, "high": 0.03295, "low": 0.03295, "close": 0.03295, "volume": 388.4, "close_time": 1764392399999, "quote_volume": 12.79778, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03307, "high": 0.03307, "low": 0.03307, "close": 0.03307, "volume": 321.6, "close_time": 1764395999999, "quote_volume": 10.635312, "trades": 1, "taker_buy_base": 321.6, "taker_buy_quote": 10.635312 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03306, "high": 0.03307, "low": 0.03281, "close": 0.03288, "volume": 25568.0, "close_time": 1764399599999, "quote_volume": 840.310235, "trades": 6, "taker_buy_base": 25169.1, "taker_buy_quote": 827.149052 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0329, "high": 0.03293, "low": 0.03275, "close": 0.03275, "volume": 23339.8, "close_time": 1764403199999, "quote_volume": 767.042901, "trades": 6, "taker_buy_base": 22243.1, "taker_buy_quote": 731.03824 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0327, "high": 0.03271, "low": 0.03257, "close": 0.03257, "volume": 26184.9, "close_time": 1764406799999, "quote_volume": 855.326905, "trades": 13, "taker_buy_base": 8203.1, "taker_buy_quote": 268.269101 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.03265, "high": 0.03269, "low": 0.03265, "close": 0.03269, "volume": 19947.0, "close_time": 1764410399999, "quote_volume": 651.302074, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03255, "high": 0.03273, "low": 0.03255, "close": 0.03273, "volume": 17871.2, "close_time": 1764413999999, "quote_volume": 583.839318, "trades": 3, "taker_buy_base": 17564.0, "taker_buy_quote": 573.839958 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.03267, "high": 0.03267, "low": 0.03267, "close": 0.03267, "volume": 4186.3, "close_time": 1764417599999, "quote_volume": 136.766421, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0328, "high": 0.03282, "low": 0.03259, "close": 0.03259, "volume": 3033.3, "close_time": 1764421199999, "quote_volume": 99.340555, "trades": 6, "taker_buy_base": 198.9, "taker_buy_quote": 6.500052 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03251, "high": 0.03251, "low": 0.0324, "close": 0.0324, "volume": 64671.0, "close_time": 1764424799999, "quote_volume": 2099.703873, "trades": 56, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03239, "high": 0.03239, "low": 0.03234, "close": 0.03234, "volume": 21675.0, "close_time": 1764428399999, "quote_volume": 701.5895, "trades": 13, "taker_buy_base": 16675.0, "taker_buy_quote": 539.8895 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03259, "high": 0.0326, "low": 0.03245, "close": 0.03252, "volume": 27368.4, "close_time": 1764431999999, "quote_volume": 889.578666, "trades": 7, "taker_buy_base": 9987.0, "taker_buy_quote": 325.378954 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03247, "high": 0.03247, "low": 0.0323, "close": 0.0323, "volume": 40907.7, "close_time": 1764435599999, "quote_volume": 1323.104795, "trades": 47, "taker_buy_base": 12316.1, "taker_buy_quote": 399.343767 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03229, "high": 0.03229, "low": 0.03207, "close": 0.03208, "volume": 103883.0, "close_time": 1764439199999, "quote_volume": 3344.670406, "trades": 84, "taker_buy_base": 55425.1, "taker_buy_quote": 1785.776737 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03201, "high": 0.03209, "low": 0.03184, "close": 0.03203, "volume": 46318.1, "close_time": 1764442799999, "quote_volume": 1480.814199, "trades": 22, "taker_buy_base": 21175.1, "taker_buy_quote": 677.673922 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03218, "high": 0.03224, "low": 0.03213, "close": 0.03213, "volume": 14407.9, "close_time": 1764446399999, "quote_volume": 463.33376, "trades": 8, "taker_buy_base": 3007.8, "taker_buy_quote": 96.701506 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0321, "high": 0.03217, "low": 0.03195, "close": 0.03217, "volume": 2472.0, "close_time": 1764449999999, "quote_volume": 79.19918, "trades": 5, "taker_buy_base": 369.5, "taker_buy_quote": 11.886815 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "close_time": 1764453599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.03217, "high": 0.03217, "low": 0.03217, "close": 0.03217, "volume": 0.0, "close_time": 1764457199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.032, "high": 0.0322, "low": 0.032, "close": 0.0322, "volume": 6854.8, "close_time": 1764460799999, "quote_volume": 220.140375, "trades": 6, "taker_buy_base": 5051.9, "taker_buy_quote": 162.441545 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03215, "high": 0.03215, "low": 0.03215, "close": 0.03215, "volume": 973.7, "close_time": 1764464399999, "quote_volume": 31.304455, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.03218, "high": 0.03218, "low": 0.03214, "close": 0.03214, "volume": 18983.4, "close_time": 1764467999999, "quote_volume": 610.60562, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.03221, "high": 0.03229, "low": 0.03218, "close": 0.03218, "volume": 28118.5, "close_time": 1764471599999, "quote_volume": 905.312991, "trades": 15, "taker_buy_base": 6432.6, "taker_buy_quote": 207.429908 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.03186, "high": 0.03212, "low": 0.03186, "close": 0.03212, "volume": 2268.0, "close_time": 1764475199999, "quote_volume": 72.61065, "trades": 2, "taker_buy_base": 913.5, "taker_buy_quote": 29.10411 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03221, "high": 0.03221, "low": 0.03208, "close": 0.03208, "volume": 41014.6, "close_time": 1764478799999, "quote_volume": 1320.315002, "trades": 4, "taker_buy_base": 18797.6, "taker_buy_quote": 605.470696 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.03208, "high": 0.03208, "low": 0.03208, "close": 0.03208, "volume": 0.0, "close_time": 1764482399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.03199, "high": 0.03199, "low": 0.03199, "close": 0.03199, "volume": 19274.7, "close_time": 1764485999999, "quote_volume": 616.597653, "trades": 2, "taker_buy_base": 19274.7, "taker_buy_quote": 616.597653 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 191.1, "close_time": 1764489599999, "quote_volume": 6.122844, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03224, "high": 0.03224, "low": 0.03204, "close": 0.03204, "volume": 4878.7, "close_time": 1764493199999, "quote_volume": 156.977188, "trades": 4, "taker_buy_base": 3318.2, "taker_buy_quote": 106.978768 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.03204, "high": 0.03206, "low": 0.03204, "close": 0.03204, "volume": 61272.9, "close_time": 1764496799999, "quote_volume": 1963.872581, "trades": 10, "taker_buy_base": 38506.2, "taker_buy_quote": 1233.985819 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.03204, "high": 0.03204, "low": 0.03204, "close": 0.03204, "volume": 0.0, "close_time": 1764500399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.03196, "high": 0.03201, "low": 0.03196, "close": 0.03196, "volume": 616.2, "close_time": 1764503999999, "quote_volume": 19.701562, "trades": 3, "taker_buy_base": 156.2, "taker_buy_quote": 4.999962 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03178, "high": 0.03202, "low": 0.03177, "close": 0.03202, "volume": 69187.5, "close_time": 1764507599999, "quote_volume": 2204.290071, "trades": 12, "taker_buy_base": 26174.3, "taker_buy_quote": 836.646244 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.03222, "high": 0.03222, "low": 0.03212, "close": 0.03212, "volume": 540.2, "close_time": 1764511199999, "quote_volume": 17.382224, "trades": 2, "taker_buy_base": 310.0, "taker_buy_quote": 9.9882 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 613.4, "close_time": 1764514799999, "quote_volume": 19.81282, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.03194, "high": 0.03204, "low": 0.03194, "close": 0.03204, "volume": 7880.7, "close_time": 1764518399999, "quote_volume": 251.781828, "trades": 4, "taker_buy_base": 722.7, "taker_buy_quote": 23.155308 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03209, "high": 0.03222, "low": 0.03209, "close": 0.03222, "volume": 1034.3, "close_time": 1764521999999, "quote_volume": 33.231286, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.03221, "high": 0.03236, "low": 0.03214, "close": 0.03236, "volume": 32386.9, "close_time": 1764525599999, "quote_volume": 1041.376469, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 32.36 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.03224, "high": 0.03224, "low": 0.0322, "close": 0.0322, "volume": 3155.9, "close_time": 1764529199999, "quote_volume": 101.733436, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.03215, "high": 0.03215, "low": 0.03207, "close": 0.03207, "volume": 11693.9, "close_time": 1764532799999, "quote_volume": 375.934813, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03211, "high": 0.03217, "low": 0.032, "close": 0.03204, "volume": 24398.8, "close_time": 1764536399999, "quote_volume": 784.375572, "trades": 5, "taker_buy_base": 23706.2, "taker_buy_quote": 762.174686 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 15605.4, "close_time": 1764539999999, "quote_volume": 499.060692, "trades": 2, "taker_buy_base": 15285.5, "taker_buy_quote": 488.83029 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.03213, "high": 0.03219, "low": 0.03201, "close": 0.03214, "volume": 50941.5, "close_time": 1764543599999, "quote_volume": 1634.906278, "trades": 9, "taker_buy_base": 23796.1, "taker_buy_quote": 764.84706 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.03163, "high": 0.03163, "low": 0.0315, "close": 0.0315, "volume": 18489.9, "close_time": 1764547199999, "quote_volume": 583.661558, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03156, "high": 0.03156, "low": 0.02952, "close": 0.02952, "volume": 775130.9, "close_time": 1764550799999, "quote_volume": 23304.330193, "trades": 222, "taker_buy_base": 30498.6, "taker_buy_quote": 934.843981 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.02946, "high": 0.02982, "low": 0.02927, "close": 0.02969, "volume": 22778.7, "close_time": 1764554399999, "quote_volume": 673.062343, "trades": 14, "taker_buy_base": 14645.9, "taker_buy_quote": 431.91227 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0296, "close": 0.02969, "volume": 7960.7, "close_time": 1764557999999, "quote_volume": 235.970368, "trades": 4, "taker_buy_base": 7607.5, "taker_buy_quote": 225.48386 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0297, "high": 0.0297, "low": 0.02931, "close": 0.02939, "volume": 46794.5, "close_time": 1764561599999, "quote_volume": 1383.800081, "trades": 7, "taker_buy_base": 1692.3, "taker_buy_quote": 49.997624 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02932, "high": 0.02936, "low": 0.0293, "close": 0.02932, "volume": 46936.3, "close_time": 1764565199999, "quote_volume": 1377.012256, "trades": 13, "taker_buy_base": 37645.8, "taker_buy_quote": 1104.713376 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.02932, "high": 0.02962, "low": 0.02932, "close": 0.02957, "volume": 48115.2, "close_time": 1764568799999, "quote_volume": 1421.529318, "trades": 14, "taker_buy_base": 19978.8, "taker_buy_quote": 588.944116 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.02969, "high": 0.02971, "low": 0.02957, "close": 0.02967, "volume": 50815.7, "close_time": 1764572399999, "quote_volume": 1508.154744, "trades": 12, "taker_buy_base": 42273.7, "taker_buy_quote": 1255.543994 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.02954, "high": 0.02964, "low": 0.02954, "close": 0.02964, "volume": 51299.3, "close_time": 1764575999999, "quote_volume": 1516.242437, "trades": 11, "taker_buy_base": 51299.3, "taker_buy_quote": 1516.242437 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02967, "high": 0.02999, "low": 0.02967, "close": 0.02999, "volume": 1171.5, "close_time": 1764579599999, "quote_volume": 35.079365, "trades": 3, "taker_buy_base": 1171.5, "taker_buy_quote": 35.079365 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.03004, "high": 0.03004, "low": 0.02994, "close": 0.02998, "volume": 15239.2, "close_time": 1764583199999, "quote_volume": 456.503709, "trades": 9, "taker_buy_base": 5102.7, "taker_buy_quote": 152.99892 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.02991, "high": 0.02995, "low": 0.02985, "close": 0.02985, "volume": 28397.3, "close_time": 1764586799999, "quote_volume": 850.409471, "trades": 5, "taker_buy_base": 1134.9, "taker_buy_quote": 33.950841 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.02973, "high": 0.02973, "low": 0.0297, "close": 0.0297, "volume": 37613.7, "close_time": 1764590399999, "quote_volume": 1118.136396, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02964, "high": 0.02964, "low": 0.02933, "close": 0.02963, "volume": 15660.1, "close_time": 1764593999999, "quote_volume": 461.503116, "trades": 6, "taker_buy_base": 3338.1, "taker_buy_quote": 97.979091 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.02961, "high": 0.02973, "low": 0.02957, "close": 0.02957, "volume": 24069.7, "close_time": 1764597599999, "quote_volume": 712.552566, "trades": 7, "taker_buy_base": 3014.7, "taker_buy_quote": 89.265267 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.02941, "high": 0.02982, "low": 0.02941, "close": 0.02963, "volume": 70544.8, "close_time": 1764601199999, "quote_volume": 2092.995609, "trades": 15, "taker_buy_base": 64123.9, "taker_buy_quote": 1902.81792 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.02956, "high": 0.02956, "low": 0.02868, "close": 0.02908, "volume": 67327.7, "close_time": 1764604799999, "quote_volume": 1942.454948, "trades": 23, "taker_buy_base": 4075.9, "taker_buy_quote": 119.296112 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02878, "close": 0.02887, "volume": 38477.3, "close_time": 1764608399999, "quote_volume": 1112.713492, "trades": 6, "taker_buy_base": 18202.5, "taker_buy_quote": 524.994534 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.02883, "high": 0.02895, "low": 0.02864, "close": 0.02881, "volume": 60859.9, "close_time": 1764611999999, "quote_volume": 1756.916664, "trades": 14, "taker_buy_base": 44496.4, "taker_buy_quote": 1286.343345 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.02875, "high": 0.02899, "low": 0.02875, "close": 0.02896, "volume": 103675.7, "close_time": 1764615599999, "quote_volume": 2989.496439, "trades": 26, "taker_buy_base": 78371.9, "taker_buy_quote": 2256.567918 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02904, "close": 0.02904, "volume": 241.0, "close_time": 1764619199999, "quote_volume": 6.99864, "trades": 1, "taker_buy_base": 241.0, "taker_buy_quote": 6.99864 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02904, "high": 0.02933, "low": 0.02904, "close": 0.02933, "volume": 31643.6, "close_time": 1764622799999, "quote_volume": 924.588125, "trades": 8, "taker_buy_base": 10420.8, "taker_buy_quote": 305.275429 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.02923, "high": 0.02963, "low": 0.02923, "close": 0.02949, "volume": 6388.8, "close_time": 1764626399999, "quote_volume": 188.818435, "trades": 5, "taker_buy_base": 3140.2, "taker_buy_quote": 93.039059 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.02962, "high": 0.02981, "low": 0.02962, "close": 0.02972, "volume": 65867.7, "close_time": 1764629999999, "quote_volume": 1954.953107, "trades": 11, "taker_buy_base": 27104.0, "taker_buy_quote": 803.30498 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.02978, "high": 0.02992, "low": 0.02972, "close": 0.02972, "volume": 132936.2, "close_time": 1764633599999, "quote_volume": 3968.636671, "trades": 18, "taker_buy_base": 132447.8, "taker_buy_quote": 3954.121423 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0298, "high": 0.0298, "low": 0.02967, "close": 0.02967, "volume": 4583.8, "close_time": 1764637199999, "quote_volume": 136.50864, "trades": 3, "taker_buy_base": 4363.8, "taker_buy_quote": 129.98124 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.02979, "high": 0.02991, "low": 0.0297, "close": 0.0297, "volume": 95958.1, "close_time": 1764640799999, "quote_volume": 2856.190939, "trades": 10, "taker_buy_base": 70765.8, "taker_buy_quote": 2107.492495 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.02969, "high": 0.02979, "low": 0.02963, "close": 0.0297, "volume": 33189.1, "close_time": 1764644399999, "quote_volume": 986.728918, "trades": 6, "taker_buy_base": 14445.9, "taker_buy_quote": 430.055878 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.02953, "high": 0.02953, "low": 0.02953, "close": 0.02953, "volume": 9538.0, "close_time": 1764647999999, "quote_volume": 281.65714, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02985, "high": 0.02985, "low": 0.02978, "close": 0.02978, "volume": 37127.1, "close_time": 1764651599999, "quote_volume": 1106.221756, "trades": 4, "taker_buy_base": 5198.4, "taker_buy_quote": 155.17224 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.02972, "high": 0.02972, "low": 0.02962, "close": 0.02962, "volume": 2050.2, "close_time": 1764655199999, "quote_volume": 60.796924, "trades": 2, "taker_buy_base": 2050.2, "taker_buy_quote": 60.796924 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0297, "close": 0.0297, "volume": 5174.2, "close_time": 1764658799999, "quote_volume": 153.67374, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.02997, "high": 0.02998, "low": 0.02981, "close": 0.02981, "volume": 48652.2, "close_time": 1764662399999, "quote_volume": 1454.661137, "trades": 3, "taker_buy_base": 27093.0, "taker_buy_quote": 811.981385 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0298, "high": 0.0298, "low": 0.02954, "close": 0.0296, "volume": 16314.7, "close_time": 1764665999999, "quote_volume": 483.560994, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.02931, "high": 0.02931, "low": 0.0293, "close": 0.0293, "volume": 18677.7, "close_time": 1764669599999, "quote_volume": 547.347096, "trades": 4, "taker_buy_base": 9048.6, "taker_buy_quote": 265.214466 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0293, "high": 0.02952, "low": 0.0293, "close": 0.02952, "volume": 28739.9, "close_time": 1764673199999, "quote_volume": 848.319766, "trades": 2, "taker_buy_base": 28366.8, "taker_buy_quote": 837.387936 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.02952, "high": 0.02952, "low": 0.02952, "close": 0.02952, "volume": 3385.8, "close_time": 1764676799999, "quote_volume": 99.948816, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02966, "high": 0.02973, "low": 0.02946, "close": 0.02961, "volume": 218895.6, "close_time": 1764680399999, "quote_volume": 6482.062259, "trades": 30, "taker_buy_base": 70185.6, "taker_buy_quote": 2084.427797 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.02957, "high": 0.02978, "low": 0.02957, "close": 0.02978, "volume": 122545.2, "close_time": 1764683999999, "quote_volume": 3639.487924, "trades": 13, "taker_buy_base": 79493.1, "taker_buy_quote": 2359.778474 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.02999, "high": 0.03061, "low": 0.02999, "close": 0.0305, "volume": 104968.1, "close_time": 1764687599999, "quote_volume": 3176.367713, "trades": 23, "taker_buy_base": 93809.2, "taker_buy_quote": 2837.530071 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.03088, "high": 0.03186, "low": 0.03088, "close": 0.03167, "volume": 99293.6, "close_time": 1764691199999, "quote_volume": 3128.715073, "trades": 28, "taker_buy_base": 27436.1, "taker_buy_quote": 866.24362 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03152, "high": 0.03153, "low": 0.03142, "close": 0.03144, "volume": 23835.5, "close_time": 1764694799999, "quote_volume": 750.826466, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.03175, "high": 0.03205, "low": 0.03175, "close": 0.03185, "volume": 73597.5, "close_time": 1764698399999, "quote_volume": 2349.288493, "trades": 12, "taker_buy_base": 35124.6, "taker_buy_quote": 1121.692067 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0317, "high": 0.03197, "low": 0.0317, "close": 0.03196, "volume": 120544.1, "close_time": 1764701999999, "quote_volume": 3850.217371, "trades": 12, "taker_buy_base": 110360.6, "taker_buy_quote": 3526.060558 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0319, "high": 0.03192, "low": 0.03182, "close": 0.03182, "volume": 11358.2, "close_time": 1764705599999, "quote_volume": 361.714872, "trades": 5, "taker_buy_base": 1566.4, "taker_buy_quote": 49.999488 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03162, "high": 0.03164, "low": 0.03148, "close": 0.03149, "volume": 9927.1, "close_time": 1764709199999, "quote_volume": 313.139283, "trades": 7, "taker_buy_base": 5903.2, "taker_buy_quote": 186.105074 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03162, "high": 0.03166, "low": 0.03162, "close": 0.03163, "volume": 71131.3, "close_time": 1764712799999, "quote_volume": 2250.05877, "trades": 9, "taker_buy_base": 17583.7, "taker_buy_quote": 556.35269 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0318, "high": 0.03191, "low": 0.03177, "close": 0.03177, "volume": 73088.4, "close_time": 1764716399999, "quote_volume": 2324.665624, "trades": 19, "taker_buy_base": 51205.7, "taker_buy_quote": 1629.037916 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.03171, "high": 0.03171, "low": 0.03156, "close": 0.03156, "volume": 55856.8, "close_time": 1764719999999, "quote_volume": 1769.353144, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03167, "high": 0.03167, "low": 0.03165, "close": 0.03165, "volume": 12760.9, "close_time": 1764723599999, "quote_volume": 404.116837, "trades": 3, "taker_buy_base": 11717.6, "taker_buy_quote": 371.096392 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03178, "high": 0.03179, "low": 0.03173, "close": 0.03178, "volume": 19591.5, "close_time": 1764727199999, "quote_volume": 622.530312, "trades": 7, "taker_buy_base": 3670.1, "taker_buy_quote": 116.672479 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03183, "high": 0.0319, "low": 0.03183, "close": 0.03186, "volume": 13701.0, "close_time": 1764730799999, "quote_volume": 436.549114, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03187, "high": 0.03189, "low": 0.03187, "close": 0.03189, "volume": 47126.8, "close_time": 1764734399999, "quote_volume": 1502.481668, "trades": 2, "taker_buy_base": 27527.6, "taker_buy_quote": 877.855164 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03191, "high": 0.03211, "low": 0.03188, "close": 0.03211, "volume": 95891.1, "close_time": 1764737999999, "quote_volume": 3062.560127, "trades": 10, "taker_buy_base": 34995.8, "taker_buy_quote": 1118.442834 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03214, "high": 0.03218, "low": 0.03214, "close": 0.03218, "volume": 5158.4, "close_time": 1764741599999, "quote_volume": 165.873832, "trades": 4, "taker_buy_base": 5158.4, "taker_buy_quote": 165.873832 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03233, "high": 0.03238, "low": 0.03209, "close": 0.03213, "volume": 32520.2, "close_time": 1764745199999, "quote_volume": 1048.341184, "trades": 47, "taker_buy_base": 3556.0, "taker_buy_quote": 114.88768 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.03207, "high": 0.03224, "low": 0.032, "close": 0.03224, "volume": 226815.8, "close_time": 1764748799999, "quote_volume": 7282.301174, "trades": 49, "taker_buy_base": 207426.8, "taker_buy_quote": 6661.370459 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03198, "high": 0.03198, "low": 0.03198, "close": 0.03198, "volume": 575.1, "close_time": 1764752399999, "quote_volume": 18.391698, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.03219, "high": 0.0323, "low": 0.03203, "close": 0.0323, "volume": 193686.7, "close_time": 1764755999999, "quote_volume": 6219.858963, "trades": 37, "taker_buy_base": 12648.5, "taker_buy_quote": 406.908458 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03218, "high": 0.03229, "low": 0.032, "close": 0.032, "volume": 16957.1, "close_time": 1764759599999, "quote_volume": 545.455246, "trades": 27, "taker_buy_base": 11104.0, "taker_buy_quote": 357.862178 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03195, "high": 0.03206, "low": 0.03195, "close": 0.03205, "volume": 15092.7, "close_time": 1764763199999, "quote_volume": 483.458504, "trades": 4, "taker_buy_base": 3330.4, "taker_buy_quote": 106.418316 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03196, "high": 0.03196, "low": 0.03186, "close": 0.03186, "volume": 41587.7, "close_time": 1764766799999, "quote_volume": 1327.417821, "trades": 4, "taker_buy_base": 24130.2, "taker_buy_quote": 771.201192 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03186, "high": 0.03186, "low": 0.03183, "close": 0.03186, "volume": 14134.9, "close_time": 1764770399999, "quote_volume": 450.196206, "trades": 7, "taker_buy_base": 5234.8, "taker_buy_quote": 166.642794 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.03157, "high": 0.03169, "low": 0.03121, "close": 0.03169, "volume": 79647.2, "close_time": 1764773999999, "quote_volume": 2506.232525, "trades": 28, "taker_buy_base": 54165.2, "taker_buy_quote": 1707.993346 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03156, "high": 0.03183, "low": 0.03153, "close": 0.0318, "volume": 208780.1, "close_time": 1764777599999, "quote_volume": 6615.405424, "trades": 48, "taker_buy_base": 113767.3, "taker_buy_quote": 3600.570713 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03171, "high": 0.03186, "low": 0.03164, "close": 0.03186, "volume": 82068.7, "close_time": 1764781199999, "quote_volume": 2602.192845, "trades": 8, "taker_buy_base": 27283.8, "taker_buy_quote": 863.73192 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03181, "high": 0.03196, "low": 0.03173, "close": 0.03196, "volume": 78666.9, "close_time": 1764784799999, "quote_volume": 2504.828796, "trades": 8, "taker_buy_base": 53355.1, "taker_buy_quote": 1701.540466 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.03196, "high": 0.03205, "low": 0.03196, "close": 0.03205, "volume": 60575.0, "close_time": 1764788399999, "quote_volume": 1938.819094, "trades": 6, "taker_buy_base": 32600.9, "taker_buy_quote": 1042.249189 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03197, "high": 0.03197, "low": 0.03197, "close": 0.03197, "volume": 1603.7, "close_time": 1764791999999, "quote_volume": 51.270289, "trades": 1, "taker_buy_base": 1603.7, "taker_buy_quote": 51.270289 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03201, "high": 0.03218, "low": 0.03194, "close": 0.03216, "volume": 68149.3, "close_time": 1764795599999, "quote_volume": 2181.002679, "trades": 16, "taker_buy_base": 39509.5, "taker_buy_quote": 1264.305248 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03213, "high": 0.03231, "low": 0.03213, "close": 0.03231, "volume": 4274.1, "close_time": 1764799199999, "quote_volume": 137.635894, "trades": 6, "taker_buy_base": 2050.4, "taker_buy_quote": 66.060955 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03242, "high": 0.03257, "low": 0.03235, "close": 0.03257, "volume": 55742.6, "close_time": 1764802799999, "quote_volume": 1811.366994, "trades": 5, "taker_buy_base": 26903.2, "taker_buy_quote": 872.19736 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03258, "high": 0.03264, "low": 0.03245, "close": 0.03245, "volume": 50259.0, "close_time": 1764806399999, "quote_volume": 1634.74396, "trades": 5, "taker_buy_base": 30002.6, "taker_buy_quote": 973.58437 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03246, "high": 0.03246, "low": 0.03235, "close": 0.03246, "volume": 45588.8, "close_time": 1764809999999, "quote_volume": 1476.938294, "trades": 6, "taker_buy_base": 18899.0, "taker_buy_quote": 613.46154 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0324, "high": 0.03258, "low": 0.0324, "close": 0.03258, "volume": 25855.6, "close_time": 1764813599999, "quote_volume": 842.220328, "trades": 3, "taker_buy_base": 25077.6, "taker_buy_quote": 817.013128 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03257, "high": 0.03257, "low": 0.03255, "close": 0.03255, "volume": 38219.9, "close_time": 1764817199999, "quote_volume": 1244.232133, "trades": 2, "taker_buy_base": 8719.4, "taker_buy_quote": 283.990858 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 1539.4, "close_time": 1764820799999, "quote_volume": 49.999712, "trades": 1, "taker_buy_base": 1539.4, "taker_buy_quote": 49.999712 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03248, "high": 0.03248, "low": 0.03248, "close": 0.03248, "volume": 0.0, "close_time": 1764824399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03239, "high": 0.03243, "low": 0.03223, "close": 0.03233, "volume": 62288.3, "close_time": 1764827999999, "quote_volume": 2010.794052, "trades": 12, "taker_buy_base": 5332.1, "taker_buy_quote": 172.420497 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.03231, "high": 0.03243, "low": 0.03227, "close": 0.03238, "volume": 198532.7, "close_time": 1764831599999, "quote_volume": 6414.391624, "trades": 22, "taker_buy_base": 21142.7, "taker_buy_quote": 684.395373 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03243, "high": 0.03244, "low": 0.03237, "close": 0.03244, "volume": 47911.8, "close_time": 1764835199999, "quote_volume": 1553.084769, "trades": 9, "taker_buy_base": 39441.2, "taker_buy_quote": 1278.784091 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03239, "high": 0.03249, "low": 0.03232, "close": 0.03244, "volume": 74771.4, "close_time": 1764838799999, "quote_volume": 2423.480422, "trades": 14, "taker_buy_base": 45798.5, "taker_buy_quote": 1485.225339 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03249, "high": 0.03256, "low": 0.03243, "close": 0.03255, "volume": 58700.5, "close_time": 1764842399999, "quote_volume": 1908.442085, "trades": 21, "taker_buy_base": 9933.4, "taker_buy_quote": 323.312412 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.03255, "high": 0.03257, "low": 0.03239, "close": 0.03239, "volume": 60621.8, "close_time": 1764845999999, "quote_volume": 1973.15477, "trades": 17, "taker_buy_base": 35581.8, "taker_buy_quote": 1158.826812 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.03231, "high": 0.03231, "low": 0.0322, "close": 0.03223, "volume": 49970.0, "close_time": 1764849599999, "quote_volume": 1610.658472, "trades": 8, "taker_buy_base": 39476.2, "taker_buy_quote": 1272.753456 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03235, "high": 0.03235, "low": 0.03222, "close": 0.03222, "volume": 32794.3, "close_time": 1764853199999, "quote_volume": 1057.015807, "trades": 7, "taker_buy_base": 197.4, "taker_buy_quote": 6.36615 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03224, "high": 0.03224, "low": 0.03194, "close": 0.03197, "volume": 134076.2, "close_time": 1764856799999, "quote_volume": 4298.735011, "trades": 45, "taker_buy_base": 78698.6, "taker_buy_quote": 2521.772584 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03202, "high": 0.03204, "low": 0.03175, "close": 0.03177, "volume": 101731.0, "close_time": 1764860399999, "quote_volume": 3246.931962, "trades": 105, "taker_buy_base": 17989.2, "taker_buy_quote": 573.497565 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.03178, "high": 0.03234, "low": 0.03178, "close": 0.03234, "volume": 85878.8, "close_time": 1764863999999, "quote_volume": 2747.711756, "trades": 29, "taker_buy_base": 68480.3, "taker_buy_quote": 2191.495476 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03217, "high": 0.03217, "low": 0.03196, "close": 0.032, "volume": 80249.1, "close_time": 1764867599999, "quote_volume": 2579.731311, "trades": 15, "taker_buy_base": 5423.2, "taker_buy_quote": 173.772942 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.03204, "high": 0.03204, "low": 0.03164, "close": 0.03191, "volume": 42478.0, "close_time": 1764871199999, "quote_volume": 1349.884796, "trades": 32, "taker_buy_base": 40608.1, "taker_buy_quote": 1290.405514 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.03192, "high": 0.03204, "low": 0.03187, "close": 0.03192, "volume": 40860.8, "close_time": 1764874799999, "quote_volume": 1307.356481, "trades": 7, "taker_buy_base": 12985.3, "taker_buy_quote": 415.994912 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03192, "high": 0.03192, "low": 0.03107, "close": 0.03151, "volume": 57957.9, "close_time": 1764878399999, "quote_volume": 1815.669097, "trades": 27, "taker_buy_base": 528.1, "taker_buy_quote": 16.714832 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0317, "high": 0.0317, "low": 0.03165, "close": 0.0317, "volume": 71150.6, "close_time": 1764881999999, "quote_volume": 2255.410851, "trades": 5, "taker_buy_base": 70978.1, "taker_buy_quote": 2249.942601 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03178, "high": 0.03178, "low": 0.03147, "close": 0.03147, "volume": 42705.4, "close_time": 1764885599999, "quote_volume": 1349.848034, "trades": 3, "taker_buy_base": 19061.6, "taker_buy_quote": 605.777648 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03152, "high": 0.03168, "low": 0.03152, "close": 0.03168, "volume": 14800.1, "close_time": 1764889199999, "quote_volume": 468.407734, "trades": 7, "taker_buy_base": 14800.1, "taker_buy_quote": 468.407734 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.03163, "high": 0.03163, "low": 0.03163, "close": 0.03163, "volume": 790.3, "close_time": 1764892799999, "quote_volume": 24.997189, "trades": 1, "taker_buy_base": 790.3, "taker_buy_quote": 24.997189 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03164, "high": 0.03185, "low": 0.03164, "close": 0.03176, "volume": 131739.1, "close_time": 1764896399999, "quote_volume": 4179.532111, "trades": 11, "taker_buy_base": 50579.7, "taker_buy_quote": 1606.566456 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.03178, "high": 0.03178, "low": 0.03178, "close": 0.03178, "volume": 7870.8, "close_time": 1764899999999, "quote_volume": 250.134024, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.03181, "high": 0.0319, "low": 0.03179, "close": 0.0319, "volume": 40790.6, "close_time": 1764903599999, "quote_volume": 1297.359411, "trades": 5, "taker_buy_base": 1476.7, "taker_buy_quote": 47.051282 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03202, "high": 0.03204, "low": 0.03196, "close": 0.03196, "volume": 100443.1, "close_time": 1764907199999, "quote_volume": 3214.930766, "trades": 6, "taker_buy_base": 68579.4, "taker_buy_quote": 2196.566914 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03186, "high": 0.03186, "low": 0.03162, "close": 0.03166, "volume": 54033.7, "close_time": 1764910799999, "quote_volume": 1710.742753, "trades": 7, "taker_buy_base": 17362.9, "taker_buy_quote": 550.889897 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03173, "high": 0.03175, "low": 0.03163, "close": 0.03171, "volume": 23345.1, "close_time": 1764914399999, "quote_volume": 740.019983, "trades": 8, "taker_buy_base": 2036.5, "taker_buy_quote": 64.641835 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03187, "high": 0.03187, "low": 0.03181, "close": 0.03184, "volume": 123631.9, "close_time": 1764917999999, "quote_volume": 3937.645577, "trades": 11, "taker_buy_base": 71213.5, "taker_buy_quote": 2269.210312 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.03191, "high": 0.03221, "low": 0.03191, "close": 0.03221, "volume": 26020.4, "close_time": 1764921599999, "quote_volume": 833.413509, "trades": 5, "taker_buy_base": 4740.1, "taker_buy_quote": 151.717421 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03215, "high": 0.03215, "low": 0.03209, "close": 0.03209, "volume": 38368.4, "close_time": 1764925199999, "quote_volume": 1232.575636, "trades": 3, "taker_buy_base": 22228.0, "taker_buy_quote": 714.6302 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.03223, "high": 0.03228, "low": 0.03167, "close": 0.03174, "volume": 448891.5, "close_time": 1764928799999, "quote_volume": 14297.727875, "trades": 31, "taker_buy_base": 261333.6, "taker_buy_quote": 8318.813514 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03168, "high": 0.03201, "low": 0.03166, "close": 0.03198, "volume": 210778.6, "close_time": 1764932399999, "quote_volume": 6719.768463, "trades": 16, "taker_buy_base": 77493.5, "taker_buy_quote": 2470.329305 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03184, "high": 0.03186, "low": 0.03166, "close": 0.03176, "volume": 119045.3, "close_time": 1764935999999, "quote_volume": 3790.045737, "trades": 9, "taker_buy_base": 81149.1, "taker_buy_quote": 2584.063784 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03173, "high": 0.03173, "low": 0.03168, "close": 0.03168, "volume": 69742.5, "close_time": 1764939599999, "quote_volume": 2211.668575, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03173, "high": 0.03183, "low": 0.03132, "close": 0.03145, "volume": 161482.1, "close_time": 1764943199999, "quote_volume": 5091.463635, "trades": 18, "taker_buy_base": 56846.5, "taker_buy_quote": 1801.553931 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.03142, "high": 0.03152, "low": 0.03134, "close": 0.03134, "volume": 234128.3, "close_time": 1764946799999, "quote_volume": 7356.384405, "trades": 17, "taker_buy_base": 153353.8, "taker_buy_quote": 4817.984254 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.03149, "high": 0.03243, "low": 0.03149, "close": 0.03209, "volume": 249554.0, "close_time": 1764950399999, "quote_volume": 8014.958097, "trades": 35, "taker_buy_base": 148398.3, "taker_buy_quote": 4765.111224 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03146, "high": 0.03148, "low": 0.03053, "close": 0.03085, "volume": 105652.3, "close_time": 1764953999999, "quote_volume": 3271.903596, "trades": 18, "taker_buy_base": 28696.2, "taker_buy_quote": 885.544469 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0307, "high": 0.03096, "low": 0.03063, "close": 0.03084, "volume": 225529.3, "close_time": 1764957599999, "quote_volume": 6939.047539, "trades": 23, "taker_buy_base": 115068.2, "taker_buy_quote": 3545.50644 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.03079, "high": 0.031, "low": 0.03063, "close": 0.03065, "volume": 93008.0, "close_time": 1764961199999, "quote_volume": 2873.515223, "trades": 13, "taker_buy_base": 66137.5, "taker_buy_quote": 2041.252387 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03053, "high": 0.0309, "low": 0.03051, "close": 0.0309, "volume": 17973.0, "close_time": 1764964799999, "quote_volume": 548.58866, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03089, "high": 0.031, "low": 0.03084, "close": 0.03092, "volume": 96797.8, "close_time": 1764968399999, "quote_volume": 2990.07378, "trades": 11, "taker_buy_base": 42765.9, "taker_buy_quote": 1322.068149 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.03102, "high": 0.03137, "low": 0.03094, "close": 0.03128, "volume": 122723.4, "close_time": 1764971999999, "quote_volume": 3820.273529, "trades": 27, "taker_buy_base": 68008.6, "taker_buy_quote": 2119.967689 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03101, "high": 0.03175, "low": 0.031, "close": 0.03161, "volume": 117099.8, "close_time": 1764975599999, "quote_volume": 3668.624457, "trades": 10, "taker_buy_base": 55905.0, "taker_buy_quote": 1752.799838 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.03148, "high": 0.03152, "low": 0.0314, "close": 0.03152, "volume": 58814.1, "close_time": 1764979199999, "quote_volume": 1848.924304, "trades": 4, "taker_buy_base": 32121.1, "taker_buy_quote": 1008.670604 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03141, "high": 0.03141, "low": 0.03141, "close": 0.03141, "volume": 5913.5, "close_time": 1764982799999, "quote_volume": 185.743035, "trades": 1, "taker_buy_base": 5913.5, "taker_buy_quote": 185.743035 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 7997.2, "close_time": 1764986399999, "quote_volume": 251.51194, "trades": 5, "taker_buy_base": 7997.2, "taker_buy_quote": 251.51194 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.03143, "high": 0.03161, "low": 0.03137, "close": 0.0316, "volume": 40835.5, "close_time": 1764989999999, "quote_volume": 1287.913532, "trades": 11, "taker_buy_base": 28487.4, "taker_buy_quote": 899.596749 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.03165, "high": 0.03181, "low": 0.03165, "close": 0.03181, "volume": 1631.8, "close_time": 1764993599999, "quote_volume": 51.747558, "trades": 2, "taker_buy_base": 631.8, "taker_buy_quote": 20.097558 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03167, "high": 0.03167, "low": 0.03157, "close": 0.03157, "volume": 40845.5, "close_time": 1764997199999, "quote_volume": 1290.975567, "trades": 5, "taker_buy_base": 190.7, "taker_buy_quote": 6.020399 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.03163, "high": 0.03163, "low": 0.03148, "close": 0.03148, "volume": 67637.8, "close_time": 1765000799999, "quote_volume": 2133.677419, "trades": 8, "taker_buy_base": 33163.3, "taker_buy_quote": 1048.420159 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03156, "high": 0.03165, "low": 0.03156, "close": 0.03165, "volume": 33080.8, "close_time": 1765004399999, "quote_volume": 1044.245958, "trades": 2, "taker_buy_base": 30681.8, "taker_buy_quote": 968.317608 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03186, "high": 0.0319, "low": 0.03167, "close": 0.03178, "volume": 88626.3, "close_time": 1765007999999, "quote_volume": 2814.521214, "trades": 13, "taker_buy_base": 48826.5, "taker_buy_quote": 1552.704022 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03171, "high": 0.03175, "low": 0.03155, "close": 0.03155, "volume": 37676.6, "close_time": 1765011599999, "quote_volume": 1189.426306, "trades": 10, "taker_buy_base": 2193.1, "taker_buy_quote": 69.553135 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03164, "high": 0.03164, "low": 0.03163, "close": 0.03163, "volume": 30662.4, "close_time": 1765015199999, "quote_volume": 970.152336, "trades": 2, "taker_buy_base": 30062.4, "taker_buy_quote": 951.174336 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.03153, "high": 0.03153, "low": 0.03153, "close": 0.03153, "volume": 229.8, "close_time": 1765018799999, "quote_volume": 7.245594, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.03154, "high": 0.03175, "low": 0.03153, "close": 0.03175, "volume": 19430.4, "close_time": 1765022399999, "quote_volume": 614.487055, "trades": 8, "taker_buy_base": 1648.8, "taker_buy_quote": 52.213287 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03197, "high": 0.03197, "low": 0.03187, "close": 0.03197, "volume": 39200.9, "close_time": 1765025999999, "quote_volume": 1253.077919, "trades": 6, "taker_buy_base": 5427.8, "taker_buy_quote": 173.526766 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03197, "high": 0.032, "low": 0.03191, "close": 0.03191, "volume": 64059.1, "close_time": 1765029599999, "quote_volume": 2048.012829, "trades": 5, "taker_buy_base": 53323.1, "taker_buy_quote": 1705.387069 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03207, "high": 0.0322, "low": 0.03204, "close": 0.0322, "volume": 14962.5, "close_time": 1765033199999, "quote_volume": 480.223619, "trades": 6, "taker_buy_base": 13868.8, "taker_buy_quote": 445.139912 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03216, "high": 0.03216, "low": 0.03193, "close": 0.03197, "volume": 25479.3, "close_time": 1765036799999, "quote_volume": 815.051272, "trades": 9, "taker_buy_base": 10819.5, "taker_buy_quote": 346.443466 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03223, "high": 0.03235, "low": 0.03223, "close": 0.03235, "volume": 62553.7, "close_time": 1765040399999, "quote_volume": 2019.588939, "trades": 17, "taker_buy_base": 27330.4, "taker_buy_quote": 884.11314 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03239, "high": 0.03293, "low": 0.03235, "close": 0.03275, "volume": 138549.0, "close_time": 1765043999999, "quote_volume": 4523.273532, "trades": 38, "taker_buy_base": 45855.6, "taker_buy_quote": 1497.937244 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03281, "high": 0.03293, "low": 0.03275, "close": 0.03275, "volume": 35771.2, "close_time": 1765047599999, "quote_volume": 1175.419191, "trades": 17, "taker_buy_base": 32214.6, "taker_buy_quote": 1058.582281 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0329, "high": 0.0329, "low": 0.03235, "close": 0.03241, "volume": 110104.2, "close_time": 1765051199999, "quote_volume": 3572.922456, "trades": 33, "taker_buy_base": 37227.7, "taker_buy_quote": 1207.795452 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03245, "high": 0.0327, "low": 0.03245, "close": 0.03251, "volume": 39417.2, "close_time": 1765054799999, "quote_volume": 1281.201609, "trades": 18, "taker_buy_base": 17913.1, "taker_buy_quote": 582.516126 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03254, "high": 0.03274, "low": 0.03248, "close": 0.03254, "volume": 49573.4, "close_time": 1765058399999, "quote_volume": 1618.020969, "trades": 26, "taker_buy_base": 29441.2, "taker_buy_quote": 960.176591 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03254, "high": 0.0326, "low": 0.03233, "close": 0.03233, "volume": 16284.2, "close_time": 1765061999999, "quote_volume": 528.551754, "trades": 19, "taker_buy_base": 3013.9, "taker_buy_quote": 98.110259 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0324, "high": 0.03249, "low": 0.03226, "close": 0.03249, "volume": 39774.0, "close_time": 1765065599999, "quote_volume": 1285.754576, "trades": 17, "taker_buy_base": 32405.8, "taker_buy_quote": 1046.801345 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03253, "high": 0.03273, "low": 0.03251, "close": 0.03273, "volume": 20272.7, "close_time": 1765069199999, "quote_volume": 662.549385, "trades": 14, "taker_buy_base": 14272.7, "taker_buy_quote": 466.860751 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03285, "high": 0.03285, "low": 0.03273, "close": 0.03273, "volume": 19685.6, "close_time": 1765072799999, "quote_volume": 645.87738, "trades": 13, "taker_buy_base": 6112.2, "taker_buy_quote": 200.17455 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03264, "high": 0.03264, "low": 0.03264, "close": 0.03264, "volume": 16589.1, "close_time": 1765076399999, "quote_volume": 541.468224, "trades": 1, "taker_buy_base": 16589.1, "taker_buy_quote": 541.468224 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03254, "high": 0.0326, "low": 0.03254, "close": 0.0326, "volume": 2709.0, "close_time": 1765079999999, "quote_volume": 88.21752, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 1409.0, "close_time": 1765083599999, "quote_volume": 45.75023, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03249, "high": 0.03266, "low": 0.03247, "close": 0.03266, "volume": 12131.6, "close_time": 1765087199999, "quote_volume": 394.225456, "trades": 12, "taker_buy_base": 10591.6, "taker_buy_quote": 344.221656 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03258, "high": 0.03264, "low": 0.03258, "close": 0.03264, "volume": 35296.6, "close_time": 1765090799999, "quote_volume": 1150.496712, "trades": 6, "taker_buy_base": 8891.4, "taker_buy_quote": 290.215296 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03263, "high": 0.03263, "low": 0.03235, "close": 0.03235, "volume": 18220.9, "close_time": 1765094399999, "quote_volume": 593.466227, "trades": 3, "taker_buy_base": 17000.0, "taker_buy_quote": 553.69 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03218, "high": 0.03228, "low": 0.03218, "close": 0.03228, "volume": 940.0, "close_time": 1765097999999, "quote_volume": 30.2792, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0323, "high": 0.0323, "low": 0.03199, "close": 0.03199, "volume": 17362.4, "close_time": 1765101599999, "quote_volume": 555.948097, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03206, "high": 0.03218, "low": 0.03203, "close": 0.03218, "volume": 11760.7, "close_time": 1765105199999, "quote_volume": 377.185256, "trades": 3, "taker_buy_base": 2991.2, "taker_buy_quote": 96.256816 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03212, "high": 0.03218, "low": 0.03203, "close": 0.03203, "volume": 7547.0, "close_time": 1765108799999, "quote_volume": 242.456926, "trades": 4, "taker_buy_base": 2973.5, "taker_buy_quote": 95.68723 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03204, "high": 0.03217, "low": 0.03202, "close": 0.03217, "volume": 10802.9, "close_time": 1765112399999, "quote_volume": 346.885587, "trades": 8, "taker_buy_base": 2156.0, "taker_buy_quote": 69.335832 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03223, "high": 0.03223, "low": 0.03206, "close": 0.03206, "volume": 10463.8, "close_time": 1765115999999, "quote_volume": 336.965105, "trades": 2, "taker_buy_base": 10463.8, "taker_buy_quote": 336.965105 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03184, "high": 0.03184, "low": 0.03105, "close": 0.03117, "volume": 126429.8, "close_time": 1765119599999, "quote_volume": 3989.961641, "trades": 91, "taker_buy_base": 667.7, "taker_buy_quote": 20.999165 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03116, "high": 0.03206, "low": 0.03115, "close": 0.03206, "volume": 13735.9, "close_time": 1765123199999, "quote_volume": 432.249167, "trades": 23, "taker_buy_base": 3583.1, "taker_buy_quote": 113.274695 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03182, "high": 0.03185, "low": 0.03166, "close": 0.03166, "volume": 37725.8, "close_time": 1765126799999, "quote_volume": 1198.41083, "trades": 43, "taker_buy_base": 24725.8, "taker_buy_quote": 785.43083 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03166, "high": 0.03237, "low": 0.03166, "close": 0.03225, "volume": 43660.1, "close_time": 1765130399999, "quote_volume": 1407.22346, "trades": 8, "taker_buy_base": 16520.9, "taker_buy_quote": 529.213463 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0324, "high": 0.03241, "low": 0.03232, "close": 0.03232, "volume": 13618.6, "close_time": 1765133999999, "quote_volume": 440.942776, "trades": 20, "taker_buy_base": 3160.2, "taker_buy_quote": 102.39048 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0323, "high": 0.03245, "low": 0.03226, "close": 0.03245, "volume": 24281.6, "close_time": 1765137599999, "quote_volume": 786.956276, "trades": 14, "taker_buy_base": 20118.0, "taker_buy_quote": 652.22218 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03246, "high": 0.0325, "low": 0.03241, "close": 0.0325, "volume": 59866.0, "close_time": 1765141199999, "quote_volume": 1943.625361, "trades": 9, "taker_buy_base": 40525.2, "taker_buy_quote": 1315.990233 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.03241, "high": 0.03241, "low": 0.03185, "close": 0.03185, "volume": 58999.6, "close_time": 1765144799999, "quote_volume": 1900.896376, "trades": 17, "taker_buy_base": 3006.8, "taker_buy_quote": 95.76658 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03193, "high": 0.03193, "low": 0.03128, "close": 0.03156, "volume": 57062.6, "close_time": 1765148399999, "quote_volume": 1795.913845, "trades": 26, "taker_buy_base": 14962.6, "taker_buy_quote": 471.843437 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03155, "high": 0.03161, "low": 0.03155, "close": 0.0316, "volume": 3322.3, "close_time": 1765151999999, "quote_volume": 104.992571, "trades": 5, "taker_buy_base": 3163.8, "taker_buy_quote": 99.991896 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 12002.8, "close_time": 1765155599999, "quote_volume": 379.28848, "trades": 2, "taker_buy_base": 12002.8, "taker_buy_quote": 379.28848 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 0.0, "close_time": 1765159199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0318, "close": 0.0319, "volume": 12009.3, "close_time": 1765162799999, "quote_volume": 382.336104, "trades": 9, "taker_buy_base": 12009.3, "taker_buy_quote": 382.336104 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.03205, "high": 0.03224, "low": 0.03205, "close": 0.03219, "volume": 17067.8, "close_time": 1765166399999, "quote_volume": 548.251795, "trades": 6, "taker_buy_base": 9285.8, "taker_buy_quote": 297.749215 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03228, "high": 0.03246, "low": 0.03228, "close": 0.03246, "volume": 11341.4, "close_time": 1765169999999, "quote_volume": 367.675432, "trades": 7, "taker_buy_base": 2897.7, "taker_buy_quote": 93.884576 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0324, "high": 0.03244, "low": 0.03237, "close": 0.03244, "volume": 7803.0, "close_time": 1765173599999, "quote_volume": 252.623353, "trades": 3, "taker_buy_base": 274.9, "taker_buy_quote": 8.917756 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03255, "high": 0.03271, "low": 0.03255, "close": 0.03271, "volume": 679.2, "close_time": 1765177199999, "quote_volume": 22.146008, "trades": 2, "taker_buy_base": 441.4, "taker_buy_quote": 14.36757 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0327, "high": 0.03271, "low": 0.0327, "close": 0.03271, "volume": 2881.3, "close_time": 1765180799999, "quote_volume": 94.22005, "trades": 2, "taker_buy_base": 2881.3, "taker_buy_quote": 94.22005 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03271, "high": 0.03271, "low": 0.03271, "close": 0.03271, "volume": 19729.1, "close_time": 1765184399999, "quote_volume": 645.338861, "trades": 3, "taker_buy_base": 19423.4, "taker_buy_quote": 635.339414 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03283, "high": 0.03311, "low": 0.03283, "close": 0.03297, "volume": 184707.7, "close_time": 1765187999999, "quote_volume": 6091.111551, "trades": 39, "taker_buy_base": 95025.0, "taker_buy_quote": 3129.558722 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.033, "high": 0.033, "low": 0.03294, "close": 0.03295, "volume": 44787.0, "close_time": 1765191599999, "quote_volume": 1475.957031, "trades": 4, "taker_buy_base": 41756.7, "taker_buy_quote": 1376.138949 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03303, "high": 0.03303, "low": 0.0328, "close": 0.03285, "volume": 63651.8, "close_time": 1765195199999, "quote_volume": 2088.777358, "trades": 17, "taker_buy_base": 6193.6, "taker_buy_quote": 203.35824 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03273, "high": 0.03282, "low": 0.03269, "close": 0.03282, "volume": 20693.2, "close_time": 1765198799999, "quote_volume": 677.820889, "trades": 6, "taker_buy_base": 12323.7, "taker_buy_quote": 404.191728 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03282, "high": 0.03282, "low": 0.03276, "close": 0.03277, "volume": 4461.6, "close_time": 1765202399999, "quote_volume": 146.253347, "trades": 5, "taker_buy_base": 1514.5, "taker_buy_quote": 49.630165 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03269, "high": 0.03287, "low": 0.03252, "close": 0.03252, "volume": 10438.7, "close_time": 1765205999999, "quote_volume": 341.580816, "trades": 41, "taker_buy_base": 504.5, "taker_buy_quote": 16.52924 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03255, "high": 0.03259, "low": 0.03232, "close": 0.03232, "volume": 43136.6, "close_time": 1765209599999, "quote_volume": 1395.929205, "trades": 12, "taker_buy_base": 11888.3, "taker_buy_quote": 385.557255 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0323, "high": 0.0328, "low": 0.03221, "close": 0.03248, "volume": 26401.6, "close_time": 1765213199999, "quote_volume": 850.817665, "trades": 7, "taker_buy_base": 415.6, "taker_buy_quote": 13.468567 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03245, "high": 0.03245, "low": 0.03245, "close": 0.03245, "volume": 3001.8, "close_time": 1765216799999, "quote_volume": 97.40841, "trades": 1, "taker_buy_base": 3001.8, "taker_buy_quote": 97.40841 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03247, "high": 0.03247, "low": 0.03247, "close": 0.03247, "volume": 5900.1, "close_time": 1765220399999, "quote_volume": 191.576247, "trades": 2, "taker_buy_base": 5900.1, "taker_buy_quote": 191.576247 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.03233, "high": 0.03243, "low": 0.03233, "close": 0.03237, "volume": 6505.6, "close_time": 1765223999999, "quote_volume": 210.686759, "trades": 5, "taker_buy_base": 4655.3, "taker_buy_quote": 150.854844 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03254, "high": 0.03255, "low": 0.03251, "close": 0.03255, "volume": 2435.4, "close_time": 1765227599999, "quote_volume": 79.232284, "trades": 4, "taker_buy_base": 2435.4, "taker_buy_quote": 79.232284 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03265, "high": 0.03288, "low": 0.03265, "close": 0.03288, "volume": 15418.0, "close_time": 1765231199999, "quote_volume": 504.940368, "trades": 4, "taker_buy_base": 15418.0, "taker_buy_quote": 504.940368 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.03293, "high": 0.03293, "low": 0.03276, "close": 0.03278, "volume": 7466.9, "close_time": 1765234799999, "quote_volume": 245.663374, "trades": 3, "taker_buy_base": 6836.0, "taker_buy_quote": 224.99509 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.03286, "high": 0.03297, "low": 0.03275, "close": 0.03297, "volume": 15618.2, "close_time": 1765238399999, "quote_volume": 514.37022, "trades": 8, "taker_buy_base": 15618.2, "taker_buy_quote": 514.37022 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03289, "high": 0.03347, "low": 0.03285, "close": 0.03293, "volume": 527438.7, "close_time": 1765241999999, "quote_volume": 17475.724594, "trades": 89, "taker_buy_base": 280746.3, "taker_buy_quote": 9302.853742 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03299, "high": 0.03365, "low": 0.03272, "close": 0.03332, "volume": 1151983.7, "close_time": 1765245599999, "quote_volume": 38095.033546, "trades": 327, "taker_buy_base": 805679.5, "taker_buy_quote": 26657.971463 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03358, "high": 0.03459, "low": 0.03344, "close": 0.03456, "volume": 448204.0, "close_time": 1765249199999, "quote_volume": 15269.071292, "trades": 158, "taker_buy_base": 220730.1, "taker_buy_quote": 7511.720497 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03411, "high": 0.03465, "low": 0.03389, "close": 0.03389, "volume": 144965.9, "close_time": 1765252799999, "quote_volume": 4960.398609, "trades": 35, "taker_buy_base": 95490.8, "taker_buy_quote": 3268.970525 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03395, "high": 0.03418, "low": 0.0339, "close": 0.034, "volume": 69195.6, "close_time": 1765256399999, "quote_volume": 2354.9399, "trades": 13, "taker_buy_base": 42935.2, "taker_buy_quote": 1459.202696 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03384, "high": 0.03446, "low": 0.03384, "close": 0.03446, "volume": 24606.1, "close_time": 1765259999999, "quote_volume": 842.219549, "trades": 8, "taker_buy_base": 23221.3, "taker_buy_quote": 794.867393 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03446, "high": 0.03514, "low": 0.03446, "close": 0.03514, "volume": 239791.0, "close_time": 1765263599999, "quote_volume": 8335.250174, "trades": 49, "taker_buy_base": 125578.3, "taker_buy_quote": 4362.686601 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03516, "high": 0.03586, "low": 0.0346, "close": 0.03545, "volume": 303330.9, "close_time": 1765267199999, "quote_volume": 10676.86246, "trades": 101, "taker_buy_base": 185854.2, "taker_buy_quote": 6556.939889 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03545, "high": 0.03589, "low": 0.03474, "close": 0.03488, "volume": 443011.1, "close_time": 1765270799999, "quote_volume": 15619.688149, "trades": 94, "taker_buy_base": 177199.8, "taker_buy_quote": 6253.833062 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03482, "high": 0.03608, "low": 0.03466, "close": 0.03595, "volume": 469992.3, "close_time": 1765274399999, "quote_volume": 16703.751371, "trades": 100, "taker_buy_base": 277243.8, "taker_buy_quote": 9845.179526 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03595, "high": 0.03719, "low": 0.03518, "close": 0.03525, "volume": 836935.9, "close_time": 1765277999999, "quote_volume": 30324.408423, "trades": 223, "taker_buy_base": 423597.6, "taker_buy_quote": 15417.558262 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03539, "high": 0.03677, "low": 0.03539, "close": 0.03649, "volume": 703722.5, "close_time": 1765281599999, "quote_volume": 25403.409628, "trades": 152, "taker_buy_base": 400674.1, "taker_buy_quote": 14455.79034 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03661, "high": 0.03824, "low": 0.03638, "close": 0.03695, "volume": 1347207.2, "close_time": 1765285199999, "quote_volume": 50001.62357, "trades": 286, "taker_buy_base": 675694.0, "taker_buy_quote": 25047.342387 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.03713, "high": 0.03749, "low": 0.03667, "close": 0.03693, "volume": 477367.7, "close_time": 1765288799999, "quote_volume": 17657.991549, "trades": 85, "taker_buy_base": 218638.7, "taker_buy_quote": 8103.873518 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03675, "high": 0.03754, "low": 0.03634, "close": 0.03751, "volume": 376124.9, "close_time": 1765292399999, "quote_volume": 13836.243546, "trades": 88, "taker_buy_base": 159076.6, "taker_buy_quote": 5877.611647 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0373, "high": 0.03805, "low": 0.03642, "close": 0.03762, "volume": 691173.7, "close_time": 1765295999999, "quote_volume": 25602.391429, "trades": 146, "taker_buy_base": 350851.6, "taker_buy_quote": 13021.829847 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03762, "high": 0.03812, "low": 0.03722, "close": 0.03735, "volume": 280184.2, "close_time": 1765299599999, "quote_volume": 10526.644489, "trades": 102, "taker_buy_base": 110534.9, "taker_buy_quote": 4157.592752 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.03734, "high": 0.03738, "low": 0.03635, "close": 0.03635, "volume": 223848.3, "close_time": 1765303199999, "quote_volume": 8265.993813, "trades": 51, "taker_buy_base": 89016.3, "taker_buy_quote": 3276.241228 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.03632, "high": 0.03638, "low": 0.03601, "close": 0.03611, "volume": 176946.3, "close_time": 1765306799999, "quote_volume": 6398.724472, "trades": 77, "taker_buy_base": 141212.6, "taker_buy_quote": 5103.474759 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03611, "high": 0.0364, "low": 0.03611, "close": 0.03617, "volume": 36519.9, "close_time": 1765310399999, "quote_volume": 1325.697632, "trades": 8, "taker_buy_base": 21173.3, "taker_buy_quote": 770.194741 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03605, "high": 0.03605, "low": 0.03541, "close": 0.03547, "volume": 90759.7, "close_time": 1765313999999, "quote_volume": 3239.246654, "trades": 30, "taker_buy_base": 33299.2, "taker_buy_quote": 1183.213974 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.03547, "high": 0.03555, "low": 0.03502, "close": 0.03502, "volume": 222674.3, "close_time": 1765317599999, "quote_volume": 7878.960879, "trades": 18, "taker_buy_base": 111833.9, "taker_buy_quote": 3953.470495 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03537, "high": 0.03562, "low": 0.03532, "close": 0.03551, "volume": 16097.9, "close_time": 1765321199999, "quote_volume": 571.388111, "trades": 10, "taker_buy_base": 4737.9, "taker_buy_quote": 168.332927 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0356, "high": 0.03568, "low": 0.03551, "close": 0.03554, "volume": 11797.5, "close_time": 1765324799999, "quote_volume": 419.871382, "trades": 22, "taker_buy_base": 9320.7, "taker_buy_quote": 331.784609 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03551, "high": 0.03558, "low": 0.03528, "close": 0.03549, "volume": 42781.9, "close_time": 1765328399999, "quote_volume": 1519.238388, "trades": 22, "taker_buy_base": 23439.0, "taker_buy_quote": 833.527178 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03501, "high": 0.03503, "low": 0.03482, "close": 0.03503, "volume": 17082.0, "close_time": 1765331999999, "quote_volume": 597.197917, "trades": 16, "taker_buy_base": 498.4, "taker_buy_quote": 17.354288 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03505, "high": 0.03514, "low": 0.03495, "close": 0.03495, "volume": 8867.6, "close_time": 1765335599999, "quote_volume": 311.123349, "trades": 14, "taker_buy_base": 4607.2, "taker_buy_quote": 161.83372 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03501, "high": 0.03501, "low": 0.0348, "close": 0.03485, "volume": 32885.9, "close_time": 1765339199999, "quote_volume": 1146.670053, "trades": 11, "taker_buy_base": 25631.4, "taker_buy_quote": 893.045253 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03472, "close": 0.03472, "volume": 35867.4, "close_time": 1765342799999, "quote_volume": 1249.182904, "trades": 9, "taker_buy_base": 4062.7, "taker_buy_quote": 141.089625 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03464, "high": 0.03474, "low": 0.03463, "close": 0.03467, "volume": 66299.3, "close_time": 1765346399999, "quote_volume": 2296.75564, "trades": 12, "taker_buy_base": 58525.9, "taker_buy_quote": 2027.463902 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03467, "high": 0.03467, "low": 0.03451, "close": 0.03456, "volume": 102269.0, "close_time": 1765349999999, "quote_volume": 3535.639131, "trades": 29, "taker_buy_base": 67679.1, "taker_buy_quote": 2340.805244 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03466, "high": 0.03467, "low": 0.03449, "close": 0.03467, "volume": 5004.6, "close_time": 1765353599999, "quote_volume": 173.004294, "trades": 14, "taker_buy_base": 3789.1, "taker_buy_quote": 131.011844 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03468, "high": 0.03471, "low": 0.03428, "close": 0.03428, "volume": 85348.8, "close_time": 1765357199999, "quote_volume": 2938.607607, "trades": 15, "taker_buy_base": 20788.0, "taker_buy_quote": 714.743303 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03427, "high": 0.03427, "low": 0.03415, "close": 0.0342, "volume": 42682.8, "close_time": 1765360799999, "quote_volume": 1459.004217, "trades": 21, "taker_buy_base": 33123.6, "taker_buy_quote": 1132.379419 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.03423, "high": 0.03424, "low": 0.03372, "close": 0.03372, "volume": 62538.1, "close_time": 1765364399999, "quote_volume": 2123.434569, "trades": 45, "taker_buy_base": 24505.9, "taker_buy_quote": 828.594372 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03372, "high": 0.03376, "low": 0.03351, "close": 0.03367, "volume": 111729.3, "close_time": 1765367999999, "quote_volume": 3756.470168, "trades": 116, "taker_buy_base": 11720.6, "taker_buy_quote": 394.42336 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03361, "high": 0.03385, "low": 0.03353, "close": 0.0338, "volume": 44933.0, "close_time": 1765371599999, "quote_volume": 1509.548313, "trades": 76, "taker_buy_base": 22084.9, "taker_buy_quote": 741.980486 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03389, "high": 0.03434, "low": 0.03389, "close": 0.03416, "volume": 159806.4, "close_time": 1765375199999, "quote_volume": 5453.615777, "trades": 98, "taker_buy_base": 104555.0, "taker_buy_quote": 3568.492772 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03418, "high": 0.03441, "low": 0.0341, "close": 0.0342, "volume": 46186.1, "close_time": 1765378799999, "quote_volume": 1582.314286, "trades": 12, "taker_buy_base": 24739.4, "taker_buy_quote": 846.478009 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03436, "high": 0.0348, "low": 0.03436, "close": 0.0345, "volume": 102196.6, "close_time": 1765382399999, "quote_volume": 3535.726279, "trades": 34, "taker_buy_base": 68162.3, "taker_buy_quote": 2357.383841 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03443, "high": 0.03452, "low": 0.03438, "close": 0.03447, "volume": 21062.5, "close_time": 1765385999999, "quote_volume": 726.099319, "trades": 15, "taker_buy_base": 7425.3, "taker_buy_quote": 256.279836 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03448, "high": 0.03453, "low": 0.03448, "close": 0.03453, "volume": 6353.6, "close_time": 1765389599999, "quote_volume": 219.088593, "trades": 5, "taker_buy_base": 611.2, "taker_buy_quote": 21.090641 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03426, "high": 0.03432, "low": 0.03418, "close": 0.03432, "volume": 20780.5, "close_time": 1765393199999, "quote_volume": 711.671539, "trades": 10, "taker_buy_base": 13964.0, "taker_buy_quote": 478.559145 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03484, "high": 0.03488, "low": 0.03405, "close": 0.03454, "volume": 33309.3, "close_time": 1765396799999, "quote_volume": 1152.67491, "trades": 22, "taker_buy_base": 29676.3, "taker_buy_quote": 1028.208076 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03454, "high": 0.0348, "low": 0.03403, "close": 0.03422, "volume": 66681.3, "close_time": 1765400399999, "quote_volume": 2294.615727, "trades": 46, "taker_buy_base": 29548.2, "taker_buy_quote": 1013.079019 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.03391, "high": 0.03391, "low": 0.03358, "close": 0.03358, "volume": 21676.0, "close_time": 1765403999999, "quote_volume": 732.647754, "trades": 19, "taker_buy_base": 2283.0, "taker_buy_quote": 77.213994 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03358, "high": 0.0337, "low": 0.03325, "close": 0.0337, "volume": 174775.8, "close_time": 1765407599999, "quote_volume": 5834.444128, "trades": 154, "taker_buy_base": 44883.6, "taker_buy_quote": 1499.261938 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03367, "high": 0.03371, "low": 0.03325, "close": 0.03325, "volume": 31154.3, "close_time": 1765411199999, "quote_volume": 1046.20393, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03322, "high": 0.03325, "low": 0.03258, "close": 0.03258, "volume": 228765.0, "close_time": 1765414799999, "quote_volume": 7546.12628, "trades": 193, "taker_buy_base": 83750.6, "taker_buy_quote": 2751.778775 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03245, "high": 0.03247, "low": 0.03199, "close": 0.03199, "volume": 29765.8, "close_time": 1765418399999, "quote_volume": 957.728785, "trades": 9, "taker_buy_base": 1244.6, "taker_buy_quote": 40.406686 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03194, "high": 0.03194, "low": 0.03165, "close": 0.03174, "volume": 72480.2, "close_time": 1765421999999, "quote_volume": 2304.300572, "trades": 34, "taker_buy_base": 30218.3, "taker_buy_quote": 960.968156 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03159, "high": 0.03162, "low": 0.03148, "close": 0.03158, "volume": 89746.9, "close_time": 1765425599999, "quote_volume": 2832.090887, "trades": 21, "taker_buy_base": 44831.5, "taker_buy_quote": 1415.122749 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03143, "high": 0.03213, "low": 0.03142, "close": 0.03204, "volume": 48845.4, "close_time": 1765429199999, "quote_volume": 1559.759773, "trades": 14, "taker_buy_base": 23008.4, "taker_buy_quote": 730.993235 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03209, "high": 0.03233, "low": 0.03202, "close": 0.03202, "volume": 119974.3, "close_time": 1765432799999, "quote_volume": 3864.596204, "trades": 31, "taker_buy_base": 59057.5, "taker_buy_quote": 1901.308221 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.03197, "high": 0.03198, "low": 0.03194, "close": 0.03194, "volume": 29633.2, "close_time": 1765436399999, "quote_volume": 946.681883, "trades": 7, "taker_buy_base": 22613.0, "taker_buy_quote": 722.271724 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.03192, "high": 0.03211, "low": 0.03188, "close": 0.03195, "volume": 38830.1, "close_time": 1765439999999, "quote_volume": 1245.029557, "trades": 25, "taker_buy_base": 10758.8, "taker_buy_quote": 344.545431 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03194, "high": 0.03194, "low": 0.03185, "close": 0.03185, "volume": 7042.2, "close_time": 1765443599999, "quote_volume": 224.796001, "trades": 7, "taker_buy_base": 157.0, "taker_buy_quote": 5.00045 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03197, "high": 0.03216, "low": 0.03197, "close": 0.0321, "volume": 17650.6, "close_time": 1765447199999, "quote_volume": 565.424485, "trades": 11, "taker_buy_base": 1844.2, "taker_buy_quote": 59.08998 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03204, "high": 0.03209, "low": 0.03179, "close": 0.03192, "volume": 58489.2, "close_time": 1765450799999, "quote_volume": 1866.248643, "trades": 18, "taker_buy_base": 23315.0, "taker_buy_quote": 746.894718 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03187, "high": 0.03202, "low": 0.03179, "close": 0.03179, "volume": 70327.5, "close_time": 1765454399999, "quote_volume": 2245.11865, "trades": 72, "taker_buy_base": 4559.2, "taker_buy_quote": 145.215659 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03165, "high": 0.03165, "low": 0.03164, "close": 0.03164, "volume": 610.3, "close_time": 1765457999999, "quote_volume": 19.31505, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03172, "high": 0.03172, "low": 0.03172, "close": 0.03172, "volume": 2091.7, "close_time": 1765461599999, "quote_volume": 66.348724, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03164, "high": 0.03182, "low": 0.03164, "close": 0.03182, "volume": 3572.0, "close_time": 1765465199999, "quote_volume": 113.614974, "trades": 3, "taker_buy_base": 440.2, "taker_buy_quote": 13.989556 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03178, "high": 0.03218, "low": 0.03178, "close": 0.03211, "volume": 16553.9, "close_time": 1765468799999, "quote_volume": 529.89923, "trades": 18, "taker_buy_base": 13021.8, "taker_buy_quote": 416.249573 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03213, "high": 0.0322, "low": 0.03183, "close": 0.03189, "volume": 9056.2, "close_time": 1765472399999, "quote_volume": 289.392572, "trades": 10, "taker_buy_base": 8899.2, "taker_buy_quote": 284.348162 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03173, "high": 0.03196, "low": 0.03164, "close": 0.03182, "volume": 40948.0, "close_time": 1765475999999, "quote_volume": 1304.3503, "trades": 24, "taker_buy_base": 25871.6, "taker_buy_quote": 826.569934 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0318, "high": 0.03219, "low": 0.0318, "close": 0.03201, "volume": 28469.0, "close_time": 1765479599999, "quote_volume": 907.88963, "trades": 25, "taker_buy_base": 7796.7, "taker_buy_quote": 248.413136 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03187, "high": 0.03203, "low": 0.03179, "close": 0.03179, "volume": 49395.9, "close_time": 1765483199999, "quote_volume": 1572.089328, "trades": 24, "taker_buy_base": 26565.0, "taker_buy_quote": 846.154346 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03175, "high": 0.03201, "low": 0.03171, "close": 0.03201, "volume": 12188.4, "close_time": 1765486799999, "quote_volume": 387.227152, "trades": 26, "taker_buy_base": 8369.6, "taker_buy_quote": 266.03815 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03212, "high": 0.03258, "low": 0.03212, "close": 0.03245, "volume": 30419.1, "close_time": 1765490399999, "quote_volume": 984.461501, "trades": 31, "taker_buy_base": 14205.1, "taker_buy_quote": 459.857096 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03255, "high": 0.03258, "low": 0.0322, "close": 0.0322, "volume": 12444.1, "close_time": 1765493999999, "quote_volume": 403.065845, "trades": 8, "taker_buy_base": 11936.2, "taker_buy_quote": 386.711465 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03217, "high": 0.0322, "low": 0.03201, "close": 0.03201, "volume": 11882.8, "close_time": 1765497599999, "quote_volume": 381.450828, "trades": 23, "taker_buy_base": 7016.8, "taker_buy_quote": 225.542192 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03184, "high": 0.03184, "low": 0.03154, "close": 0.03154, "volume": 18288.8, "close_time": 1765501199999, "quote_volume": 580.05551, "trades": 15, "taker_buy_base": 7483.7, "taker_buy_quote": 237.598822 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03165, "high": 0.03202, "low": 0.03165, "close": 0.03187, "volume": 3642.2, "close_time": 1765504799999, "quote_volume": 116.138402, "trades": 15, "taker_buy_base": 2304.6, "taker_buy_quote": 73.5864 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0319, "high": 0.03204, "low": 0.0319, "close": 0.03204, "volume": 6506.8, "close_time": 1765508399999, "quote_volume": 208.224576, "trades": 5, "taker_buy_base": 3506.4, "taker_buy_quote": 112.09176 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03206, "high": 0.03212, "low": 0.0318, "close": 0.03188, "volume": 40181.7, "close_time": 1765511999999, "quote_volume": 1282.812431, "trades": 23, "taker_buy_base": 25525.1, "taker_buy_quote": 813.198147 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03183, "high": 0.03183, "low": 0.03176, "close": 0.03176, "volume": 1961.9, "close_time": 1765515599999, "quote_volume": 62.362854, "trades": 6, "taker_buy_base": 1058.5, "taker_buy_quote": 33.660892 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03174, "high": 0.03182, "low": 0.03161, "close": 0.03181, "volume": 12637.9, "close_time": 1765519199999, "quote_volume": 401.646383, "trades": 13, "taker_buy_base": 1991.7, "taker_buy_quote": 63.124756 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03202, "high": 0.03202, "low": 0.03202, "close": 0.03202, "volume": 293.3, "close_time": 1765522799999, "quote_volume": 9.391466, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03182, "high": 0.03182, "low": 0.03178, "close": 0.03181, "volume": 4688.6, "close_time": 1765526399999, "quote_volume": 149.130175, "trades": 9, "taker_buy_base": 3636.5, "taker_buy_quote": 115.683919 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03156, "high": 0.03169, "low": 0.03156, "close": 0.03167, "volume": 20812.0, "close_time": 1765529999999, "quote_volume": 657.511684, "trades": 13, "taker_buy_base": 3283.1, "taker_buy_quote": 103.97931 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03168, "high": 0.03175, "low": 0.03168, "close": 0.03168, "volume": 2200.0, "close_time": 1765533599999, "quote_volume": 69.786889, "trades": 7, "taker_buy_base": 236.3, "taker_buy_quote": 7.497799 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03177, "high": 0.03178, "low": 0.03163, "close": 0.03167, "volume": 5541.3, "close_time": 1765537199999, "quote_volume": 175.552378, "trades": 10, "taker_buy_base": 4429.3, "taker_buy_quote": 140.227001 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03159, "high": 0.0319, "low": 0.03156, "close": 0.03183, "volume": 35174.0, "close_time": 1765540799999, "quote_volume": 1116.787674, "trades": 27, "taker_buy_base": 7780.2, "taker_buy_quote": 246.891096 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03185, "high": 0.03194, "low": 0.03181, "close": 0.03181, "volume": 46374.2, "close_time": 1765544399999, "quote_volume": 1478.062004, "trades": 29, "taker_buy_base": 39180.2, "taker_buy_quote": 1249.012087 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03184, "high": 0.0319, "low": 0.03164, "close": 0.03166, "volume": 30499.8, "close_time": 1765547999999, "quote_volume": 970.493675, "trades": 21, "taker_buy_base": 10552.5, "taker_buy_quote": 336.524333 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03153, "high": 0.03159, "low": 0.03153, "close": 0.03158, "volume": 4300.7, "close_time": 1765551599999, "quote_volume": 135.674099, "trades": 5, "taker_buy_base": 862.0, "taker_buy_quote": 27.22196 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03162, "high": 0.03162, "low": 0.03058, "close": 0.03059, "volume": 63268.3, "close_time": 1765555199999, "quote_volume": 1970.486297, "trades": 31, "taker_buy_base": 41455.5, "taker_buy_quote": 1286.571223 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03075, "high": 0.03076, "low": 0.03049, "close": 0.03059, "volume": 74560.6, "close_time": 1765558799999, "quote_volume": 2278.512664, "trades": 29, "taker_buy_base": 4153.6, "taker_buy_quote": 126.893689 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03076, "high": 0.03102, "low": 0.03075, "close": 0.03083, "volume": 5341.8, "close_time": 1765562399999, "quote_volume": 164.974535, "trades": 14, "taker_buy_base": 2803.3, "taker_buy_quote": 86.579857 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03098, "high": 0.03119, "low": 0.03098, "close": 0.03111, "volume": 34539.5, "close_time": 1765565999999, "quote_volume": 1071.512819, "trades": 15, "taker_buy_base": 32848.7, "taker_buy_quote": 1018.797151 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03114, "high": 0.03121, "low": 0.03102, "close": 0.03121, "volume": 47749.6, "close_time": 1765569599999, "quote_volume": 1483.971412, "trades": 37, "taker_buy_base": 9595.4, "taker_buy_quote": 298.524423 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03125, "high": 0.03135, "low": 0.03111, "close": 0.03121, "volume": 206892.4, "close_time": 1765573199999, "quote_volume": 6461.277668, "trades": 29, "taker_buy_base": 48650.8, "taker_buy_quote": 1518.144944 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0313, "high": 0.03137, "low": 0.0313, "close": 0.03136, "volume": 74417.5, "close_time": 1765576799999, "quote_volume": 2333.163535, "trades": 19, "taker_buy_base": 27348.5, "taker_buy_quote": 856.837199 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03128, "high": 0.03148, "low": 0.03128, "close": 0.03148, "volume": 39509.4, "close_time": 1765580399999, "quote_volume": 1241.63111, "trades": 5, "taker_buy_base": 18883.4, "taker_buy_quote": 592.32463 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03147, "high": 0.03147, "low": 0.03135, "close": 0.03137, "volume": 50471.5, "close_time": 1765583999999, "quote_volume": 1585.705491, "trades": 14, "taker_buy_base": 27970.1, "taker_buy_quote": 880.189237 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03142, "high": 0.03142, "low": 0.03132, "close": 0.03138, "volume": 24899.2, "close_time": 1765587599999, "quote_volume": 781.365532, "trades": 18, "taker_buy_base": 2615.7, "taker_buy_quote": 82.185294 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03148, "high": 0.03148, "low": 0.03145, "close": 0.03145, "volume": 1166.5, "close_time": 1765591199999, "quote_volume": 36.692812, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0316, "high": 0.03168, "low": 0.03148, "close": 0.0315, "volume": 2124.2, "close_time": 1765594799999, "quote_volume": 67.0747, "trades": 8, "taker_buy_base": 1319.8, "taker_buy_quote": 41.740112 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03153, "high": 0.03167, "low": 0.03153, "close": 0.03167, "volume": 2517.1, "close_time": 1765598399999, "quote_volume": 79.565101, "trades": 11, "taker_buy_base": 2517.1, "taker_buy_quote": 79.565101 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03163, "high": 0.03165, "low": 0.03159, "close": 0.03159, "volume": 2442.1, "close_time": 1765601999999, "quote_volume": 77.233755, "trades": 5, "taker_buy_base": 1725.1, "taker_buy_quote": 54.543255 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03167, "high": 0.03168, "low": 0.03137, "close": 0.03148, "volume": 14348.8, "close_time": 1765605599999, "quote_volume": 453.418801, "trades": 34, "taker_buy_base": 8856.5, "taker_buy_quote": 280.294707 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03142, "high": 0.03142, "low": 0.03131, "close": 0.03131, "volume": 4989.8, "close_time": 1765609199999, "quote_volume": 156.443674, "trades": 14, "taker_buy_base": 337.7, "taker_buy_quote": 10.583518 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03138, "high": 0.03149, "low": 0.03137, "close": 0.03145, "volume": 22829.2, "close_time": 1765612799999, "quote_volume": 717.778862, "trades": 31, "taker_buy_base": 3760.3, "taker_buy_quote": 118.040555 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03149, "high": 0.03154, "low": 0.0314, "close": 0.0314, "volume": 4717.6, "close_time": 1765616399999, "quote_volume": 148.457333, "trades": 11, "taker_buy_base": 2002.2, "taker_buy_quote": 62.897552 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.03147, "high": 0.03147, "low": 0.03138, "close": 0.03142, "volume": 15849.4, "close_time": 1765619999999, "quote_volume": 498.016971, "trades": 29, "taker_buy_base": 7594.3, "taker_buy_quote": 238.740132 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03141, "high": 0.03149, "low": 0.0314, "close": 0.03148, "volume": 19098.3, "close_time": 1765623599999, "quote_volume": 600.744664, "trades": 25, "taker_buy_base": 3301.0, "taker_buy_quote": 103.706759 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03132, "high": 0.03132, "low": 0.03125, "close": 0.03131, "volume": 8853.8, "close_time": 1765627199999, "quote_volume": 277.0637, "trades": 15, "taker_buy_base": 4517.2, "taker_buy_quote": 141.346023 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03139, "high": 0.03139, "low": 0.03136, "close": 0.03136, "volume": 1307.3, "close_time": 1765630799999, "quote_volume": 41.02361, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0314, "high": 0.03141, "low": 0.03138, "close": 0.03138, "volume": 7675.0, "close_time": 1765634399999, "quote_volume": 240.94986, "trades": 6, "taker_buy_base": 455.5, "taker_buy_quote": 14.3027 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03138, "high": 0.03143, "low": 0.03136, "close": 0.03136, "volume": 6752.3, "close_time": 1765637999999, "quote_volume": 211.914785, "trades": 10, "taker_buy_base": 1937.9, "taker_buy_quote": 60.86515 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03159, "high": 0.03162, "low": 0.03159, "close": 0.0316, "volume": 50447.9, "close_time": 1765641599999, "quote_volume": 1594.791999, "trades": 8, "taker_buy_base": 32679.6, "taker_buy_quote": 1033.324161 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03157, "high": 0.0316, "low": 0.03144, "close": 0.03146, "volume": 16454.9, "close_time": 1765645199999, "quote_volume": 519.02865, "trades": 10, "taker_buy_base": 11510.3, "taker_buy_quote": 363.564617 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03145, "high": 0.03145, "low": 0.03135, "close": 0.03141, "volume": 40667.7, "close_time": 1765648799999, "quote_volume": 1276.782462, "trades": 26, "taker_buy_base": 24658.7, "taker_buy_quote": 774.478023 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03138, "high": 0.03142, "low": 0.03137, "close": 0.03137, "volume": 7530.7, "close_time": 1765652399999, "quote_volume": 236.352508, "trades": 17, "taker_buy_base": 5568.7, "taker_buy_quote": 174.785755 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03138, "high": 0.03147, "low": 0.03138, "close": 0.03143, "volume": 38908.1, "close_time": 1765655999999, "quote_volume": 1223.875428, "trades": 17, "taker_buy_base": 36019.4, "taker_buy_quote": 1133.08895 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03144, "high": 0.03151, "low": 0.03144, "close": 0.03148, "volume": 10865.5, "close_time": 1765659599999, "quote_volume": 342.166392, "trades": 14, "taker_buy_base": 5371.3, "taker_buy_quote": 169.137474 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03145, "high": 0.03145, "low": 0.03131, "close": 0.03133, "volume": 38125.7, "close_time": 1765663199999, "quote_volume": 1195.668865, "trades": 29, "taker_buy_base": 23899.7, "taker_buy_quote": 748.732307 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 241.3, "close_time": 1765666799999, "quote_volume": 7.559929, "trades": 1, "taker_buy_base": 241.3, "taker_buy_quote": 7.559929 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03138, "high": 0.03156, "low": 0.03138, "close": 0.03153, "volume": 9485.3, "close_time": 1765670399999, "quote_volume": 298.763192, "trades": 17, "taker_buy_base": 5533.1, "taker_buy_quote": 174.412533 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03156, "high": 0.03157, "low": 0.0315, "close": 0.0315, "volume": 1516.3, "close_time": 1765673999999, "quote_volume": 47.840284, "trades": 3, "taker_buy_base": 555.3, "taker_buy_quote": 17.501514 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03148, "high": 0.03151, "low": 0.03138, "close": 0.03138, "volume": 7421.4, "close_time": 1765677599999, "quote_volume": 233.442572, "trades": 10, "taker_buy_base": 3024.5, "taker_buy_quote": 95.033174 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03146, "high": 0.0315, "low": 0.03146, "close": 0.0315, "volume": 1382.5, "close_time": 1765681199999, "quote_volume": 43.505659, "trades": 4, "taker_buy_base": 1382.5, "taker_buy_quote": 43.505659 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03153, "high": 0.03153, "low": 0.03148, "close": 0.03148, "volume": 3572.1, "close_time": 1765684799999, "quote_volume": 112.496828, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03145, "high": 0.03146, "low": 0.03132, "close": 0.03132, "volume": 3003.4, "close_time": 1765688399999, "quote_volume": 94.338083, "trades": 8, "taker_buy_base": 159.6, "taker_buy_quote": 4.998672 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03142, "high": 0.03142, "low": 0.03112, "close": 0.03112, "volume": 10238.5, "close_time": 1765691999999, "quote_volume": 320.436867, "trades": 20, "taker_buy_base": 323.2, "taker_buy_quote": 10.090304 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03112, "high": 0.03118, "low": 0.03112, "close": 0.03118, "volume": 1020.1, "close_time": 1765695599999, "quote_volume": 31.797076, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03117, "high": 0.0312, "low": 0.03117, "close": 0.0312, "volume": 795.1, "close_time": 1765699199999, "quote_volume": 24.79995, "trades": 2, "taker_buy_base": 239.0, "taker_buy_quote": 7.44963 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03105, "high": 0.03105, "low": 0.03105, "close": 0.03105, "volume": 937.4, "close_time": 1765702799999, "quote_volume": 29.10627, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.031, "high": 0.03105, "low": 0.03098, "close": 0.03105, "volume": 2576.9, "close_time": 1765706399999, "quote_volume": 79.925709, "trades": 6, "taker_buy_base": 1311.7, "taker_buy_quote": 40.712164 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.031, "high": 0.031, "low": 0.03082, "close": 0.031, "volume": 15333.8, "close_time": 1765709999999, "quote_volume": 474.554936, "trades": 30, "taker_buy_base": 354.8, "taker_buy_quote": 10.9988 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 0.0, "close_time": 1765713599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03071, "high": 0.03091, "low": 0.03071, "close": 0.03091, "volume": 4566.1, "close_time": 1765717199999, "quote_volume": 140.984304, "trades": 5, "taker_buy_base": 3909.1, "taker_buy_quote": 120.807834 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03085, "high": 0.03085, "low": 0.03085, "close": 0.03085, "volume": 460.9, "close_time": 1765720799999, "quote_volume": 14.218765, "trades": 1, "taker_buy_base": 460.9, "taker_buy_quote": 14.218765 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03066, "high": 0.03071, "low": 0.03066, "close": 0.03071, "volume": 3067.8, "close_time": 1765724399999, "quote_volume": 94.076653, "trades": 2, "taker_buy_base": 358.1, "taker_buy_quote": 10.997251 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.0307, "volume": 2821.5, "close_time": 1765727999999, "quote_volume": 86.605276, "trades": 3, "taker_buy_base": 2134.7, "taker_buy_quote": 65.54112 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03067, "high": 0.03085, "low": 0.03067, "close": 0.03082, "volume": 21554.5, "close_time": 1765731599999, "quote_volume": 664.616224, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03072, "high": 0.03072, "low": 0.03049, "close": 0.03065, "volume": 15651.3, "close_time": 1765735199999, "quote_volume": 478.472539, "trades": 25, "taker_buy_base": 1929.6, "taker_buy_quote": 59.065906 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03066, "high": 0.03066, "low": 0.03042, "close": 0.03042, "volume": 3988.8, "close_time": 1765738799999, "quote_volume": 121.528816, "trades": 4, "taker_buy_base": 174.8, "taker_buy_quote": 5.341888 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03052, "high": 0.03052, "low": 0.03039, "close": 0.03039, "volume": 4825.7, "close_time": 1765742399999, "quote_volume": 147.129422, "trades": 8, "taker_buy_base": 4037.5, "taker_buy_quote": 123.160532 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03041, "high": 0.03054, "low": 0.03031, "close": 0.03036, "volume": 16852.2, "close_time": 1765745999999, "quote_volume": 512.783291, "trades": 35, "taker_buy_base": 11592.6, "taker_buy_quote": 353.009475 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03032, "high": 0.03032, "low": 0.03002, "close": 0.03004, "volume": 15113.5, "close_time": 1765749599999, "quote_volume": 456.316288, "trades": 41, "taker_buy_base": 10198.1, "taker_buy_quote": 308.200178 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0301, "high": 0.0301, "low": 0.02992, "close": 0.03005, "volume": 36806.0, "close_time": 1765753199999, "quote_volume": 1104.261367, "trades": 9, "taker_buy_base": 21686.5, "taker_buy_quote": 651.679325 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03014, "high": 0.03014, "low": 0.02972, "close": 0.02972, "volume": 9495.5, "close_time": 1765756799999, "quote_volume": 283.718857, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03015, "high": 0.03016, "low": 0.02997, "close": 0.0301, "volume": 30934.9, "close_time": 1765760399999, "quote_volume": 930.685098, "trades": 12, "taker_buy_base": 1915.9, "taker_buy_quote": 57.778878 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.03008, "high": 0.03035, "low": 0.03008, "close": 0.03027, "volume": 26514.4, "close_time": 1765763999999, "quote_volume": 804.378527, "trades": 7, "taker_buy_base": 25488.4, "taker_buy_quote": 773.38199 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03034, "high": 0.03039, "low": 0.03013, "close": 0.03013, "volume": 3461.9, "close_time": 1765767599999, "quote_volume": 104.812964, "trades": 8, "taker_buy_base": 2374.0, "taker_buy_quote": 71.817005 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03007, "high": 0.03011, "low": 0.03007, "close": 0.0301, "volume": 2130.5, "close_time": 1765771199999, "quote_volume": 64.121735, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0301, "high": 0.0301, "low": 0.03009, "close": 0.03009, "volume": 1100.6, "close_time": 1765774799999, "quote_volume": 33.121809, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03013, "high": 0.03017, "low": 0.03013, "close": 0.03017, "volume": 384.6, "close_time": 1765778399999, "quote_volume": 11.594638, "trades": 2, "taker_buy_base": 166.0, "taker_buy_quote": 5.00822 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03007, "high": 0.03007, "low": 0.03003, "close": 0.03004, "volume": 2565.6, "close_time": 1765781999999, "quote_volume": 77.088237, "trades": 4, "taker_buy_base": 1032.7, "taker_buy_quote": 31.017739 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03005, "high": 0.03005, "low": 0.02995, "close": 0.02997, "volume": 37296.9, "close_time": 1765785599999, "quote_volume": 1118.748335, "trades": 19, "taker_buy_base": 611.7, "taker_buy_quote": 18.326532 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03002, "high": 0.03002, "low": 0.0299, "close": 0.02994, "volume": 11154.1, "close_time": 1765789199999, "quote_volume": 334.043646, "trades": 7, "taker_buy_base": 10374.5, "taker_buy_quote": 310.71239 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.02981, "high": 0.02982, "low": 0.02952, "close": 0.02955, "volume": 44063.0, "close_time": 1765792799999, "quote_volume": 1303.488249, "trades": 19, "taker_buy_base": 23581.2, "taker_buy_quote": 697.500671 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.02955, "high": 0.02962, "low": 0.02941, "close": 0.02951, "volume": 75564.3, "close_time": 1765796399999, "quote_volume": 2227.690005, "trades": 41, "taker_buy_base": 23759.3, "taker_buy_quote": 701.882151 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.02945, "high": 0.02945, "low": 0.02935, "close": 0.02939, "volume": 23283.8, "close_time": 1765799999999, "quote_volume": 684.929774, "trades": 11, "taker_buy_base": 12238.2, "taker_buy_quote": 360.41499 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02934, "high": 0.02938, "low": 0.02925, "close": 0.02938, "volume": 33572.6, "close_time": 1765803599999, "quote_volume": 984.275698, "trades": 17, "taker_buy_base": 28334.9, "taker_buy_quote": 830.970425 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.02943, "high": 0.02972, "low": 0.02934, "close": 0.0295, "volume": 78691.8, "close_time": 1765807199999, "quote_volume": 2318.270247, "trades": 16, "taker_buy_base": 55814.8, "taker_buy_quote": 1644.948608 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.02955, "high": 0.02958, "low": 0.0291, "close": 0.02919, "volume": 62701.1, "close_time": 1765810799999, "quote_volume": 1838.549087, "trades": 25, "taker_buy_base": 9052.3, "taker_buy_quote": 264.642797 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.02896, "high": 0.02907, "low": 0.02841, "close": 0.0285, "volume": 48090.1, "close_time": 1765814399999, "quote_volume": 1381.588666, "trades": 46, "taker_buy_base": 24159.3, "taker_buy_quote": 696.882215 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02833, "high": 0.02843, "low": 0.02808, "close": 0.02825, "volume": 13920.6, "close_time": 1765817999999, "quote_volume": 392.869627, "trades": 16, "taker_buy_base": 6560.0, "taker_buy_quote": 184.833471 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.02813, "high": 0.02822, "low": 0.02794, "close": 0.02802, "volume": 12233.3, "close_time": 1765821599999, "quote_volume": 343.597155, "trades": 25, "taker_buy_base": 4309.1, "taker_buy_quote": 120.99187 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0279, "high": 0.02805, "low": 0.02787, "close": 0.02805, "volume": 24224.1, "close_time": 1765825199999, "quote_volume": 677.488556, "trades": 18, "taker_buy_base": 18368.5, "taker_buy_quote": 513.953979 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.02815, "high": 0.02845, "low": 0.02815, "close": 0.02824, "volume": 29553.8, "close_time": 1765828799999, "quote_volume": 833.671283, "trades": 17, "taker_buy_base": 25671.1, "taker_buy_quote": 723.796305 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0281, "high": 0.02824, "low": 0.02802, "close": 0.02824, "volume": 49532.8, "close_time": 1765832399999, "quote_volume": 1393.582061, "trades": 10, "taker_buy_base": 3115.6, "taker_buy_quote": 87.587969 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02825, "high": 0.02846, "low": 0.02825, "close": 0.02841, "volume": 68526.4, "close_time": 1765835999999, "quote_volume": 1944.996127, "trades": 27, "taker_buy_base": 3254.9, "taker_buy_quote": 92.55369 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.02861, "high": 0.02879, "low": 0.02861, "close": 0.02879, "volume": 60690.9, "close_time": 1765839599999, "quote_volume": 1741.183527, "trades": 26, "taker_buy_base": 56382.5, "taker_buy_quote": 1617.652131 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.02886, "high": 0.02886, "low": 0.02879, "close": 0.02879, "volume": 43900.3, "close_time": 1765843199999, "quote_volume": 1266.442452, "trades": 20, "taker_buy_base": 14308.5, "taker_buy_quote": 412.615772 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02879, "high": 0.02879, "low": 0.02879, "close": 0.02879, "volume": 0.0, "close_time": 1765846799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.02861, "high": 0.0287, "low": 0.02861, "close": 0.0287, "volume": 3999.8, "close_time": 1765850399999, "quote_volume": 114.704278, "trades": 7, "taker_buy_base": 3999.8, "taker_buy_quote": 114.704278 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0287, "high": 0.02872, "low": 0.0287, "close": 0.02871, "volume": 20117.9, "close_time": 1765853999999, "quote_volume": 577.756583, "trades": 9, "taker_buy_base": 20117.9, "taker_buy_quote": 577.756583 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.02864, "high": 0.02864, "low": 0.02864, "close": 0.02864, "volume": 704.0, "close_time": 1765857599999, "quote_volume": 20.16256, "trades": 1, "taker_buy_base": 704.0, "taker_buy_quote": 20.16256 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0285, "high": 0.02852, "low": 0.02817, "close": 0.02829, "volume": 18923.1, "close_time": 1765861199999, "quote_volume": 535.372417, "trades": 15, "taker_buy_base": 15853.0, "taker_buy_quote": 448.308697 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.02828, "high": 0.02828, "low": 0.02826, "close": 0.02826, "volume": 1387.9, "close_time": 1765864799999, "quote_volume": 39.239528, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.02826, "high": 0.02826, "low": 0.02826, "close": 0.02826, "volume": 0.0, "close_time": 1765868399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.02826, "high": 0.02826, "low": 0.0279, "close": 0.02805, "volume": 81503.3, "close_time": 1765871999999, "quote_volume": 2283.118611, "trades": 31, "taker_buy_base": 2251.2, "taker_buy_quote": 63.290718 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02809, "high": 0.02818, "low": 0.02809, "close": 0.02817, "volume": 21679.6, "close_time": 1765875599999, "quote_volume": 610.041062, "trades": 28, "taker_buy_base": 7291.4, "taker_buy_quote": 205.389913 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.02807, "high": 0.02814, "low": 0.02807, "close": 0.02814, "volume": 61351.6, "close_time": 1765879199999, "quote_volume": 1726.420059, "trades": 15, "taker_buy_base": 61152.1, "taker_buy_quote": 1720.820094 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.02815, "high": 0.0286, "low": 0.02815, "close": 0.02843, "volume": 48859.5, "close_time": 1765882799999, "quote_volume": 1387.236309, "trades": 24, "taker_buy_base": 33572.6, "taker_buy_quote": 953.198428 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.02856, "high": 0.02859, "low": 0.02848, "close": 0.02854, "volume": 12698.2, "close_time": 1765886399999, "quote_volume": 362.607787, "trades": 14, "taker_buy_base": 8681.0, "taker_buy_quote": 248.068011 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02857, "high": 0.02864, "low": 0.02857, "close": 0.02864, "volume": 9967.2, "close_time": 1765889999999, "quote_volume": 285.022904, "trades": 5, "taker_buy_base": 4000.0, "taker_buy_quote": 114.54 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.02836, "high": 0.02866, "low": 0.02812, "close": 0.02812, "volume": 246822.4, "close_time": 1765893599999, "quote_volume": 7005.866266, "trades": 51, "taker_buy_base": 119884.1, "taker_buy_quote": 3417.929595 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.02832, "high": 0.02848, "low": 0.02827, "close": 0.02828, "volume": 27269.8, "close_time": 1765897199999, "quote_volume": 775.579141, "trades": 20, "taker_buy_base": 24701.9, "taker_buy_quote": 702.86566 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.02839, "high": 0.02865, "low": 0.02825, "close": 0.02855, "volume": 39495.3, "close_time": 1765900799999, "quote_volume": 1122.631087, "trades": 47, "taker_buy_base": 29778.6, "taker_buy_quote": 846.107408 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02862, "high": 0.02862, "low": 0.02832, "close": 0.02835, "volume": 27765.6, "close_time": 1765904399999, "quote_volume": 787.652266, "trades": 15, "taker_buy_base": 3327.3, "taker_buy_quote": 94.579901 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.02835, "high": 0.02839, "low": 0.02805, "close": 0.02808, "volume": 40092.0, "close_time": 1765907999999, "quote_volume": 1128.360892, "trades": 26, "taker_buy_base": 11223.4, "taker_buy_quote": 316.505463 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.02809, "high": 0.02835, "low": 0.02806, "close": 0.02825, "volume": 14420.1, "close_time": 1765911599999, "quote_volume": 407.169907, "trades": 27, "taker_buy_base": 5401.3, "taker_buy_quote": 152.290676 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.02822, "high": 0.02827, "low": 0.02801, "close": 0.02821, "volume": 82454.1, "close_time": 1765915199999, "quote_volume": 2314.16657, "trades": 60, "taker_buy_base": 4789.1, "taker_buy_quote": 134.860569 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02822, "high": 0.02827, "low": 0.02817, "close": 0.02822, "volume": 11036.0, "close_time": 1765918799999, "quote_volume": 311.738964, "trades": 12, "taker_buy_base": 8828.4, "taker_buy_quote": 249.471611 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.02817, "high": 0.02822, "low": 0.02816, "close": 0.02819, "volume": 11824.2, "close_time": 1765922399999, "quote_volume": 333.385841, "trades": 14, "taker_buy_base": 1173.2, "taker_buy_quote": 33.090616 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 214.3, "close_time": 1765925999999, "quote_volume": 6.02183, "trades": 1, "taker_buy_base": 214.3, "taker_buy_quote": 6.02183 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.02814, "high": 0.02824, "low": 0.02813, "close": 0.02824, "volume": 2808.8, "close_time": 1765929599999, "quote_volume": 79.104867, "trades": 7, "taker_buy_base": 1043.1, "taker_buy_quote": 29.370728 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02825, "high": 0.02825, "low": 0.02814, "close": 0.02817, "volume": 41762.4, "close_time": 1765933199999, "quote_volume": 1175.72408, "trades": 18, "taker_buy_base": 24386.1, "taker_buy_quote": 686.263783 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.02815, "high": 0.02837, "low": 0.02811, "close": 0.02815, "volume": 13541.7, "close_time": 1765936799999, "quote_volume": 382.289104, "trades": 34, "taker_buy_base": 2370.6, "taker_buy_quote": 66.91789 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.028, "high": 0.02807, "low": 0.028, "close": 0.02807, "volume": 3611.1, "close_time": 1765940399999, "quote_volume": 101.233049, "trades": 10, "taker_buy_base": 464.5, "taker_buy_quote": 13.038515 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.02798, "high": 0.02798, "low": 0.02789, "close": 0.02789, "volume": 24231.3, "close_time": 1765943999999, "quote_volume": 676.350673, "trades": 52, "taker_buy_base": 218.4, "taker_buy_quote": 6.110832 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02789, "high": 0.02789, "low": 0.02774, "close": 0.0278, "volume": 90801.6, "close_time": 1765947599999, "quote_volume": 2526.100098, "trades": 114, "taker_buy_base": 44714.9, "taker_buy_quote": 1243.464134 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02771, "high": 0.028, "low": 0.02771, "close": 0.02783, "volume": 79419.7, "close_time": 1765951199999, "quote_volume": 2215.831272, "trades": 17, "taker_buy_base": 77082.2, "taker_buy_quote": 2150.933483 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0279, "high": 0.02795, "low": 0.0279, "close": 0.02792, "volume": 2998.7, "close_time": 1765954799999, "quote_volume": 83.727249, "trades": 3, "taker_buy_base": 2639.4, "taker_buy_quote": 73.702779 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.02783, "high": 0.02784, "low": 0.02772, "close": 0.02779, "volume": 4672.0, "close_time": 1765958399999, "quote_volume": 129.863359, "trades": 6, "taker_buy_base": 1435.6, "taker_buy_quote": 39.952748 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02763, "close": 0.02763, "volume": 36960.8, "close_time": 1765961999999, "quote_volume": 1022.986607, "trades": 73, "taker_buy_base": 1000.0, "taker_buy_quote": 27.63 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02766, "high": 0.02779, "low": 0.02766, "close": 0.02768, "volume": 1270.9, "close_time": 1765965599999, "quote_volume": 35.181361, "trades": 6, "taker_buy_base": 1270.9, "taker_buy_quote": 35.181361 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02769, "high": 0.02787, "low": 0.02765, "close": 0.02787, "volume": 23092.4, "close_time": 1765969199999, "quote_volume": 641.146882, "trades": 23, "taker_buy_base": 11767.8, "taker_buy_quote": 326.988657 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02788, "high": 0.0281, "low": 0.02788, "close": 0.0281, "volume": 1290.5, "close_time": 1765972799999, "quote_volume": 36.16592, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.02801, "high": 0.02801, "low": 0.02791, "close": 0.02801, "volume": 3012.8, "close_time": 1765976399999, "quote_volume": 84.175292, "trades": 6, "taker_buy_base": 718.5, "taker_buy_quote": 20.08763 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.028, "high": 0.0282, "low": 0.028, "close": 0.0282, "volume": 925.0, "close_time": 1765979999999, "quote_volume": 26.04048, "trades": 4, "taker_buy_base": 702.4, "taker_buy_quote": 19.80768 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.02792, "high": 0.02846, "low": 0.02767, "close": 0.02846, "volume": 84492.1, "close_time": 1765983599999, "quote_volume": 2358.114169, "trades": 23, "taker_buy_base": 34349.4, "taker_buy_quote": 964.992929 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.02853, "high": 0.0287, "low": 0.0278, "close": 0.02782, "volume": 113658.0, "close_time": 1765987199999, "quote_volume": 3213.22623, "trades": 71, "taker_buy_base": 44500.1, "taker_buy_quote": 1244.412981 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0279, "high": 0.0279, "low": 0.02705, "close": 0.02737, "volume": 49972.6, "close_time": 1765990799999, "quote_volume": 1369.538623, "trades": 58, "taker_buy_base": 22937.7, "taker_buy_quote": 627.590689 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.02768, "high": 0.02768, "low": 0.02725, "close": 0.02725, "volume": 53931.5, "close_time": 1765994399999, "quote_volume": 1478.854442, "trades": 16, "taker_buy_base": 7704.8, "taker_buy_quote": 212.360585 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02679, "close": 0.02679, "volume": 8786.9, "close_time": 1765997999999, "quote_volume": 237.002691, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02682, "high": 0.02683, "low": 0.02672, "close": 0.02683, "volume": 22995.0, "close_time": 1766001599999, "quote_volume": 615.153163, "trades": 7, "taker_buy_base": 16918.3, "taker_buy_quote": 452.174469 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02693, "high": 0.02699, "low": 0.02685, "close": 0.02699, "volume": 48984.6, "close_time": 1766005199999, "quote_volume": 1316.814529, "trades": 12, "taker_buy_base": 46855.0, "taker_buy_quote": 1259.591014 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0268, "close": 0.02681, "volume": 2592.4, "close_time": 1766008799999, "quote_volume": 69.537203, "trades": 7, "taker_buy_base": 2220.0, "taker_buy_quote": 59.538271 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02672, "high": 0.027, "low": 0.02672, "close": 0.02692, "volume": 33922.6, "close_time": 1766012399999, "quote_volume": 913.464888, "trades": 11, "taker_buy_base": 6955.8, "taker_buy_quote": 187.548225 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "close_time": 1766015999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0268, "high": 0.0268, "low": 0.02675, "close": 0.02675, "volume": 7642.6, "close_time": 1766019599999, "quote_volume": 204.648098, "trades": 4, "taker_buy_base": 3358.2, "taker_buy_quote": 89.966178 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 192.0, "close_time": 1766023199999, "quote_volume": 5.1072, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.02656, "high": 0.02679, "low": 0.02656, "close": 0.02679, "volume": 24005.2, "close_time": 1766026799999, "quote_volume": 642.294308, "trades": 4, "taker_buy_base": 20066.3, "taker_buy_quote": 537.576177 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 30537.8, "close_time": 1766030399999, "quote_volume": 810.167834, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02653, "high": 0.02653, "low": 0.02653, "close": 0.02653, "volume": 0.0, "close_time": 1766033999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.02653, "high": 0.02653, "low": 0.02617, "close": 0.02617, "volume": 34009.7, "close_time": 1766037599999, "quote_volume": 897.092177, "trades": 12, "taker_buy_base": 22729.2, "taker_buy_quote": 599.916913 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02617, "high": 0.02623, "low": 0.02609, "close": 0.02609, "volume": 69183.1, "close_time": 1766041199999, "quote_volume": 1809.293761, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02634, "high": 0.02636, "low": 0.02627, "close": 0.0263, "volume": 24397.1, "close_time": 1766044799999, "quote_volume": 642.376002, "trades": 20, "taker_buy_base": 21755.3, "taker_buy_quote": 572.800809 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02639, "high": 0.02658, "low": 0.02639, "close": 0.02652, "volume": 33389.3, "close_time": 1766048399999, "quote_volume": 886.222425, "trades": 24, "taker_buy_base": 21683.2, "taker_buy_quote": 575.445328 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02661, "high": 0.02661, "low": 0.02647, "close": 0.02647, "volume": 1253.1, "close_time": 1766051999999, "quote_volume": 33.275705, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.02652, "high": 0.02668, "low": 0.02652, "close": 0.02668, "volume": 31454.8, "close_time": 1766055599999, "quote_volume": 837.108284, "trades": 9, "taker_buy_base": 4697.5, "taker_buy_quote": 125.189238 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 12463.7, "close_time": 1766059199999, "quote_volume": 332.905427, "trades": 3, "taker_buy_base": 12463.7, "taker_buy_quote": 332.905427 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02674, "high": 0.02689, "low": 0.02673, "close": 0.02689, "volume": 7706.1, "close_time": 1766062799999, "quote_volume": 206.220344, "trades": 7, "taker_buy_base": 1199.0, "taker_buy_quote": 32.179879 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.027, "high": 0.0275, "low": 0.027, "close": 0.0275, "volume": 60566.9, "close_time": 1766066399999, "quote_volume": 1650.255224, "trades": 25, "taker_buy_base": 35636.7, "taker_buy_quote": 974.287916 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.02754, "high": 0.02772, "low": 0.02729, "close": 0.02729, "volume": 27217.7, "close_time": 1766069999999, "quote_volume": 751.729772, "trades": 19, "taker_buy_base": 17371.5, "taker_buy_quote": 480.422192 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.02727, "high": 0.02743, "low": 0.02711, "close": 0.02739, "volume": 10720.7, "close_time": 1766073599999, "quote_volume": 293.519153, "trades": 17, "taker_buy_base": 6721.6, "taker_buy_quote": 184.078467 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02728, "high": 0.02738, "low": 0.02718, "close": 0.02718, "volume": 19481.7, "close_time": 1766077199999, "quote_volume": 532.544621, "trades": 13, "taker_buy_base": 18285.9, "taker_buy_quote": 499.998857 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0266, "high": 0.0266, "low": 0.02583, "close": 0.02631, "volume": 99938.2, "close_time": 1766080799999, "quote_volume": 2625.329434, "trades": 36, "taker_buy_base": 44072.1, "taker_buy_quote": 1163.14091 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02627, "high": 0.02651, "low": 0.02582, "close": 0.02586, "volume": 109054.0, "close_time": 1766084399999, "quote_volume": 2848.263532, "trades": 48, "taker_buy_base": 58768.3, "taker_buy_quote": 1532.214048 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02567, "high": 0.02573, "low": 0.02514, "close": 0.02522, "volume": 23971.1, "close_time": 1766087999999, "quote_volume": 609.186944, "trades": 36, "taker_buy_base": 5513.8, "taker_buy_quote": 140.528215 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0252, "high": 0.02563, "low": 0.0252, "close": 0.02549, "volume": 73343.0, "close_time": 1766091599999, "quote_volume": 1870.780723, "trades": 32, "taker_buy_base": 36194.1, "taker_buy_quote": 923.182445 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02552, "high": 0.02601, "low": 0.02552, "close": 0.02598, "volume": 14405.9, "close_time": 1766095199999, "quote_volume": 371.542127, "trades": 13, "taker_buy_base": 12143.3, "taker_buy_quote": 312.75191 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02605, "high": 0.0261, "low": 0.02605, "close": 0.02606, "volume": 12036.3, "close_time": 1766098799999, "quote_volume": 313.722477, "trades": 6, "taker_buy_base": 641.1, "taker_buy_quote": 16.700655 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.02606, "high": 0.02606, "low": 0.02606, "close": 0.02606, "volume": 0.0, "close_time": 1766102399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02579, "high": 0.0258, "low": 0.02569, "close": 0.02569, "volume": 17194.6, "close_time": 1766105999999, "quote_volume": 443.346316, "trades": 8, "taker_buy_base": 1481.7, "taker_buy_quote": 38.221555 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02551, "high": 0.02557, "low": 0.02551, "close": 0.02557, "volume": 20604.4, "close_time": 1766109599999, "quote_volume": 526.83238, "trades": 3, "taker_buy_base": 20604.4, "taker_buy_quote": 526.83238 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02551, "high": 0.0258, "low": 0.02546, "close": 0.0258, "volume": 182377.3, "close_time": 1766113199999, "quote_volume": 4664.455658, "trades": 22, "taker_buy_base": 83161.9, "taker_buy_quote": 2129.258804 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02596, "high": 0.02662, "low": 0.02591, "close": 0.0263, "volume": 70346.6, "close_time": 1766116799999, "quote_volume": 1853.730887, "trades": 64, "taker_buy_base": 51031.7, "taker_buy_quote": 1344.77403 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02633, "high": 0.02652, "low": 0.02632, "close": 0.0265, "volume": 13008.4, "close_time": 1766120399999, "quote_volume": 343.6158, "trades": 20, "taker_buy_base": 6784.1, "taker_buy_quote": 179.002582 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.02653, "high": 0.02658, "low": 0.02642, "close": 0.02658, "volume": 6013.8, "close_time": 1766123999999, "quote_volume": 159.510408, "trades": 7, "taker_buy_base": 1838.8, "taker_buy_quote": 48.673653 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.02658, "high": 0.02658, "low": 0.02658, "close": 0.02658, "volume": 0.0, "close_time": 1766127599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.02688, "high": 0.02709, "low": 0.02671, "close": 0.02671, "volume": 149414.0, "close_time": 1766131199999, "quote_volume": 4005.186084, "trades": 25, "taker_buy_base": 38206.8, "taker_buy_quote": 1026.488684 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02678, "high": 0.02689, "low": 0.02673, "close": 0.02673, "volume": 49968.6, "close_time": 1766134799999, "quote_volume": 1337.270816, "trades": 4, "taker_buy_base": 31304.5, "taker_buy_quote": 838.379423 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.02671, "high": 0.02676, "low": 0.02671, "close": 0.02675, "volume": 16340.9, "close_time": 1766138399999, "quote_volume": 437.087359, "trades": 9, "taker_buy_base": 1526.4, "taker_buy_quote": 40.808148 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.02686, "high": 0.02689, "low": 0.0267, "close": 0.0267, "volume": 5201.2, "close_time": 1766141999999, "quote_volume": 139.694825, "trades": 14, "taker_buy_base": 1949.1, "taker_buy_quote": 52.385378 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.02676, "high": 0.02684, "low": 0.02674, "close": 0.02683, "volume": 29889.3, "close_time": 1766145599999, "quote_volume": 801.682826, "trades": 16, "taker_buy_base": 20282.8, "taker_buy_quote": 543.984724 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02677, "high": 0.0269, "low": 0.02676, "close": 0.02688, "volume": 34674.8, "close_time": 1766149199999, "quote_volume": 931.150186, "trades": 17, "taker_buy_base": 19870.8, "taker_buy_quote": 533.746998 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.02684, "high": 0.02685, "low": 0.02682, "close": 0.02683, "volume": 48620.3, "close_time": 1766152799999, "quote_volume": 1305.40822, "trades": 17, "taker_buy_base": 47688.2, "taker_buy_quote": 1280.409298 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.02683, "high": 0.02707, "low": 0.02676, "close": 0.02697, "volume": 8989.7, "close_time": 1766156399999, "quote_volume": 242.155916, "trades": 18, "taker_buy_base": 3197.0, "taker_buy_quote": 86.108926 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.02693, "high": 0.02726, "low": 0.0269, "close": 0.02698, "volume": 173162.6, "close_time": 1766159999999, "quote_volume": 4689.1938, "trades": 33, "taker_buy_base": 95946.7, "taker_buy_quote": 2604.791566 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02698, "high": 0.02732, "low": 0.02698, "close": 0.02715, "volume": 36155.3, "close_time": 1766163599999, "quote_volume": 986.051937, "trades": 13, "taker_buy_base": 25734.2, "taker_buy_quote": 702.999496 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.02709, "high": 0.02721, "low": 0.02685, "close": 0.02695, "volume": 62687.3, "close_time": 1766167199999, "quote_volume": 1690.667195, "trades": 28, "taker_buy_base": 5315.3, "taker_buy_quote": 143.478191 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.02681, "high": 0.02706, "low": 0.02681, "close": 0.02703, "volume": 79749.0, "close_time": 1766170799999, "quote_volume": 2149.937244, "trades": 23, "taker_buy_base": 34849.1, "taker_buy_quote": 941.657806 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02735, "high": 0.02788, "low": 0.02735, "close": 0.0276, "volume": 130624.7, "close_time": 1766174399999, "quote_volume": 3618.786889, "trades": 61, "taker_buy_base": 90725.2, "taker_buy_quote": 2509.716024 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02768, "high": 0.0277, "low": 0.02761, "close": 0.02766, "volume": 17224.5, "close_time": 1766177999999, "quote_volume": 475.940979, "trades": 12, "taker_buy_base": 6169.0, "taker_buy_quote": 170.663327 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.02773, "high": 0.02773, "low": 0.02757, "close": 0.02757, "volume": 6295.3, "close_time": 1766181599999, "quote_volume": 173.979016, "trades": 6, "taker_buy_base": 4829.1, "taker_buy_quote": 133.476324 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.02763, "high": 0.02772, "low": 0.02759, "close": 0.02772, "volume": 3220.9, "close_time": 1766185199999, "quote_volume": 88.996915, "trades": 5, "taker_buy_base": 3220.9, "taker_buy_quote": 88.996915 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.02768, "high": 0.02773, "low": 0.02763, "close": 0.02763, "volume": 2400.5, "close_time": 1766188799999, "quote_volume": 66.459194, "trades": 6, "taker_buy_base": 1148.8, "taker_buy_quote": 31.808104 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02763, "high": 0.02781, "low": 0.02763, "close": 0.0278, "volume": 32522.4, "close_time": 1766192399999, "quote_volume": 901.990019, "trades": 10, "taker_buy_base": 18018.7, "taker_buy_quote": 500.199112 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.02777, "high": 0.0278, "low": 0.02769, "close": 0.02772, "volume": 13129.2, "close_time": 1766195999999, "quote_volume": 363.964063, "trades": 12, "taker_buy_base": 4845.1, "taker_buy_quote": 134.245202 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.02767, "high": 0.02773, "low": 0.02765, "close": 0.02765, "volume": 14355.2, "close_time": 1766199599999, "quote_volume": 397.155131, "trades": 9, "taker_buy_base": 256.2, "taker_buy_quote": 7.099302 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.02765, "high": 0.02781, "low": 0.02765, "close": 0.02781, "volume": 5061.9, "close_time": 1766203199999, "quote_volume": 140.574741, "trades": 3, "taker_buy_base": 5061.9, "taker_buy_quote": 140.574741 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02776, "high": 0.02776, "low": 0.0276, "close": 0.0276, "volume": 8955.0, "close_time": 1766206799999, "quote_volume": 247.36248, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.02761, "high": 0.02767, "low": 0.02761, "close": 0.02767, "volume": 3758.8, "close_time": 1766210399999, "quote_volume": 103.80476, "trades": 3, "taker_buy_base": 449.7, "taker_buy_quote": 12.440509 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.02766, "high": 0.02773, "low": 0.02766, "close": 0.02773, "volume": 3592.6, "close_time": 1766213999999, "quote_volume": 99.47654, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0278, "high": 0.02784, "low": 0.02769, "close": 0.02782, "volume": 15636.5, "close_time": 1766217599999, "quote_volume": 434.430921, "trades": 19, "taker_buy_base": 8733.8, "taker_buy_quote": 242.945643 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0279, "high": 0.02808, "low": 0.02788, "close": 0.02791, "volume": 29394.3, "close_time": 1766221199999, "quote_volume": 821.796122, "trades": 44, "taker_buy_base": 22526.6, "taker_buy_quote": 630.296005 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.02793, "high": 0.02797, "low": 0.0279, "close": 0.02796, "volume": 18496.2, "close_time": 1766224799999, "quote_volume": 516.490319, "trades": 16, "taker_buy_base": 16190.3, "taker_buy_quote": 452.150722 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.02777, "high": 0.02781, "low": 0.02771, "close": 0.02775, "volume": 34425.3, "close_time": 1766228399999, "quote_volume": 955.576204, "trades": 21, "taker_buy_base": 20370.6, "taker_buy_quote": 565.666402 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.02779, "high": 0.02798, "low": 0.02779, "close": 0.02798, "volume": 27263.5, "close_time": 1766231999999, "quote_volume": 760.892477, "trades": 10, "taker_buy_base": 24017.6, "taker_buy_quote": 670.431248 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02796, "high": 0.02809, "low": 0.02796, "close": 0.02809, "volume": 5671.7, "close_time": 1766235599999, "quote_volume": 158.855212, "trades": 8, "taker_buy_base": 4522.3, "taker_buy_quote": 126.586716 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.02809, "high": 0.02809, "low": 0.02787, "close": 0.02792, "volume": 43134.3, "close_time": 1766239199999, "quote_volume": 1205.042958, "trades": 13, "taker_buy_base": 25227.8, "taker_buy_quote": 704.099443 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.02797, "high": 0.02797, "low": 0.0278, "close": 0.0278, "volume": 24695.8, "close_time": 1766242799999, "quote_volume": 688.548097, "trades": 18, "taker_buy_base": 508.1, "taker_buy_quote": 14.211557 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0279, "high": 0.0279, "low": 0.02784, "close": 0.02785, "volume": 4391.1, "close_time": 1766246399999, "quote_volume": 122.353278, "trades": 7, "taker_buy_base": 1003.2, "taker_buy_quote": 27.98928 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02793, "high": 0.02793, "low": 0.02785, "close": 0.02785, "volume": 785.2, "close_time": 1766249999999, "quote_volume": 21.889662, "trades": 3, "taker_buy_base": 605.8, "taker_buy_quote": 16.891578 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.02787, "high": 0.02791, "low": 0.02782, "close": 0.02782, "volume": 3108.1, "close_time": 1766253599999, "quote_volume": 86.61872, "trades": 3, "taker_buy_base": 806.2, "taker_buy_quote": 22.501042 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.02779, "high": 0.02788, "low": 0.02779, "close": 0.02787, "volume": 4428.8, "close_time": 1766257199999, "quote_volume": 123.315236, "trades": 7, "taker_buy_base": 911.1, "taker_buy_quote": 25.39788 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.02791, "high": 0.02791, "low": 0.02778, "close": 0.02778, "volume": 7290.2, "close_time": 1766260799999, "quote_volume": 203.327319, "trades": 6, "taker_buy_base": 828.3, "taker_buy_quote": 23.079755 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02783, "high": 0.02789, "low": 0.02778, "close": 0.02789, "volume": 10529.4, "close_time": 1766264399999, "quote_volume": 293.460695, "trades": 6, "taker_buy_base": 9254.5, "taker_buy_quote": 258.043973 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.028, "high": 0.02811, "low": 0.02798, "close": 0.02811, "volume": 67897.8, "close_time": 1766267999999, "quote_volume": 1904.129604, "trades": 20, "taker_buy_base": 58698.2, "taker_buy_quote": 1646.660215 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.02811, "high": 0.02846, "low": 0.02811, "close": 0.02829, "volume": 131538.1, "close_time": 1766271599999, "quote_volume": 3722.55025, "trades": 87, "taker_buy_base": 91097.9, "taker_buy_quote": 2579.570107 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.02828, "high": 0.0283, "low": 0.0281, "close": 0.0281, "volume": 71797.0, "close_time": 1766275199999, "quote_volume": 2024.978375, "trades": 22, "taker_buy_base": 37591.1, "taker_buy_quote": 1059.169886 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.028, "high": 0.02806, "low": 0.02791, "close": 0.02797, "volume": 89122.4, "close_time": 1766278799999, "quote_volume": 2496.371342, "trades": 22, "taker_buy_base": 61463.7, "taker_buy_quote": 1721.664861 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02749, "close": 0.02749, "volume": 61506.6, "close_time": 1766282399999, "quote_volume": 1696.741786, "trades": 10, "taker_buy_base": 14154.1, "taker_buy_quote": 392.220931 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.02732, "high": 0.02732, "low": 0.02727, "close": 0.02727, "volume": 3545.1, "close_time": 1766285999999, "quote_volume": 96.77028, "trades": 4, "taker_buy_base": 2402.3, "taker_buy_quote": 65.57184 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.02738, "high": 0.02756, "low": 0.02738, "close": 0.02756, "volume": 860.4, "close_time": 1766289599999, "quote_volume": 23.592042, "trades": 2, "taker_buy_base": 190.5, "taker_buy_quote": 5.25018 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02764, "high": 0.02766, "low": 0.02763, "close": 0.02763, "volume": 2348.2, "close_time": 1766293199999, "quote_volume": 64.911224, "trades": 3, "taker_buy_base": 1747.0, "taker_buy_quote": 48.300068 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0277, "high": 0.02772, "low": 0.0277, "close": 0.02772, "volume": 21805.3, "close_time": 1766296799999, "quote_volume": 604.01829, "trades": 2, "taker_buy_base": 21231.3, "taker_buy_quote": 588.10701 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.02774, "high": 0.0278, "low": 0.02774, "close": 0.02777, "volume": 55097.3, "close_time": 1766300399999, "quote_volume": 1530.923268, "trades": 9, "taker_buy_base": 29251.2, "taker_buy_quote": 812.953532 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.02779, "high": 0.02781, "low": 0.02779, "close": 0.02781, "volume": 9891.5, "close_time": 1766303999999, "quote_volume": 274.895985, "trades": 3, "taker_buy_base": 9331.5, "taker_buy_quote": 259.322385 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02778, "high": 0.02789, "low": 0.02778, "close": 0.02788, "volume": 30657.0, "close_time": 1766307599999, "quote_volume": 852.300018, "trades": 11, "taker_buy_base": 2213.1, "taker_buy_quote": 61.679514 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.02785, "high": 0.02785, "low": 0.02774, "close": 0.02774, "volume": 2676.3, "close_time": 1766311199999, "quote_volume": 74.419669, "trades": 4, "taker_buy_base": 1670.0, "taker_buy_quote": 46.498866 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.02796, "high": 0.02797, "low": 0.02764, "close": 0.02764, "volume": 37131.5, "close_time": 1766314799999, "quote_volume": 1033.683031, "trades": 20, "taker_buy_base": 32877.5, "taker_buy_quote": 915.433555 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02745, "close": 0.02745, "volume": 39082.5, "close_time": 1766318399999, "quote_volume": 1077.218095, "trades": 8, "taker_buy_base": 962.3, "taker_buy_quote": 26.468466 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02748, "high": 0.02748, "low": 0.02743, "close": 0.02744, "volume": 3939.0, "close_time": 1766321999999, "quote_volume": 108.117818, "trades": 4, "taker_buy_base": 3939.0, "taker_buy_quote": 108.117818 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02654, "close": 0.02657, "volume": 118520.7, "close_time": 1766325599999, "quote_volume": 3187.216691, "trades": 34, "taker_buy_base": 78153.1, "taker_buy_quote": 2095.903137 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.02649, "high": 0.02672, "low": 0.02649, "close": 0.02664, "volume": 89522.5, "close_time": 1766329199999, "quote_volume": 2383.810091, "trades": 15, "taker_buy_base": 35468.2, "taker_buy_quote": 944.175069 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.02668, "high": 0.02679, "low": 0.02662, "close": 0.02674, "volume": 29266.2, "close_time": 1766332799999, "quote_volume": 781.595817, "trades": 29, "taker_buy_base": 23759.3, "taker_buy_quote": 634.479885 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.02669, "high": 0.02682, "low": 0.02669, "close": 0.02678, "volume": 26823.1, "close_time": 1766336399999, "quote_volume": 716.649157, "trades": 6, "taker_buy_base": 581.0, "taker_buy_quote": 15.53013 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.02684, "high": 0.02689, "low": 0.02684, "close": 0.02689, "volume": 6394.0, "close_time": 1766339999999, "quote_volume": 171.73774, "trades": 8, "taker_buy_base": 6394.0, "taker_buy_quote": 171.73774 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0266, "high": 0.02684, "low": 0.0266, "close": 0.02684, "volume": 2039.4, "close_time": 1766343599999, "quote_volume": 54.613141, "trades": 4, "taker_buy_base": 2039.4, "taker_buy_quote": 54.613141 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.02679, "high": 0.02683, "low": 0.02663, "close": 0.02668, "volume": 19404.9, "close_time": 1766347199999, "quote_volume": 517.557557, "trades": 14, "taker_buy_base": 854.5, "taker_buy_quote": 22.87045 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02665, "close": 0.02666, "volume": 9079.8, "close_time": 1766350799999, "quote_volume": 242.336082, "trades": 4, "taker_buy_base": 573.2, "taker_buy_quote": 15.295436 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.02666, "high": 0.02666, "low": 0.02651, "close": 0.02651, "volume": 51376.0, "close_time": 1766354399999, "quote_volume": 1365.152729, "trades": 94, "taker_buy_base": 3324.7, "taker_buy_quote": 88.521127 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.02651, "high": 0.02679, "low": 0.02651, "close": 0.02673, "volume": 45145.0, "close_time": 1766357999999, "quote_volume": 1201.266246, "trades": 39, "taker_buy_base": 30714.3, "taker_buy_quote": 817.355799 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.02676, "high": 0.02693, "low": 0.0266, "close": 0.02662, "volume": 52891.2, "close_time": 1766361599999, "quote_volume": 1416.67037, "trades": 51, "taker_buy_base": 24170.6, "taker_buy_quote": 648.326305 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02669, "high": 0.02704, "low": 0.02669, "close": 0.0268, "volume": 59667.3, "close_time": 1766365199999, "quote_volume": 1599.339144, "trades": 25, "taker_buy_base": 57698.8, "taker_buy_quote": 1546.537768 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.02675, "high": 0.02676, "low": 0.02671, "close": 0.02676, "volume": 6225.0, "close_time": 1766368799999, "quote_volume": 166.428722, "trades": 11, "taker_buy_base": 3861.0, "taker_buy_quote": 103.185866 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.02662, "high": 0.02662, "low": 0.02635, "close": 0.02661, "volume": 33623.9, "close_time": 1766372399999, "quote_volume": 891.036238, "trades": 11, "taker_buy_base": 1082.1, "taker_buy_quote": 28.746031 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.02666, "high": 0.02684, "low": 0.02666, "close": 0.02679, "volume": 2512.8, "close_time": 1766375999999, "quote_volume": 67.358529, "trades": 6, "taker_buy_base": 1257.6, "taker_buy_quote": 33.685606 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02679, "high": 0.02679, "low": 0.02679, "close": 0.02679, "volume": 0.0, "close_time": 1766379599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0268, "high": 0.02683, "low": 0.0268, "close": 0.02682, "volume": 2726.6, "close_time": 1766383199999, "quote_volume": 73.120623, "trades": 5, "taker_buy_base": 2388.0, "taker_buy_quote": 64.039371 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.02691, "high": 0.02691, "low": 0.02685, "close": 0.0269, "volume": 27298.2, "close_time": 1766386799999, "quote_volume": 734.050303, "trades": 10, "taker_buy_base": 25913.2, "taker_buy_quote": 696.787878 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.02699, "high": 0.0271, "low": 0.02697, "close": 0.02707, "volume": 6526.1, "close_time": 1766390399999, "quote_volume": 176.296182, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02707, "high": 0.02725, "low": 0.02704, "close": 0.02714, "volume": 20456.1, "close_time": 1766393999999, "quote_volume": 556.734201, "trades": 8, "taker_buy_base": 18068.1, "taker_buy_quote": 492.151785 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.02707, "high": 0.02713, "low": 0.02705, "close": 0.0271, "volume": 3050.9, "close_time": 1766397599999, "quote_volume": 82.6601, "trades": 8, "taker_buy_base": 607.2, "taker_buy_quote": 16.473336 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.02718, "high": 0.02731, "low": 0.02718, "close": 0.02731, "volume": 10564.3, "close_time": 1766401199999, "quote_volume": 287.749131, "trades": 5, "taker_buy_base": 604.2, "taker_buy_quote": 16.488618 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.02727, "high": 0.02741, "low": 0.02727, "close": 0.0274, "volume": 2396.9, "close_time": 1766404799999, "quote_volume": 65.638166, "trades": 5, "taker_buy_base": 1645.7, "taker_buy_quote": 45.0625 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02741, "high": 0.02741, "low": 0.02737, "close": 0.02739, "volume": 19854.9, "close_time": 1766408399999, "quote_volume": 544.159543, "trades": 4, "taker_buy_base": 497.7, "taker_buy_quote": 13.632003 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 6597.7, "close_time": 1766411999999, "quote_volume": 179.45744, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.02739, "high": 0.02751, "low": 0.02728, "close": 0.02743, "volume": 5368.4, "close_time": 1766415599999, "quote_volume": 147.310671, "trades": 10, "taker_buy_base": 5093.2, "taker_buy_quote": 139.778447 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.02752, "high": 0.02755, "low": 0.02752, "close": 0.02755, "volume": 13806.1, "close_time": 1766419199999, "quote_volume": 380.346268, "trades": 2, "taker_buy_base": 392.9, "taker_buy_quote": 10.812608 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0275, "high": 0.02751, "low": 0.02741, "close": 0.02741, "volume": 1965.7, "close_time": 1766422799999, "quote_volume": 53.964291, "trades": 4, "taker_buy_base": 634.2, "taker_buy_quote": 17.389764 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.02743, "high": 0.02743, "low": 0.02736, "close": 0.02742, "volume": 3366.8, "close_time": 1766426399999, "quote_volume": 92.224768, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.02747, "high": 0.02756, "low": 0.02738, "close": 0.02739, "volume": 6043.2, "close_time": 1766429999999, "quote_volume": 165.972883, "trades": 12, "taker_buy_base": 2914.7, "taker_buy_quote": 80.024559 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0274, "high": 0.02741, "low": 0.02686, "close": 0.02689, "volume": 219409.9, "close_time": 1766433599999, "quote_volume": 5945.88919, "trades": 132, "taker_buy_base": 54409.9, "taker_buy_quote": 1472.348615 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.027, "high": 0.02703, "low": 0.02674, "close": 0.0269, "volume": 63254.6, "close_time": 1766437199999, "quote_volume": 1701.932241, "trades": 49, "taker_buy_base": 36046.1, "taker_buy_quote": 968.313292 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.02702, "high": 0.02714, "low": 0.02701, "close": 0.02703, "volume": 7679.5, "close_time": 1766440799999, "quote_volume": 208.070494, "trades": 16, "taker_buy_base": 194.1, "taker_buy_quote": 5.252346 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.02699, "high": 0.02728, "low": 0.02697, "close": 0.02727, "volume": 48357.7, "close_time": 1766444399999, "quote_volume": 1305.225029, "trades": 5, "taker_buy_base": 323.9, "taker_buy_quote": 8.832753 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.02727, "high": 0.02729, "low": 0.02715, "close": 0.02716, "volume": 54071.9, "close_time": 1766447999999, "quote_volume": 1472.318137, "trades": 30, "taker_buy_base": 34144.2, "taker_buy_quote": 930.150558 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02713, "high": 0.02726, "low": 0.02711, "close": 0.02726, "volume": 25055.1, "close_time": 1766451599999, "quote_volume": 682.48817, "trades": 17, "taker_buy_base": 19467.9, "taker_buy_quote": 530.388373 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.02717, "high": 0.0272, "low": 0.027, "close": 0.02709, "volume": 346485.5, "close_time": 1766455199999, "quote_volume": 9388.620642, "trades": 60, "taker_buy_base": 299509.8, "taker_buy_quote": 8113.843599 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.02708, "high": 0.02718, "low": 0.02688, "close": 0.02694, "volume": 13109.8, "close_time": 1766458799999, "quote_volume": 353.023944, "trades": 20, "taker_buy_base": 7449.0, "taker_buy_quote": 200.69759 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.02686, "high": 0.02695, "low": 0.02686, "close": 0.02695, "volume": 15313.5, "close_time": 1766462399999, "quote_volume": 412.671717, "trades": 2, "taker_buy_base": 15313.5, "taker_buy_quote": 412.671717 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 581.4, "close_time": 1766465999999, "quote_volume": 15.622218, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02664, "close": 0.02682, "volume": 46944.0, "close_time": 1766469599999, "quote_volume": 1258.215614, "trades": 18, "taker_buy_base": 44814.6, "taker_buy_quote": 1201.244797 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.02679, "high": 0.02679, "low": 0.02652, "close": 0.02661, "volume": 48361.3, "close_time": 1766473199999, "quote_volume": 1286.910347, "trades": 28, "taker_buy_base": 21591.7, "taker_buy_quote": 574.897348 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.02661, "high": 0.02661, "low": 0.02657, "close": 0.02657, "volume": 21436.5, "close_time": 1766476799999, "quote_volume": 570.411893, "trades": 3, "taker_buy_base": 334.3, "taker_buy_quote": 8.882351 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02667, "high": 0.02667, "low": 0.02663, "close": 0.02663, "volume": 2760.2, "close_time": 1766480399999, "quote_volume": 73.530297, "trades": 4, "taker_buy_base": 414.0, "taker_buy_quote": 11.04138 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0266, "high": 0.02665, "low": 0.02655, "close": 0.02665, "volume": 21672.0, "close_time": 1766483999999, "quote_volume": 575.839457, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.02665, "high": 0.02666, "low": 0.02665, "close": 0.02666, "volume": 30955.6, "close_time": 1766487599999, "quote_volume": 825.266417, "trades": 4, "taker_buy_base": 30580.7, "taker_buy_quote": 815.275332 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.02665, "high": 0.02672, "low": 0.02664, "close": 0.02665, "volume": 2733.8, "close_time": 1766491199999, "quote_volume": 72.877911, "trades": 5, "taker_buy_base": 280.4, "taker_buy_quote": 7.492288 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02666, "high": 0.0267, "low": 0.02664, "close": 0.0267, "volume": 6705.5, "close_time": 1766494799999, "quote_volume": 178.931678, "trades": 16, "taker_buy_base": 5614.1, "taker_buy_quote": 149.8478 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.02668, "high": 0.02669, "low": 0.02649, "close": 0.02649, "volume": 7076.7, "close_time": 1766498399999, "quote_volume": 187.953342, "trades": 13, "taker_buy_base": 1470.2, "taker_buy_quote": 39.052514 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.02649, "high": 0.02658, "low": 0.02614, "close": 0.02625, "volume": 13216.9, "close_time": 1766501999999, "quote_volume": 348.212979, "trades": 16, "taker_buy_base": 1882.8, "taker_buy_quote": 49.664079 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.02629, "high": 0.02647, "low": 0.02623, "close": 0.02639, "volume": 37461.1, "close_time": 1766505599999, "quote_volume": 986.523318, "trades": 17, "taker_buy_base": 23245.8, "taker_buy_quote": 611.222146 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02664, "high": 0.02701, "low": 0.02658, "close": 0.02701, "volume": 84066.9, "close_time": 1766509199999, "quote_volume": 2250.056482, "trades": 24, "taker_buy_base": 61644.4, "taker_buy_quote": 1651.28765 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.02696, "high": 0.02703, "low": 0.02696, "close": 0.02703, "volume": 9639.0, "close_time": 1766512799999, "quote_volume": 260.32713, "trades": 11, "taker_buy_base": 7325.1, "taker_buy_quote": 197.944386 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.02687, "high": 0.02753, "low": 0.02687, "close": 0.02734, "volume": 578513.9, "close_time": 1766516399999, "quote_volume": 15918.25666, "trades": 34, "taker_buy_base": 574002.7, "taker_buy_quote": 15795.676032 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02728, "close": 0.02737, "volume": 4199.3, "close_time": 1766519999999, "quote_volume": 114.689386, "trades": 7, "taker_buy_base": 1556.0, "taker_buy_quote": 42.523329 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02739, "high": 0.02769, "low": 0.02736, "close": 0.02736, "volume": 56664.4, "close_time": 1766523599999, "quote_volume": 1557.850394, "trades": 32, "taker_buy_base": 27524.6, "taker_buy_quote": 758.489563 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.02741, "high": 0.02748, "low": 0.02733, "close": 0.02748, "volume": 1301.2, "close_time": 1766527199999, "quote_volume": 35.64564, "trades": 4, "taker_buy_base": 588.9, "taker_buy_quote": 16.096542 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02726, "close": 0.02753, "volume": 20313.6, "close_time": 1766530799999, "quote_volume": 558.985268, "trades": 7, "taker_buy_base": 19444.9, "taker_buy_quote": 535.219516 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.02758, "high": 0.02758, "low": 0.02757, "close": 0.02757, "volume": 755.2, "close_time": 1766534399999, "quote_volume": 20.825101, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02747, "close": 0.02755, "volume": 5028.3, "close_time": 1766537999999, "quote_volume": 138.493057, "trades": 16, "taker_buy_base": 3498.5, "taker_buy_quote": 96.365022 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.02758, "high": 0.02758, "low": 0.02733, "close": 0.02733, "volume": 865.3, "close_time": 1766541599999, "quote_volume": 23.770699, "trades": 2, "taker_buy_base": 377.1, "taker_buy_quote": 10.306143 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.02714, "high": 0.02715, "low": 0.02692, "close": 0.02698, "volume": 3643.6, "close_time": 1766545199999, "quote_volume": 98.545688, "trades": 10, "taker_buy_base": 1872.8, "taker_buy_quote": 50.672418 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.02688, "high": 0.0271, "low": 0.02688, "close": 0.0271, "volume": 1084.3, "close_time": 1766548799999, "quote_volume": 29.282951, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02725, "high": 0.02725, "low": 0.02724, "close": 0.02724, "volume": 732.0, "close_time": 1766552399999, "quote_volume": 19.943175, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.02696, "high": 0.02696, "low": 0.02679, "close": 0.02684, "volume": 1890.8, "close_time": 1766555999999, "quote_volume": 50.772462, "trades": 5, "taker_buy_base": 583.0, "taker_buy_quote": 15.69535 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0267, "high": 0.02678, "low": 0.02664, "close": 0.02678, "volume": 30344.5, "close_time": 1766559599999, "quote_volume": 811.388521, "trades": 9, "taker_buy_base": 21624.9, "taker_buy_quote": 578.041643 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.02673, "high": 0.02673, "low": 0.0267, "close": 0.0267, "volume": 1903.8, "close_time": 1766563199999, "quote_volume": 50.856844, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02664, "high": 0.02676, "low": 0.02652, "close": 0.02656, "volume": 3929.1, "close_time": 1766566799999, "quote_volume": 104.713127, "trades": 12, "taker_buy_base": 2685.9, "taker_buy_quote": 71.661225 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "close_time": 1766570399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.02673, "high": 0.02679, "low": 0.02671, "close": 0.02678, "volume": 16127.5, "close_time": 1766573999999, "quote_volume": 431.797239, "trades": 9, "taker_buy_base": 317.6, "taker_buy_quote": 8.505328 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.02678, "high": 0.02682, "low": 0.02675, "close": 0.02677, "volume": 6756.2, "close_time": 1766577599999, "quote_volume": 181.08334, "trades": 10, "taker_buy_base": 2739.0, "taker_buy_quote": 73.3798 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02673, "high": 0.02682, "low": 0.02669, "close": 0.02682, "volume": 6992.0, "close_time": 1766581199999, "quote_volume": 187.301351, "trades": 14, "taker_buy_base": 6107.4, "taker_buy_quote": 163.669917 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.02672, "high": 0.02677, "low": 0.02671, "close": 0.02673, "volume": 24080.0, "close_time": 1766584799999, "quote_volume": 643.67934, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.02666, "high": 0.02671, "low": 0.02633, "close": 0.02671, "volume": 46624.5, "close_time": 1766588399999, "quote_volume": 1237.068618, "trades": 9, "taker_buy_base": 23750.0, "taker_buy_quote": 634.125059 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.02684, "high": 0.02693, "low": 0.02684, "close": 0.02685, "volume": 2940.7, "close_time": 1766591999999, "quote_volume": 79.098318, "trades": 5, "taker_buy_base": 652.6, "taker_buy_quote": 17.52231 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0269, "high": 0.02707, "low": 0.0268, "close": 0.02692, "volume": 19550.1, "close_time": 1766595599999, "quote_volume": 526.418762, "trades": 25, "taker_buy_base": 15954.7, "taker_buy_quote": 429.389496 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02683, "close": 0.02683, "volume": 1966.5, "close_time": 1766599199999, "quote_volume": 52.838637, "trades": 5, "taker_buy_base": 347.4, "taker_buy_quote": 9.320742 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.02679, "high": 0.02684, "low": 0.02679, "close": 0.02684, "volume": 1158.5, "close_time": 1766602799999, "quote_volume": 31.04609, "trades": 3, "taker_buy_base": 1158.5, "taker_buy_quote": 31.04609 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.02684, "high": 0.02687, "low": 0.02684, "close": 0.02687, "volume": 2155.6, "close_time": 1766606399999, "quote_volume": 57.891011, "trades": 5, "taker_buy_base": 857.6, "taker_buy_quote": 23.03869 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 0.0, "close_time": 1766609999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 1107.4, "close_time": 1766613599999, "quote_volume": 29.999466, "trades": 1, "taker_buy_base": 1107.4, "taker_buy_quote": 29.999466 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.02714, "high": 0.02738, "low": 0.02712, "close": 0.02737, "volume": 25834.0, "close_time": 1766617199999, "quote_volume": 706.42536, "trades": 13, "taker_buy_base": 1102.2, "taker_buy_quote": 29.998666 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.02728, "high": 0.02728, "low": 0.02728, "close": 0.02728, "volume": 403.6, "close_time": 1766620799999, "quote_volume": 11.010208, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02732, "high": 0.02736, "low": 0.02732, "close": 0.02735, "volume": 13202.9, "close_time": 1766624399999, "quote_volume": 360.976466, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.02746, "high": 0.02748, "low": 0.02746, "close": 0.02748, "volume": 15879.1, "close_time": 1766627999999, "quote_volume": 436.339158, "trades": 4, "taker_buy_base": 15879.1, "taker_buy_quote": 436.339158 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02735, "close": 0.02735, "volume": 20626.3, "close_time": 1766631599999, "quote_volume": 565.1867, "trades": 11, "taker_buy_base": 3318.9, "taker_buy_quote": 90.787458 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.02769, "high": 0.02769, "low": 0.02766, "close": 0.02766, "volume": 10270.9, "close_time": 1766635199999, "quote_volume": 284.378001, "trades": 6, "taker_buy_base": 9496.9, "taker_buy_quote": 262.969161 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02766, "high": 0.02766, "low": 0.02766, "close": 0.02766, "volume": 0.0, "close_time": 1766638799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02761, "close": 0.02761, "volume": 8498.5, "close_time": 1766642399999, "quote_volume": 234.677615, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 0.0, "close_time": 1766645999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0276, "close": 0.0278, "volume": 57130.5, "close_time": 1766649599999, "quote_volume": 1581.955605, "trades": 45, "taker_buy_base": 57130.5, "taker_buy_quote": 1581.955605 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02784, "high": 0.02793, "low": 0.02767, "close": 0.02781, "volume": 86096.6, "close_time": 1766653199999, "quote_volume": 2391.107146, "trades": 96, "taker_buy_base": 40505.6, "taker_buy_quote": 1128.562885 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.02784, "high": 0.02788, "low": 0.0277, "close": 0.0277, "volume": 7273.7, "close_time": 1766656799999, "quote_volume": 202.206342, "trades": 13, "taker_buy_base": 4835.5, "taker_buy_quote": 134.668202 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02726, "close": 0.02736, "volume": 41651.7, "close_time": 1766660399999, "quote_volume": 1142.466758, "trades": 45, "taker_buy_base": 5761.5, "taker_buy_quote": 157.954312 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.02729, "high": 0.02744, "low": 0.02727, "close": 0.02734, "volume": 16105.9, "close_time": 1766663999999, "quote_volume": 440.60803, "trades": 21, "taker_buy_base": 2578.6, "taker_buy_quote": 70.557152 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02731, "high": 0.02736, "low": 0.02728, "close": 0.02728, "volume": 19824.4, "close_time": 1766667599999, "quote_volume": 541.355464, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.02735, "high": 0.02738, "low": 0.02725, "close": 0.02725, "volume": 37290.2, "close_time": 1766671199999, "quote_volume": 1018.745391, "trades": 60, "taker_buy_base": 34834.4, "taker_buy_quote": 951.73398 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.02727, "high": 0.02733, "low": 0.02713, "close": 0.02731, "volume": 35955.8, "close_time": 1766674799999, "quote_volume": 980.799892, "trades": 54, "taker_buy_base": 34056.3, "taker_buy_quote": 929.036754 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.02732, "high": 0.02769, "low": 0.02732, "close": 0.02761, "volume": 27449.0, "close_time": 1766678399999, "quote_volume": 756.73307, "trades": 17, "taker_buy_base": 4079.6, "taker_buy_quote": 112.212552 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02752, "high": 0.02764, "low": 0.02749, "close": 0.02758, "volume": 22019.7, "close_time": 1766681999999, "quote_volume": 607.784503, "trades": 12, "taker_buy_base": 19949.5, "taker_buy_quote": 550.595297 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.02746, "high": 0.02746, "low": 0.02739, "close": 0.02742, "volume": 15017.9, "close_time": 1766685599999, "quote_volume": 411.723771, "trades": 9, "taker_buy_base": 4895.2, "taker_buy_quote": 134.226384 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.02748, "high": 0.02756, "low": 0.02744, "close": 0.02756, "volume": 41522.0, "close_time": 1766689199999, "quote_volume": 1142.189944, "trades": 17, "taker_buy_base": 40930.2, "taker_buy_quote": 1125.92728 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.02745, "high": 0.02746, "low": 0.02745, "close": 0.02746, "volume": 1759.0, "close_time": 1766692799999, "quote_volume": 48.2943, "trades": 5, "taker_buy_base": 1122.2, "taker_buy_quote": 30.807772 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02754, "high": 0.02756, "low": 0.02746, "close": 0.02746, "volume": 22626.9, "close_time": 1766696399999, "quote_volume": 622.719018, "trades": 9, "taker_buy_base": 636.6, "taker_buy_quote": 17.481036 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 540.4, "close_time": 1766699999999, "quote_volume": 14.866404, "trades": 1, "taker_buy_base": 540.4, "taker_buy_quote": 14.866404 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.02737, "high": 0.02737, "low": 0.02681, "close": 0.02685, "volume": 65999.0, "close_time": 1766703599999, "quote_volume": 1785.345223, "trades": 28, "taker_buy_base": 25054.4, "taker_buy_quote": 676.573518 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.02682, "high": 0.02682, "low": 0.02647, "close": 0.02656, "volume": 26735.5, "close_time": 1766707199999, "quote_volume": 712.710925, "trades": 19, "taker_buy_base": 20708.4, "taker_buy_quote": 552.350404 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0265, "high": 0.02657, "low": 0.02633, "close": 0.02635, "volume": 52295.3, "close_time": 1766710799999, "quote_volume": 1379.946973, "trades": 14, "taker_buy_base": 21108.5, "taker_buy_quote": 556.340796 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.02645, "high": 0.02648, "low": 0.02644, "close": 0.02645, "volume": 32933.3, "close_time": 1766714399999, "quote_volume": 871.253108, "trades": 19, "taker_buy_base": 12790.4, "taker_buy_quote": 338.657169 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.02663, "high": 0.0272, "low": 0.02663, "close": 0.02719, "volume": 38621.0, "close_time": 1766717999999, "quote_volume": 1045.524958, "trades": 39, "taker_buy_base": 22791.2, "taker_buy_quote": 617.677674 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.02719, "high": 0.02719, "low": 0.02719, "close": 0.02719, "volume": 0.0, "close_time": 1766721599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 618.6, "close_time": 1766725199999, "quote_volume": 16.64034, "trades": 1, "taker_buy_base": 618.6, "taker_buy_quote": 16.64034 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 0.0, "close_time": 1766728799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 378.1, "close_time": 1766732399999, "quote_volume": 10.288101, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.02717, "high": 0.02735, "low": 0.02704, "close": 0.02704, "volume": 40616.5, "close_time": 1766735999999, "quote_volume": 1105.643742, "trades": 16, "taker_buy_base": 2203.4, "taker_buy_quote": 59.913164 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0271, "high": 0.0271, "low": 0.02705, "close": 0.02705, "volume": 3412.0, "close_time": 1766739599999, "quote_volume": 92.414536, "trades": 4, "taker_buy_base": 565.0, "taker_buy_quote": 15.28325 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.02711, "high": 0.02719, "low": 0.02708, "close": 0.02719, "volume": 19570.0, "close_time": 1766743199999, "quote_volume": 532.003487, "trades": 6, "taker_buy_base": 18996.6, "taker_buy_quote": 516.472075 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.02708, "high": 0.02708, "low": 0.02707, "close": 0.02708, "volume": 893.3, "close_time": 1766746799999, "quote_volume": 24.187872, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.02706, "high": 0.02713, "low": 0.02704, "close": 0.02713, "volume": 11078.2, "close_time": 1766750399999, "quote_volume": 300.169379, "trades": 8, "taker_buy_base": 6426.5, "taker_buy_quote": 174.301229 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02717, "high": 0.02731, "low": 0.02717, "close": 0.02731, "volume": 24923.4, "close_time": 1766753999999, "quote_volume": 677.78926, "trades": 9, "taker_buy_base": 1777.3, "taker_buy_quote": 48.3569 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.02725, "high": 0.02732, "low": 0.02723, "close": 0.02729, "volume": 4404.3, "close_time": 1766757599999, "quote_volume": 120.180559, "trades": 11, "taker_buy_base": 183.2, "taker_buy_quote": 4.997696 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.02746, "high": 0.02752, "low": 0.02698, "close": 0.02711, "volume": 14125.2, "close_time": 1766761199999, "quote_volume": 386.345593, "trades": 17, "taker_buy_base": 3826.6, "taker_buy_quote": 104.514694 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.02696, "high": 0.02708, "low": 0.02685, "close": 0.02708, "volume": 8650.0, "close_time": 1766764799999, "quote_volume": 232.833253, "trades": 14, "taker_buy_base": 6472.8, "taker_buy_quote": 174.094215 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02707, "high": 0.02707, "low": 0.02707, "close": 0.02707, "volume": 429.1, "close_time": 1766768399999, "quote_volume": 11.615737, "trades": 1, "taker_buy_base": 429.1, "taker_buy_quote": 11.615737 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.02678, "high": 0.02693, "low": 0.02678, "close": 0.02692, "volume": 13260.4, "close_time": 1766771999999, "quote_volume": 356.233049, "trades": 5, "taker_buy_base": 11508.2, "taker_buy_quote": 309.0619 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.02702, "high": 0.02708, "low": 0.02702, "close": 0.02708, "volume": 1354.3, "close_time": 1766775599999, "quote_volume": 36.617798, "trades": 4, "taker_buy_base": 1032.7, "taker_buy_quote": 27.90887 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0271, "high": 0.02726, "low": 0.02708, "close": 0.02726, "volume": 3993.9, "close_time": 1766779199999, "quote_volume": 108.273048, "trades": 5, "taker_buy_base": 576.6, "taker_buy_quote": 15.718116 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02727, "high": 0.02727, "low": 0.02725, "close": 0.02725, "volume": 10000.1, "close_time": 1766782799999, "quote_volume": 272.659789, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.02725, "high": 0.02725, "low": 0.02725, "close": 0.02725, "volume": 0.0, "close_time": 1766786399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0272, "high": 0.02721, "low": 0.02708, "close": 0.02709, "volume": 4129.4, "close_time": 1766789999999, "quote_volume": 112.000364, "trades": 10, "taker_buy_base": 1368.6, "taker_buy_quote": 37.204338 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 0.0, "close_time": 1766793599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02727, "high": 0.02731, "low": 0.02723, "close": 0.02723, "volume": 25655.3, "close_time": 1766797199999, "quote_volume": 699.44285, "trades": 11, "taker_buy_base": 11846.9, "taker_buy_quote": 323.19203 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.02721, "high": 0.02721, "low": 0.02721, "close": 0.02721, "volume": 569.0, "close_time": 1766800799999, "quote_volume": 15.48249, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.02733, "high": 0.02743, "low": 0.02729, "close": 0.02743, "volume": 3987.5, "close_time": 1766804399999, "quote_volume": 108.992693, "trades": 8, "taker_buy_base": 1118.4, "taker_buy_quote": 30.563852 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.02753, "high": 0.02769, "low": 0.02753, "close": 0.02766, "volume": 16655.7, "close_time": 1766807999999, "quote_volume": 460.53948, "trades": 5, "taker_buy_base": 16655.7, "taker_buy_quote": 460.53948 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02766, "high": 0.02767, "low": 0.02766, "close": 0.02767, "volume": 1139.6, "close_time": 1766811599999, "quote_volume": 31.527034, "trades": 2, "taker_buy_base": 1139.6, "taker_buy_quote": 31.527034 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 217.7, "close_time": 1766815199999, "quote_volume": 5.995458, "trades": 1, "taker_buy_base": 217.7, "taker_buy_quote": 5.995458 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.02757, "high": 0.02757, "low": 0.02755, "close": 0.02755, "volume": 17298.6, "close_time": 1766818799999, "quote_volume": 476.587822, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 330.7, "close_time": 1766822399999, "quote_volume": 9.120706, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02755, "high": 0.02758, "low": 0.02754, "close": 0.02754, "volume": 8661.7, "close_time": 1766825999999, "quote_volume": 238.651511, "trades": 8, "taker_buy_base": 6678.2, "taker_buy_quote": 184.011756 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.02754, "high": 0.02754, "low": 0.02754, "close": 0.02754, "volume": 0.0, "close_time": 1766829599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.02747, "high": 0.0275, "low": 0.02728, "close": 0.0273, "volume": 19074.7, "close_time": 1766833199999, "quote_volume": 523.388557, "trades": 20, "taker_buy_base": 7926.0, "taker_buy_quote": 217.5687 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.02748, "high": 0.02797, "low": 0.02746, "close": 0.02797, "volume": 110962.1, "close_time": 1766836799999, "quote_volume": 3082.300097, "trades": 83, "taker_buy_base": 73538.5, "taker_buy_quote": 2037.624113 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02775, "high": 0.02791, "low": 0.02775, "close": 0.02791, "volume": 9805.5, "close_time": 1766840399999, "quote_volume": 273.427353, "trades": 12, "taker_buy_base": 8739.6, "taker_buy_quote": 243.747444 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.02754, "high": 0.02754, "low": 0.02743, "close": 0.02744, "volume": 167411.3, "close_time": 1766843999999, "quote_volume": 4595.218204, "trades": 38, "taker_buy_base": 4351.6, "taker_buy_quote": 119.64025 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.02759, "high": 0.0277, "low": 0.02749, "close": 0.0277, "volume": 23463.0, "close_time": 1766847599999, "quote_volume": 648.765826, "trades": 17, "taker_buy_base": 15325.2, "taker_buy_quote": 423.812593 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.02767, "high": 0.02784, "low": 0.02766, "close": 0.02784, "volume": 925.3, "close_time": 1766851199999, "quote_volume": 25.702388, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02792, "high": 0.02805, "low": 0.02781, "close": 0.02781, "volume": 34793.1, "close_time": 1766854799999, "quote_volume": 973.015156, "trades": 26, "taker_buy_base": 18903.6, "taker_buy_quote": 528.492616 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.02782, "high": 0.02785, "low": 0.02773, "close": 0.02785, "volume": 36277.6, "close_time": 1766858399999, "quote_volume": 1007.749506, "trades": 19, "taker_buy_base": 13903.8, "taker_buy_quote": 386.923822 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.02782, "high": 0.02783, "low": 0.02773, "close": 0.0278, "volume": 9491.9, "close_time": 1766861999999, "quote_volume": 263.615411, "trades": 24, "taker_buy_base": 5370.1, "taker_buy_quote": 149.184397 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.02783, "high": 0.02788, "low": 0.02783, "close": 0.02788, "volume": 1662.6, "close_time": 1766865599999, "quote_volume": 46.311849, "trades": 5, "taker_buy_base": 959.4, "taker_buy_quote": 26.732361 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.02784, "high": 0.02784, "low": 0.02771, "close": 0.02777, "volume": 6593.9, "close_time": 1766869199999, "quote_volume": 183.132472, "trades": 20, "taker_buy_base": 5302.8, "taker_buy_quote": 147.330176 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.02777, "high": 0.02791, "low": 0.02777, "close": 0.02786, "volume": 137852.7, "close_time": 1766872799999, "quote_volume": 3830.457072, "trades": 53, "taker_buy_base": 11615.4, "taker_buy_quote": 323.75225 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.02791, "high": 0.02814, "low": 0.02779, "close": 0.02804, "volume": 66487.2, "close_time": 1766876399999, "quote_volume": 1857.878853, "trades": 77, "taker_buy_base": 50795.9, "taker_buy_quote": 1420.358201 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.02803, "high": 0.02838, "low": 0.02803, "close": 0.02822, "volume": 126390.7, "close_time": 1766879999999, "quote_volume": 3567.359808, "trades": 130, "taker_buy_base": 112135.4, "taker_buy_quote": 3163.873203 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02832, "high": 0.02841, "low": 0.02821, "close": 0.02829, "volume": 15820.0, "close_time": 1766883599999, "quote_volume": 448.219184, "trades": 13, "taker_buy_base": 6538.0, "taker_buy_quote": 185.52025 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.02823, "high": 0.02823, "low": 0.02804, "close": 0.02818, "volume": 13314.3, "close_time": 1766887199999, "quote_volume": 374.779035, "trades": 32, "taker_buy_base": 5313.1, "taker_buy_quote": 149.722728 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.02821, "high": 0.02841, "low": 0.02818, "close": 0.02837, "volume": 29083.6, "close_time": 1766890799999, "quote_volume": 822.978203, "trades": 57, "taker_buy_base": 24691.5, "taker_buy_quote": 698.900815 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.02835, "high": 0.02837, "low": 0.02827, "close": 0.02829, "volume": 9751.2, "close_time": 1766894399999, "quote_volume": 275.989128, "trades": 22, "taker_buy_base": 3010.0, "taker_buy_quote": 85.194595 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0283, "high": 0.02837, "low": 0.0283, "close": 0.02837, "volume": 993.4, "close_time": 1766897999999, "quote_volume": 28.143288, "trades": 3, "taker_buy_base": 993.4, "taker_buy_quote": 28.143288 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.02837, "high": 0.02845, "low": 0.02837, "close": 0.02845, "volume": 5418.8, "close_time": 1766901599999, "quote_volume": 154.131356, "trades": 3, "taker_buy_base": 5418.8, "taker_buy_quote": 154.131356 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.02845, "high": 0.02853, "low": 0.02845, "close": 0.02852, "volume": 22212.5, "close_time": 1766905199999, "quote_volume": 633.269569, "trades": 7, "taker_buy_base": 17059.1, "taker_buy_quote": 486.603805 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.02862, "high": 0.02871, "low": 0.02853, "close": 0.02853, "volume": 41809.6, "close_time": 1766908799999, "quote_volume": 1197.268138, "trades": 46, "taker_buy_base": 25685.6, "taker_buy_quote": 735.856723 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0285, "high": 0.02859, "low": 0.02841, "close": 0.02849, "volume": 20455.3, "close_time": 1766912399999, "quote_volume": 583.267006, "trades": 29, "taker_buy_base": 9311.7, "taker_buy_quote": 265.784367 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.02851, "high": 0.02864, "low": 0.02851, "close": 0.02855, "volume": 3824.1, "close_time": 1766915999999, "quote_volume": 109.247766, "trades": 13, "taker_buy_base": 654.6, "taker_buy_quote": 18.728447 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0287, "high": 0.0287, "low": 0.02864, "close": 0.02864, "volume": 9502.8, "close_time": 1766919599999, "quote_volume": 272.712462, "trades": 2, "taker_buy_base": 9204.5, "taker_buy_quote": 264.16915 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.02849, "high": 0.02849, "low": 0.02837, "close": 0.02837, "volume": 12487.4, "close_time": 1766923199999, "quote_volume": 354.498898, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02833, "high": 0.02833, "low": 0.02833, "close": 0.02833, "volume": 1402.5, "close_time": 1766926799999, "quote_volume": 39.732825, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0282, "close": 0.0282, "volume": 3248.5, "close_time": 1766930399999, "quote_volume": 91.6077, "trades": 2, "taker_buy_base": 3248.5, "taker_buy_quote": 91.6077 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.02832, "high": 0.02839, "low": 0.02832, "close": 0.02839, "volume": 4675.8, "close_time": 1766933999999, "quote_volume": 132.646529, "trades": 10, "taker_buy_base": 3653.5, "taker_buy_quote": 103.643878 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.02836, "high": 0.02836, "low": 0.02821, "close": 0.02821, "volume": 4300.1, "close_time": 1766937599999, "quote_volume": 121.757751, "trades": 6, "taker_buy_base": 176.9, "taker_buy_quote": 4.999194 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02828, "high": 0.02829, "low": 0.02819, "close": 0.02825, "volume": 29904.0, "close_time": 1766941199999, "quote_volume": 844.374533, "trades": 8, "taker_buy_base": 1278.0, "taker_buy_quote": 36.135529 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.02825, "high": 0.02825, "low": 0.02815, "close": 0.02815, "volume": 6726.2, "close_time": 1766944799999, "quote_volume": 189.9263, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.02796, "high": 0.02796, "low": 0.02788, "close": 0.02788, "volume": 1629.3, "close_time": 1766948399999, "quote_volume": 45.490196, "trades": 2, "taker_buy_base": 816.4, "taker_buy_quote": 22.826544 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.02788, "high": 0.02788, "low": 0.02783, "close": 0.02783, "volume": 14302.7, "close_time": 1766951999999, "quote_volume": 398.15836, "trades": 3, "taker_buy_base": 14123.3, "taker_buy_quote": 393.156688 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 1693.4, "close_time": 1766955599999, "quote_volume": 46.941048, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 0.0, "close_time": 1766959199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.02777, "high": 0.02784, "low": 0.02772, "close": 0.02784, "volume": 26324.1, "close_time": 1766962799999, "quote_volume": 730.105482, "trades": 8, "taker_buy_base": 14587.9, "taker_buy_quote": 404.406888 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0279, "high": 0.0279, "low": 0.02782, "close": 0.02782, "volume": 5981.7, "close_time": 1766966399999, "quote_volume": 166.462894, "trades": 2, "taker_buy_base": 650.0, "taker_buy_quote": 18.135 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02802, "high": 0.02819, "low": 0.02802, "close": 0.02819, "volume": 18911.0, "close_time": 1766969999999, "quote_volume": 532.273659, "trades": 4, "taker_buy_base": 18285.5, "taker_buy_quote": 514.747149 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.02836, "high": 0.02836, "low": 0.02834, "close": 0.02834, "volume": 368.8, "close_time": 1766973599999, "quote_volume": 10.457216, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.02835, "high": 0.02866, "low": 0.02835, "close": 0.02839, "volume": 1772.2, "close_time": 1766977199999, "quote_volume": 50.441548, "trades": 5, "taker_buy_base": 463.8, "taker_buy_quote": 13.292508 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.02835, "high": 0.02845, "low": 0.02835, "close": 0.02845, "volume": 13389.0, "close_time": 1766980799999, "quote_volume": 379.959818, "trades": 3, "taker_buy_base": 4014.6, "taker_buy_quote": 114.195578 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02846, "high": 0.02846, "low": 0.02846, "close": 0.02846, "volume": 749.8, "close_time": 1766984399999, "quote_volume": 21.339308, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.02837, "high": 0.02838, "low": 0.02837, "close": 0.02838, "volume": 1912.9, "close_time": 1766987999999, "quote_volume": 54.285385, "trades": 2, "taker_buy_base": 271.7, "taker_buy_quote": 7.708129 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.02834, "high": 0.02834, "low": 0.02828, "close": 0.02828, "volume": 781.3, "close_time": 1766991599999, "quote_volume": 22.124468, "trades": 2, "taker_buy_base": 488.4, "taker_buy_quote": 13.841256 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.02828, "high": 0.02833, "low": 0.02828, "close": 0.02833, "volume": 427.4, "close_time": 1766995199999, "quote_volume": 12.095902, "trades": 2, "taker_buy_base": 180.6, "taker_buy_quote": 5.116398 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02831, "high": 0.02831, "low": 0.02818, "close": 0.02818, "volume": 4746.2, "close_time": 1766998799999, "quote_volume": 134.30949, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.02809, "high": 0.02809, "low": 0.02775, "close": 0.02775, "volume": 18050.6, "close_time": 1767002399999, "quote_volume": 502.229358, "trades": 7, "taker_buy_base": 12945.1, "taker_buy_quote": 359.614878 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.02797, "high": 0.028, "low": 0.02791, "close": 0.02798, "volume": 4418.7, "close_time": 1767005999999, "quote_volume": 123.604257, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.02798, "high": 0.02803, "low": 0.02789, "close": 0.02789, "volume": 28350.7, "close_time": 1767009599999, "quote_volume": 792.614582, "trades": 6, "taker_buy_base": 15564.4, "taker_buy_quote": 435.909322 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02762, "close": 0.02766, "volume": 13276.8, "close_time": 1767013199999, "quote_volume": 367.389096, "trades": 5, "taker_buy_base": 11105.1, "taker_buy_quote": 307.167066 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0275, "high": 0.0275, "low": 0.02736, "close": 0.02736, "volume": 1667.3, "close_time": 1767016799999, "quote_volume": 45.75737, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0273, "high": 0.02769, "low": 0.02725, "close": 0.02741, "volume": 21974.3, "close_time": 1767020399999, "quote_volume": 601.395364, "trades": 19, "taker_buy_base": 9849.2, "taker_buy_quote": 270.385917 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 1410.7, "close_time": 1767023999999, "quote_volume": 38.709608, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02754, "high": 0.02764, "low": 0.02754, "close": 0.02764, "volume": 8310.7, "close_time": 1767027599999, "quote_volume": 229.616978, "trades": 2, "taker_buy_base": 8310.7, "taker_buy_quote": 229.616978 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.02757, "high": 0.02777, "low": 0.02757, "close": 0.02777, "volume": 5470.5, "close_time": 1767031199999, "quote_volume": 151.767364, "trades": 4, "taker_buy_base": 4737.4, "taker_buy_quote": 131.555797 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.02777, "high": 0.02777, "low": 0.02777, "close": 0.02777, "volume": 0.0, "close_time": 1767034799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.02767, "high": 0.02774, "low": 0.02761, "close": 0.02762, "volume": 39456.2, "close_time": 1767038399999, "quote_volume": 1090.305528, "trades": 7, "taker_buy_base": 11054.4, "taker_buy_quote": 306.028574 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02762, "high": 0.0277, "low": 0.02754, "close": 0.02756, "volume": 20001.5, "close_time": 1767041999999, "quote_volume": 553.298198, "trades": 7, "taker_buy_base": 20001.5, "taker_buy_quote": 553.298198 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.02754, "high": 0.02778, "low": 0.02754, "close": 0.02778, "volume": 13586.0, "close_time": 1767045599999, "quote_volume": 377.275782, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0277, "high": 0.02779, "low": 0.02767, "close": 0.02779, "volume": 9756.7, "close_time": 1767049199999, "quote_volume": 270.333718, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.02782, "high": 0.02782, "low": 0.02769, "close": 0.02771, "volume": 58495.3, "close_time": 1767052799999, "quote_volume": 1620.518524, "trades": 14, "taker_buy_base": 55443.1, "taker_buy_quote": 1535.959749 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02766, "high": 0.0277, "low": 0.0275, "close": 0.02755, "volume": 77879.9, "close_time": 1767056399999, "quote_volume": 2148.659725, "trades": 79, "taker_buy_base": 20706.4, "taker_buy_quote": 571.169514 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0275, "high": 0.02754, "low": 0.02736, "close": 0.02736, "volume": 40784.4, "close_time": 1767059999999, "quote_volume": 1120.831027, "trades": 63, "taker_buy_base": 23225.5, "taker_buy_quote": 638.826842 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0275, "high": 0.02754, "low": 0.02732, "close": 0.0274, "volume": 12903.9, "close_time": 1767063599999, "quote_volume": 353.466913, "trades": 24, "taker_buy_base": 4250.6, "taker_buy_quote": 116.815953 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.02733, "high": 0.02733, "low": 0.0271, "close": 0.02724, "volume": 17962.8, "close_time": 1767067199999, "quote_volume": 489.006244, "trades": 11, "taker_buy_base": 10910.8, "taker_buy_quote": 297.416724 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02733, "high": 0.02733, "low": 0.02731, "close": 0.02731, "volume": 2002.5, "close_time": 1767070799999, "quote_volume": 54.708319, "trades": 5, "taker_buy_base": 0.7, "taker_buy_quote": 0.019131 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0271, "close": 0.0271, "volume": 3148.3, "close_time": 1767074399999, "quote_volume": 85.51913, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "close_time": 1767077999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 1897.9, "close_time": 1767081599999, "quote_volume": 51.888586, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02734, "high": 0.02734, "low": 0.02734, "close": 0.02734, "volume": 0.0, "close_time": 1767085199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.02753, "high": 0.02757, "low": 0.02745, "close": 0.0275, "volume": 22068.8, "close_time": 1767088799999, "quote_volume": 606.612422, "trades": 4, "taker_buy_base": 6559.9, "taker_buy_quote": 180.847667 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0275, "high": 0.02769, "low": 0.0275, "close": 0.02769, "volume": 8692.8, "close_time": 1767092399999, "quote_volume": 239.418687, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.02764, "high": 0.02766, "low": 0.02764, "close": 0.02766, "volume": 13909.3, "close_time": 1767095999999, "quote_volume": 384.691238, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 55.28 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02766, "high": 0.02766, "low": 0.02755, "close": 0.02755, "volume": 11956.1, "close_time": 1767099599999, "quote_volume": 329.798662, "trades": 9, "taker_buy_base": 8745.5, "taker_buy_quote": 241.296322 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.02759, "high": 0.02763, "low": 0.02757, "close": 0.02761, "volume": 26696.0, "close_time": 1767103199999, "quote_volume": 736.623242, "trades": 6, "taker_buy_base": 14505.8, "taker_buy_quote": 400.175062 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.02759, "high": 0.02759, "low": 0.02747, "close": 0.02749, "volume": 16375.0, "close_time": 1767106799999, "quote_volume": 450.520048, "trades": 6, "taker_buy_base": 9891.5, "taker_buy_quote": 271.917335 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 846.2, "close_time": 1767110399999, "quote_volume": 23.388968, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02758, "high": 0.02758, "low": 0.02758, "close": 0.02758, "volume": 618.5, "close_time": 1767113999999, "quote_volume": 17.05823, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.02758, "high": 0.02758, "low": 0.02752, "close": 0.02753, "volume": 6843.8, "close_time": 1767117599999, "quote_volume": 188.45621, "trades": 8, "taker_buy_base": 1040.9, "taker_buy_quote": 28.708022 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 510.3, "close_time": 1767121199999, "quote_volume": 14.058765, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0275, "high": 0.02773, "low": 0.0275, "close": 0.02762, "volume": 54548.6, "close_time": 1767124799999, "quote_volume": 1506.530376, "trades": 14, "taker_buy_base": 12528.5, "taker_buy_quote": 344.810141 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02758, "high": 0.02767, "low": 0.02753, "close": 0.02753, "volume": 1733.9, "close_time": 1767128399999, "quote_volume": 47.801775, "trades": 3, "taker_buy_base": 413.7, "taker_buy_quote": 11.447079 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.02759, "high": 0.02761, "low": 0.02752, "close": 0.02752, "volume": 28532.2, "close_time": 1767131999999, "quote_volume": 786.741146, "trades": 10, "taker_buy_base": 10082.7, "taker_buy_quote": 278.281067 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "close_time": 1767135599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 0.0, "close_time": 1767139199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02753, "high": 0.02756, "low": 0.02748, "close": 0.02748, "volume": 21880.8, "close_time": 1767142799999, "quote_volume": 602.368714, "trades": 16, "taker_buy_base": 18156.3, "taker_buy_quote": 499.998611 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.02748, "high": 0.02767, "low": 0.02747, "close": 0.02765, "volume": 41723.8, "close_time": 1767146399999, "quote_volume": 1151.130986, "trades": 46, "taker_buy_base": 12775.0, "taker_buy_quote": 352.29326 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0276, "volume": 13093.9, "close_time": 1767149999999, "quote_volume": 361.781342, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 512.4, "close_time": 1767153599999, "quote_volume": 14.137116, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "close_time": 1767157199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 0.0, "close_time": 1767160799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.02772, "high": 0.02772, "low": 0.02772, "close": 0.02772, "volume": 438.9, "close_time": 1767164399999, "quote_volume": 12.166308, "trades": 1, "taker_buy_base": 438.9, "taker_buy_quote": 12.166308 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.02782, "high": 0.028, "low": 0.02775, "close": 0.028, "volume": 27158.9, "close_time": 1767167999999, "quote_volume": 758.678599, "trades": 15, "taker_buy_base": 23832.6, "taker_buy_quote": 666.186859 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02805, "high": 0.0284, "low": 0.02792, "close": 0.028, "volume": 158081.2, "close_time": 1767171599999, "quote_volume": 4457.735734, "trades": 57, "taker_buy_base": 128769.2, "taker_buy_quote": 3634.879266 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.02798, "high": 0.02811, "low": 0.02788, "close": 0.02788, "volume": 9473.6, "close_time": 1767175199999, "quote_volume": 264.708235, "trades": 7, "taker_buy_base": 745.9, "taker_buy_quote": 20.939325 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.02787, "high": 0.02787, "low": 0.02773, "close": 0.02773, "volume": 34903.1, "close_time": 1767178799999, "quote_volume": 971.34411, "trades": 18, "taker_buy_base": 11679.6, "taker_buy_quote": 325.492452 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.02785, "high": 0.02796, "low": 0.02785, "close": 0.02792, "volume": 17135.1, "close_time": 1767182399999, "quote_volume": 478.760695, "trades": 4, "taker_buy_base": 9648.6, "taker_buy_quote": 269.581884 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0279, "high": 0.0279, "low": 0.02773, "close": 0.02773, "volume": 2150.9, "close_time": 1767185999999, "quote_volume": 59.741731, "trades": 2, "taker_buy_base": 2150.9, "taker_buy_quote": 59.741731 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.02774, "high": 0.0279, "low": 0.0277, "close": 0.02787, "volume": 30689.5, "close_time": 1767189599999, "quote_volume": 854.236892, "trades": 19, "taker_buy_base": 22091.6, "taker_buy_quote": 615.807851 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.02776, "high": 0.02781, "low": 0.02772, "close": 0.02772, "volume": 15076.7, "close_time": 1767193199999, "quote_volume": 418.393475, "trades": 8, "taker_buy_base": 3815.0, "taker_buy_quote": 106.089362 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.02783, "high": 0.02783, "low": 0.02761, "close": 0.02764, "volume": 17121.7, "close_time": 1767196799999, "quote_volume": 473.596151, "trades": 15, "taker_buy_base": 14668.3, "taker_buy_quote": 405.721477 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02756, "high": 0.02756, "low": 0.02698, "close": 0.02702, "volume": 187708.0, "close_time": 1767200399999, "quote_volume": 5114.47857, "trades": 321, "taker_buy_base": 13149.2, "taker_buy_quote": 356.021758 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.027, "high": 0.027, "low": 0.0267, "close": 0.02679, "volume": 31780.2, "close_time": 1767203999999, "quote_volume": 852.957178, "trades": 57, "taker_buy_base": 15875.7, "taker_buy_quote": 425.248348 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.02675, "high": 0.02691, "low": 0.0267, "close": 0.0267, "volume": 11710.4, "close_time": 1767207599999, "quote_volume": 313.961638, "trades": 24, "taker_buy_base": 7223.6, "taker_buy_quote": 193.817095 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.02675, "high": 0.02723, "low": 0.02675, "close": 0.02719, "volume": 109610.0, "close_time": 1767211199999, "quote_volume": 2959.427981, "trades": 30, "taker_buy_base": 59228.0, "taker_buy_quote": 1596.270706 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02703, "high": 0.02724, "low": 0.02703, "close": 0.02722, "volume": 20451.8, "close_time": 1767214799999, "quote_volume": 554.641764, "trades": 5, "taker_buy_base": 10628.2, "taker_buy_quote": 287.373234 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.02749, "high": 0.02752, "low": 0.02746, "close": 0.02747, "volume": 5430.3, "close_time": 1767218399999, "quote_volume": 149.308665, "trades": 7, "taker_buy_base": 3318.0, "taker_buy_quote": 91.283784 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.02744, "high": 0.02751, "low": 0.02739, "close": 0.02751, "volume": 13828.2, "close_time": 1767221999999, "quote_volume": 380.07154, "trades": 4, "taker_buy_base": 1370.0, "taker_buy_quote": 37.5928 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.02774, "high": 0.02774, "low": 0.0277, "close": 0.0277, "volume": 13590.9, "close_time": 1767225599999, "quote_volume": 376.829794, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02764, "high": 0.02766, "low": 0.02755, "close": 0.02755, "volume": 13313.0, "close_time": 1767229199999, "quote_volume": 366.96907, "trades": 6, "taker_buy_base": 11232.0, "taker_buy_quote": 309.4416 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.02763, "high": 0.02763, "low": 0.02758, "close": 0.02758, "volume": 8634.9, "close_time": 1767232799999, "quote_volume": 238.405451, "trades": 4, "taker_buy_base": 892.3, "taker_buy_quote": 24.632265 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0276, "high": 0.02761, "low": 0.02753, "close": 0.02753, "volume": 14295.3, "close_time": 1767236399999, "quote_volume": 394.566767, "trades": 3, "taker_buy_base": 10100.2, "taker_buy_quote": 278.76552 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.02753, "high": 0.02753, "low": 0.02753, "close": 0.02753, "volume": 0.0, "close_time": 1767239999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02747, "high": 0.02752, "low": 0.02747, "close": 0.02752, "volume": 10512.1, "close_time": 1767243599999, "quote_volume": 288.949467, "trades": 2, "taker_buy_base": 3641.6, "taker_buy_quote": 100.216832 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.02774, "high": 0.02775, "low": 0.02774, "close": 0.02775, "volume": 848.9, "close_time": 1767247199999, "quote_volume": 23.555108, "trades": 2, "taker_buy_base": 186.7, "taker_buy_quote": 5.179058 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.02781, "high": 0.02786, "low": 0.02779, "close": 0.02779, "volume": 18802.7, "close_time": 1767250799999, "quote_volume": 523.265649, "trades": 4, "taker_buy_base": 17787.7, "taker_buy_quote": 495.031467 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.02806, "high": 0.02831, "low": 0.02806, "close": 0.02831, "volume": 23646.9, "close_time": 1767254399999, "quote_volume": 666.602357, "trades": 10, "taker_buy_base": 877.1, "taker_buy_quote": 24.775655 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02829, "high": 0.02853, "low": 0.02829, "close": 0.02853, "volume": 47426.2, "close_time": 1767257999999, "quote_volume": 1348.364002, "trades": 18, "taker_buy_base": 28379.1, "taker_buy_quote": 807.381909 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.02853, "high": 0.02906, "low": 0.02853, "close": 0.02897, "volume": 234155.2, "close_time": 1767261599999, "quote_volume": 6753.252524, "trades": 92, "taker_buy_base": 159096.3, "taker_buy_quote": 4586.728896 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.02899, "high": 0.02911, "low": 0.02891, "close": 0.02902, "volume": 30827.7, "close_time": 1767265199999, "quote_volume": 895.913692, "trades": 6, "taker_buy_base": 23526.4, "taker_buy_quote": 684.233504 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.02906, "high": 0.02906, "low": 0.02891, "close": 0.02891, "volume": 31476.6, "close_time": 1767268799999, "quote_volume": 912.151216, "trades": 3, "taker_buy_base": 22607.8, "taker_buy_quote": 655.310768 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02877, "high": 0.02887, "low": 0.02869, "close": 0.0287, "volume": 32269.0, "close_time": 1767272399999, "quote_volume": 929.801591, "trades": 7, "taker_buy_base": 8268.6, "taker_buy_quote": 238.688422 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0291, "high": 0.02925, "low": 0.02906, "close": 0.02906, "volume": 41963.1, "close_time": 1767275999999, "quote_volume": 1223.498804, "trades": 44, "taker_buy_base": 29732.0, "taker_buy_quote": 867.3512 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.02927, "high": 0.03042, "low": 0.02927, "close": 0.03021, "volume": 348086.7, "close_time": 1767279599999, "quote_volume": 10372.926109, "trades": 116, "taker_buy_base": 172601.1, "taker_buy_quote": 5137.247609 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.03021, "high": 0.03025, "low": 0.02959, "close": 0.02968, "volume": 304802.1, "close_time": 1767283199999, "quote_volume": 9174.048321, "trades": 37, "taker_buy_base": 149490.7, "taker_buy_quote": 4489.879743 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02982, "high": 0.02982, "low": 0.02951, "close": 0.02957, "volume": 40731.0, "close_time": 1767286799999, "quote_volume": 1205.805593, "trades": 10, "taker_buy_base": 22755.8, "taker_buy_quote": 673.809631 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.02951, "high": 0.02953, "low": 0.02946, "close": 0.02953, "volume": 33059.7, "close_time": 1767290399999, "quote_volume": 975.197232, "trades": 9, "taker_buy_base": 30698.6, "taker_buy_quote": 905.527955 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.02956, "high": 0.02963, "low": 0.02956, "close": 0.02957, "volume": 38633.9, "close_time": 1767293999999, "quote_volume": 1143.385065, "trades": 6, "taker_buy_base": 38633.9, "taker_buy_quote": 1143.385065 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.02953, "high": 0.02965, "low": 0.02951, "close": 0.02963, "volume": 21955.1, "close_time": 1767297599999, "quote_volume": 648.734717, "trades": 19, "taker_buy_base": 437.4, "taker_buy_quote": 12.951414 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02969, "high": 0.02971, "low": 0.02934, "close": 0.02934, "volume": 4464.6, "close_time": 1767301199999, "quote_volume": 132.123404, "trades": 9, "taker_buy_base": 773.9, "taker_buy_quote": 22.986344 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.02927, "high": 0.02935, "low": 0.02927, "close": 0.0293, "volume": 1107.6, "close_time": 1767304799999, "quote_volume": 32.466141, "trades": 4, "taker_buy_base": 374.7, "taker_buy_quote": 10.997445 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0293, "high": 0.02944, "low": 0.0293, "close": 0.02944, "volume": 19535.9, "close_time": 1767308399999, "quote_volume": 573.621135, "trades": 4, "taker_buy_base": 19535.9, "taker_buy_quote": 573.621135 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.02966, "high": 0.02966, "low": 0.0295, "close": 0.02961, "volume": 1722.0, "close_time": 1767311999999, "quote_volume": 51.038976, "trades": 3, "taker_buy_base": 1552.6, "taker_buy_quote": 46.041676 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02937, "high": 0.02944, "low": 0.02919, "close": 0.02919, "volume": 22877.6, "close_time": 1767315599999, "quote_volume": 672.94923, "trades": 9, "taker_buy_base": 807.4, "taker_buy_quote": 23.769856 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.02911, "high": 0.02913, "low": 0.02907, "close": 0.02907, "volume": 10970.0, "close_time": 1767319199999, "quote_volume": 319.381422, "trades": 7, "taker_buy_base": 452.9, "taker_buy_quote": 13.192977 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.02893, "high": 0.02896, "low": 0.02893, "close": 0.02896, "volume": 38683.7, "close_time": 1767322799999, "quote_volume": 1119.753432, "trades": 4, "taker_buy_base": 29424.7, "taker_buy_quote": 851.797972 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.02901, "high": 0.0293, "low": 0.02901, "close": 0.0293, "volume": 8743.1, "close_time": 1767326399999, "quote_volume": 254.451386, "trades": 3, "taker_buy_base": 3040.0, "taker_buy_quote": 88.434145 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "close_time": 1767329999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 0.0, "close_time": 1767333599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02904, "close": 0.02904, "volume": 12212.7, "close_time": 1767337199999, "quote_volume": 354.656808, "trades": 1, "taker_buy_base": 12212.7, "taker_buy_quote": 354.656808 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.02901, "high": 0.02901, "low": 0.02899, "close": 0.02901, "volume": 22775.8, "close_time": 1767340799999, "quote_volume": 660.629934, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02894, "high": 0.02901, "low": 0.02894, "close": 0.02901, "volume": 23902.5, "close_time": 1767344399999, "quote_volume": 692.506565, "trades": 2, "taker_buy_base": 23902.5, "taker_buy_quote": 692.506565 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.02902, "high": 0.02932, "low": 0.02901, "close": 0.02928, "volume": 25648.2, "close_time": 1767347999999, "quote_volume": 748.146818, "trades": 5, "taker_buy_base": 601.4, "taker_buy_quote": 17.62102 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 12904.1, "close_time": 1767351599999, "quote_volume": 378.09013, "trades": 1, "taker_buy_base": 12904.1, "taker_buy_quote": 378.09013 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.02929, "high": 0.02929, "low": 0.02894, "close": 0.02904, "volume": 61994.9, "close_time": 1767355199999, "quote_volume": 1800.474415, "trades": 14, "taker_buy_base": 36645.5, "taker_buy_quote": 1063.204307 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02898, "high": 0.02938, "low": 0.02898, "close": 0.02933, "volume": 72956.0, "close_time": 1767358799999, "quote_volume": 2128.485035, "trades": 11, "taker_buy_base": 19868.8, "taker_buy_quote": 577.4039 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.02921, "high": 0.02926, "low": 0.02914, "close": 0.02914, "volume": 39806.6, "close_time": 1767362399999, "quote_volume": 1163.106016, "trades": 6, "taker_buy_base": 38512.4, "taker_buy_quote": 1125.302434 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.02911, "high": 0.02952, "low": 0.02911, "close": 0.02938, "volume": 46166.9, "close_time": 1767365999999, "quote_volume": 1359.382378, "trades": 6, "taker_buy_base": 17809.6, "taker_buy_quote": 524.261104 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.02938, "high": 0.02938, "low": 0.02938, "close": 0.02938, "volume": 791.2, "close_time": 1767369599999, "quote_volume": 23.245456, "trades": 2, "taker_buy_base": 791.2, "taker_buy_quote": 23.245456 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.02937, "high": 0.0298, "low": 0.02937, "close": 0.02979, "volume": 49967.1, "close_time": 1767373199999, "quote_volume": 1471.725448, "trades": 13, "taker_buy_base": 19499.9, "taker_buy_quote": 574.609329 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.02979, "high": 0.02994, "low": 0.0297, "close": 0.0297, "volume": 75746.4, "close_time": 1767376799999, "quote_volume": 2260.890692, "trades": 20, "taker_buy_base": 73424.1, "taker_buy_quote": 2191.886684 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0297, "high": 0.0297, "low": 0.02943, "close": 0.02962, "volume": 47596.7, "close_time": 1767380399999, "quote_volume": 1411.212175, "trades": 10, "taker_buy_base": 1726.5, "taker_buy_quote": 51.13893 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.02968, "high": 0.02985, "low": 0.02968, "close": 0.02985, "volume": 15472.5, "close_time": 1767383999999, "quote_volume": 459.611195, "trades": 5, "taker_buy_base": 14649.8, "taker_buy_quote": 435.13685 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02993, "high": 0.03003, "low": 0.02993, "close": 0.02997, "volume": 60403.2, "close_time": 1767387599999, "quote_volume": 1811.243329, "trades": 9, "taker_buy_base": 12540.6, "taker_buy_quote": 376.259802 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.03001, "high": 0.03017, "low": 0.03001, "close": 0.03017, "volume": 33007.5, "close_time": 1767391199999, "quote_volume": 992.542536, "trades": 5, "taker_buy_base": 33007.5, "taker_buy_quote": 992.542536 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.03017, "high": 0.03029, "low": 0.03013, "close": 0.03029, "volume": 41969.0, "close_time": 1767394799999, "quote_volume": 1269.327348, "trades": 8, "taker_buy_base": 12812.8, "taker_buy_quote": 388.099712 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.03031, "high": 0.03031, "low": 0.03024, "close": 0.03024, "volume": 29500.8, "close_time": 1767398399999, "quote_volume": 893.505408, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03034, "high": 0.0304, "low": 0.03024, "close": 0.03033, "volume": 139074.5, "close_time": 1767401999999, "quote_volume": 4218.013961, "trades": 29, "taker_buy_base": 64505.8, "taker_buy_quote": 1957.483668 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03022, "close": 0.03022, "volume": 1299.5, "close_time": 1767405599999, "quote_volume": 39.33689, "trades": 2, "taker_buy_base": 1299.5, "taker_buy_quote": 39.33689 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.03034, "high": 0.03055, "low": 0.03034, "close": 0.03049, "volume": 25620.6, "close_time": 1767409199999, "quote_volume": 780.833961, "trades": 7, "taker_buy_base": 12487.2, "taker_buy_quote": 380.33325 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.03054, "high": 0.03076, "low": 0.03054, "close": 0.03076, "volume": 35346.6, "close_time": 1767412799999, "quote_volume": 1082.512021, "trades": 7, "taker_buy_base": 31119.8, "taker_buy_quote": 953.395561 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03075, "high": 0.03079, "low": 0.03071, "close": 0.03077, "volume": 224954.9, "close_time": 1767416399999, "quote_volume": 6925.466643, "trades": 24, "taker_buy_base": 23556.5, "taker_buy_quote": 724.862757 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0303, "close": 0.0303, "volume": 6121.7, "close_time": 1767419999999, "quote_volume": 185.705208, "trades": 4, "taker_buy_base": 6121.7, "taker_buy_quote": 185.705208 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.03045, "high": 0.0305, "low": 0.03019, "close": 0.03021, "volume": 8613.4, "close_time": 1767423599999, "quote_volume": 261.843686, "trades": 10, "taker_buy_base": 7563.2, "taker_buy_quote": 230.138148 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.03003, "high": 0.03004, "low": 0.02959, "close": 0.02972, "volume": 9458.8, "close_time": 1767427199999, "quote_volume": 281.748132, "trades": 17, "taker_buy_base": 2691.5, "taker_buy_quote": 80.330937 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02969, "high": 0.02976, "low": 0.02964, "close": 0.02976, "volume": 18230.4, "close_time": 1767430799999, "quote_volume": 541.926737, "trades": 7, "taker_buy_base": 5905.3, "taker_buy_quote": 175.489268 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "close_time": 1767434399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.02976, "high": 0.02976, "low": 0.02976, "close": 0.02976, "volume": 0.0, "close_time": 1767437999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.02969, "high": 0.02982, "low": 0.02969, "close": 0.02982, "volume": 22562.1, "close_time": 1767441599999, "quote_volume": 672.055912, "trades": 15, "taker_buy_base": 19123.9, "taker_buy_quote": 569.587589 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03, "high": 0.03009, "low": 0.03, "close": 0.03009, "volume": 11995.4, "close_time": 1767445199999, "quote_volume": 360.074404, "trades": 12, "taker_buy_base": 4647.3, "taker_buy_quote": 139.497429 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.03016, "high": 0.0302, "low": 0.03012, "close": 0.03012, "volume": 22923.8, "close_time": 1767448799999, "quote_volume": 690.897997, "trades": 17, "taker_buy_base": 5680.8, "taker_buy_quote": 171.424052 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.03009, "high": 0.03009, "low": 0.02992, "close": 0.02992, "volume": 125748.7, "close_time": 1767452399999, "quote_volume": 3773.551685, "trades": 21, "taker_buy_base": 82302.7, "taker_buy_quote": 2469.211995 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0299, "high": 0.02995, "low": 0.02989, "close": 0.02989, "volume": 21949.0, "close_time": 1767455999999, "quote_volume": 656.876661, "trades": 5, "taker_buy_base": 13253.7, "taker_buy_quote": 396.948315 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02996, "high": 0.03015, "low": 0.02996, "close": 0.03014, "volume": 29263.9, "close_time": 1767459599999, "quote_volume": 881.52697, "trades": 9, "taker_buy_base": 17177.7, "taker_buy_quote": 517.755144 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.03, "high": 0.03, "low": 0.02998, "close": 0.02998, "volume": 6483.6, "close_time": 1767463199999, "quote_volume": 194.491324, "trades": 6, "taker_buy_base": 5833.7, "taker_buy_quote": 174.994324 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.02996, "high": 0.03, "low": 0.02996, "close": 0.03, "volume": 13138.8, "close_time": 1767466799999, "quote_volume": 393.673048, "trades": 4, "taker_buy_base": 13138.8, "taker_buy_quote": 393.673048 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.03002, "high": 0.0301, "low": 0.03002, "close": 0.03006, "volume": 6075.1, "close_time": 1767470399999, "quote_volume": 182.64507, "trades": 3, "taker_buy_base": 1006.6, "taker_buy_quote": 30.29866 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03005, "high": 0.03009, "low": 0.03004, "close": 0.03004, "volume": 52516.6, "close_time": 1767473999999, "quote_volume": 1578.130331, "trades": 9, "taker_buy_base": 52516.6, "taker_buy_quote": 1578.130331 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.02997, "high": 0.03005, "low": 0.02997, "close": 0.03003, "volume": 18033.9, "close_time": 1767477599999, "quote_volume": 541.121841, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.03015, "high": 0.0302, "low": 0.03007, "close": 0.03007, "volume": 52627.4, "close_time": 1767481199999, "quote_volume": 1589.228865, "trades": 8, "taker_buy_base": 12636.6, "taker_buy_quote": 381.571705 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.03023, "high": 0.03023, "low": 0.03023, "close": 0.03023, "volume": 4160.3, "close_time": 1767484799999, "quote_volume": 125.765869, "trades": 1, "taker_buy_base": 4160.3, "taker_buy_quote": 125.765869 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03029, "high": 0.0305, "low": 0.03029, "close": 0.0305, "volume": 25472.7, "close_time": 1767488399999, "quote_volume": 775.938364, "trades": 8, "taker_buy_base": 12953.4, "taker_buy_quote": 395.057396 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.03055, "high": 0.03055, "low": 0.0305, "close": 0.0305, "volume": 9667.7, "close_time": 1767491999999, "quote_volume": 295.33594, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0305, "close": 0.0305, "volume": 0.0, "close_time": 1767495599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0305, "high": 0.03076, "low": 0.03048, "close": 0.03076, "volume": 27365.9, "close_time": 1767499199999, "quote_volume": 837.132622, "trades": 15, "taker_buy_base": 23906.6, "taker_buy_quote": 731.172768 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03073, "high": 0.03073, "low": 0.03071, "close": 0.03073, "volume": 13378.3, "close_time": 1767502799999, "quote_volume": 411.106627, "trades": 3, "taker_buy_base": 261.0, "taker_buy_quote": 8.02053 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.03066, "high": 0.03076, "low": 0.03063, "close": 0.03076, "volume": 17742.1, "close_time": 1767506399999, "quote_volume": 544.551845, "trades": 17, "taker_buy_base": 14672.1, "taker_buy_quote": 450.447103 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0308, "high": 0.03084, "low": 0.03029, "close": 0.03038, "volume": 12295.3, "close_time": 1767509999999, "quote_volume": 376.81509, "trades": 15, "taker_buy_base": 4995.4, "taker_buy_quote": 153.0191 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.03045, "high": 0.0306, "low": 0.03045, "close": 0.0306, "volume": 26500.4, "close_time": 1767513599999, "quote_volume": 809.925228, "trades": 10, "taker_buy_base": 8719.7, "taker_buy_quote": 265.835808 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03047, "high": 0.03047, "low": 0.03027, "close": 0.03044, "volume": 46410.8, "close_time": 1767517199999, "quote_volume": 1409.836096, "trades": 8, "taker_buy_base": 24366.5, "taker_buy_quote": 740.223551 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.03049, "high": 0.0306, "low": 0.03049, "close": 0.0306, "volume": 20351.8, "close_time": 1767520799999, "quote_volume": 622.199016, "trades": 6, "taker_buy_base": 7536.7, "taker_buy_quote": 230.196293 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.03056, "high": 0.03056, "low": 0.03056, "close": 0.03056, "volume": 272.7, "close_time": 1767524399999, "quote_volume": 8.333712, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.03055, "high": 0.03064, "low": 0.03055, "close": 0.0306, "volume": 23361.2, "close_time": 1767527999999, "quote_volume": 714.806388, "trades": 8, "taker_buy_base": 11950.3, "taker_buy_quote": 366.095134 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03066, "high": 0.03077, "low": 0.0305, "close": 0.0305, "volume": 113761.2, "close_time": 1767531599999, "quote_volume": 3473.408725, "trades": 23, "taker_buy_base": 70786.1, "taker_buy_quote": 2161.470606 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.03049, "high": 0.03049, "low": 0.03049, "close": 0.03049, "volume": 5971.3, "close_time": 1767535199999, "quote_volume": 182.064937, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.03069, "high": 0.03079, "low": 0.03069, "close": 0.03078, "volume": 17230.5, "close_time": 1767538799999, "quote_volume": 529.609023, "trades": 10, "taker_buy_base": 16029.3, "taker_buy_quote": 492.7026 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.03079, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 33075.7, "close_time": 1767542399999, "quote_volume": 1020.739272, "trades": 23, "taker_buy_base": 20611.6, "taker_buy_quote": 636.194979 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03101, "high": 0.03102, "low": 0.03101, "close": 0.03102, "volume": 7611.5, "close_time": 1767545999999, "quote_volume": 236.033246, "trades": 2, "taker_buy_base": 7611.5, "taker_buy_quote": 236.033246 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0313, "high": 0.03209, "low": 0.03127, "close": 0.0314, "volume": 86180.1, "close_time": 1767549599999, "quote_volume": 2705.361178, "trades": 50, "taker_buy_base": 77638.2, "taker_buy_quote": 2437.79279 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.03154, "high": 0.03154, "low": 0.03116, "close": 0.03116, "volume": 6486.3, "close_time": 1767553199999, "quote_volume": 203.320786, "trades": 2, "taker_buy_base": 3178.1, "taker_buy_quote": 100.237274 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.03108, "high": 0.03108, "low": 0.03093, "close": 0.03097, "volume": 29631.9, "close_time": 1767556799999, "quote_volume": 918.168176, "trades": 10, "taker_buy_base": 7359.1, "taker_buy_quote": 228.720828 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03113, "high": 0.0312, "low": 0.03113, "close": 0.03114, "volume": 11510.5, "close_time": 1767560399999, "quote_volume": 358.534387, "trades": 3, "taker_buy_base": 2950.3, "taker_buy_quote": 92.04936 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.03127, "high": 0.03127, "low": 0.03127, "close": 0.03127, "volume": 16651.8, "close_time": 1767563999999, "quote_volume": 520.701786, "trades": 2, "taker_buy_base": 9744.0, "taker_buy_quote": 304.69488 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.03129, "high": 0.03129, "low": 0.03113, "close": 0.03113, "volume": 12632.6, "close_time": 1767567599999, "quote_volume": 394.421102, "trades": 3, "taker_buy_base": 159.7, "taker_buy_quote": 4.997013 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.03135, "high": 0.03135, "low": 0.03135, "close": 0.03135, "volume": 318.9, "close_time": 1767571199999, "quote_volume": 9.997515, "trades": 1, "taker_buy_base": 318.9, "taker_buy_quote": 9.997515 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0312, "high": 0.03135, "low": 0.03086, "close": 0.03116, "volume": 92415.3, "close_time": 1767574799999, "quote_volume": 2868.035102, "trades": 52, "taker_buy_base": 46747.7, "taker_buy_quote": 1453.804836 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.03116, "high": 0.03133, "low": 0.03116, "close": 0.03132, "volume": 8231.7, "close_time": 1767578399999, "quote_volume": 257.600813, "trades": 9, "taker_buy_base": 2091.7, "taker_buy_quote": 65.283525 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.03132, "high": 0.03132, "low": 0.03113, "close": 0.0312, "volume": 4043.6, "close_time": 1767581999999, "quote_volume": 126.25304, "trades": 7, "taker_buy_base": 3305.5, "taker_buy_quote": 103.261225 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.03101, "high": 0.0312, "low": 0.03101, "close": 0.03118, "volume": 24395.0, "close_time": 1767585599999, "quote_volume": 760.424755, "trades": 9, "taker_buy_base": 20031.3, "taker_buy_quote": 624.349484 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.03105, "high": 0.03105, "low": 0.03078, "close": 0.03078, "volume": 12462.5, "close_time": 1767589199999, "quote_volume": 384.487472, "trades": 3, "taker_buy_base": 966.0, "taker_buy_quote": 29.820447 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.03086, "high": 0.03086, "low": 0.03086, "close": 0.03086, "volume": 525.1, "close_time": 1767592799999, "quote_volume": 16.204586, "trades": 1, "taker_buy_base": 525.1, "taker_buy_quote": 16.204586 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.03068, "high": 0.03068, "low": 0.03068, "close": 0.03068, "volume": 178.2, "close_time": 1767596399999, "quote_volume": 5.467176, "trades": 1, "taker_buy_base": 178.2, "taker_buy_quote": 5.467176 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.03083, "high": 0.03083, "low": 0.03071, "close": 0.03071, "volume": 995.7, "close_time": 1767599999999, "quote_volume": 30.599751, "trades": 2, "taker_buy_base": 181.7, "taker_buy_quote": 5.601811 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03083, "high": 0.03083, "low": 0.03035, "close": 0.03047, "volume": 19746.7, "close_time": 1767603599999, "quote_volume": 601.448273, "trades": 3, "taker_buy_base": 17254.9, "taker_buy_quote": 525.822143 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.03047, "high": 0.03047, "low": 0.03047, "close": 0.03047, "volume": 0.0, "close_time": 1767607199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.03019, "high": 0.03025, "low": 0.03019, "close": 0.03025, "volume": 1159.8, "close_time": 1767610799999, "quote_volume": 35.03427, "trades": 2, "taker_buy_base": 1159.8, "taker_buy_quote": 35.03427 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.03014, "high": 0.03022, "low": 0.03011, "close": 0.03022, "volume": 1803.1, "close_time": 1767614399999, "quote_volume": 54.396925, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0304, "high": 0.0305, "low": 0.03022, "close": 0.0305, "volume": 51122.1, "close_time": 1767617999999, "quote_volume": 1549.055534, "trades": 9, "taker_buy_base": 23516.7, "taker_buy_quote": 714.29031 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.03052, "high": 0.03052, "low": 0.03049, "close": 0.03049, "volume": 7331.0, "close_time": 1767621599999, "quote_volume": 223.527713, "trades": 2, "taker_buy_base": 7146.9, "taker_buy_quote": 217.908981 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.03052, "high": 0.03108, "low": 0.03052, "close": 0.03104, "volume": 39163.1, "close_time": 1767625199999, "quote_volume": 1210.092576, "trades": 6, "taker_buy_base": 20322.9, "taker_buy_quote": 628.853688 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.03104, "high": 0.03146, "low": 0.03098, "close": 0.03146, "volume": 65499.7, "close_time": 1767628799999, "quote_volume": 2043.845934, "trades": 26, "taker_buy_base": 44122.0, "taker_buy_quote": 1379.85789 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03151, "high": 0.03184, "low": 0.03142, "close": 0.03145, "volume": 64002.3, "close_time": 1767632399999, "quote_volume": 2023.303478, "trades": 114, "taker_buy_base": 28170.4, "taker_buy_quote": 894.674681 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.03145, "high": 0.03145, "low": 0.03145, "close": 0.03145, "volume": 0.0, "close_time": 1767635999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.03156, "high": 0.03202, "low": 0.03156, "close": 0.03195, "volume": 48927.0, "close_time": 1767639599999, "quote_volume": 1561.689979, "trades": 9, "taker_buy_base": 34471.8, "taker_buy_quote": 1103.001244 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.03195, "high": 0.03207, "low": 0.03185, "close": 0.03199, "volume": 60749.9, "close_time": 1767643199999, "quote_volume": 1944.629835, "trades": 15, "taker_buy_base": 42249.2, "taker_buy_quote": 1353.302134 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03199, "high": 0.03265, "low": 0.03199, "close": 0.03219, "volume": 147878.9, "close_time": 1767646799999, "quote_volume": 4782.704962, "trades": 54, "taker_buy_base": 75706.4, "taker_buy_quote": 2451.875489 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0322, "high": 0.0322, "low": 0.03209, "close": 0.03209, "volume": 26035.0, "close_time": 1767650399999, "quote_volume": 836.584298, "trades": 6, "taker_buy_base": 9175.0, "taker_buy_quote": 295.2515 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.03235, "high": 0.03251, "low": 0.0323, "close": 0.03237, "volume": 147406.3, "close_time": 1767653999999, "quote_volume": 4783.509986, "trades": 32, "taker_buy_base": 119029.6, "taker_buy_quote": 3864.157345 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.03238, "high": 0.0325, "low": 0.03238, "close": 0.0325, "volume": 9094.6, "close_time": 1767657599999, "quote_volume": 295.54372, "trades": 2, "taker_buy_base": 8838.1, "taker_buy_quote": 287.23825 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03242, "high": 0.03242, "low": 0.03194, "close": 0.03206, "volume": 43001.7, "close_time": 1767661199999, "quote_volume": 1389.269536, "trades": 11, "taker_buy_base": 31411.0, "taker_buy_quote": 1014.537689 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0325, "high": 0.0325, "low": 0.03242, "close": 0.03243, "volume": 1364.1, "close_time": 1767664799999, "quote_volume": 44.24084, "trades": 3, "taker_buy_base": 563.0, "taker_buy_quote": 18.269178 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0323, "high": 0.03238, "low": 0.0323, "close": 0.03238, "volume": 11838.0, "close_time": 1767668399999, "quote_volume": 383.265872, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.03248, "high": 0.0327, "low": 0.03248, "close": 0.03264, "volume": 37767.5, "close_time": 1767671999999, "quote_volume": 1232.415008, "trades": 10, "taker_buy_base": 12186.7, "taker_buy_quote": 397.329044 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03275, "high": 0.033, "low": 0.03274, "close": 0.033, "volume": 18355.7, "close_time": 1767675599999, "quote_volume": 603.232085, "trades": 5, "taker_buy_base": 11944.1, "taker_buy_quote": 393.309282 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.03311, "high": 0.03322, "low": 0.03295, "close": 0.03295, "volume": 100884.6, "close_time": 1767679199999, "quote_volume": 3333.911934, "trades": 11, "taker_buy_base": 14505.7, "taker_buy_quote": 479.710861 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.03287, "high": 0.03294, "low": 0.03286, "close": 0.03286, "volume": 20429.2, "close_time": 1767682799999, "quote_volume": 672.275187, "trades": 3, "taker_buy_base": 11043.8, "taker_buy_quote": 363.782772 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.03267, "high": 0.0327, "low": 0.03212, "close": 0.03212, "volume": 46007.9, "close_time": 1767686399999, "quote_volume": 1495.935954, "trades": 9, "taker_buy_base": 18178.1, "taker_buy_quote": 593.839485 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03223, "high": 0.03223, "low": 0.03218, "close": 0.03218, "volume": 16752.0, "close_time": 1767689999999, "quote_volume": 539.6637, "trades": 2, "taker_buy_base": 16752.0, "taker_buy_quote": 539.6637 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.03223, "high": 0.03231, "low": 0.03223, "close": 0.03227, "volume": 83552.6, "close_time": 1767693599999, "quote_volume": 2699.141022, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0323, "high": 0.03232, "low": 0.0323, "close": 0.03232, "volume": 3081.2, "close_time": 1767697199999, "quote_volume": 99.528556, "trades": 4, "taker_buy_base": 2791.4, "taker_buy_quote": 90.16222 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.03261, "high": 0.03261, "low": 0.03261, "close": 0.03261, "volume": 7945.5, "close_time": 1767700799999, "quote_volume": 259.102755, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03264, "high": 0.03283, "low": 0.03264, "close": 0.03283, "volume": 2323.8, "close_time": 1767704399999, "quote_volume": 76.153383, "trades": 2, "taker_buy_base": 1602.9, "taker_buy_quote": 52.623207 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 7329.1, "close_time": 1767707999999, "quote_volume": 241.347263, "trades": 7, "taker_buy_base": 1261.5, "taker_buy_quote": 41.541195 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.03293, "high": 0.03329, "low": 0.03287, "close": 0.033, "volume": 56942.5, "close_time": 1767711599999, "quote_volume": 1886.877127, "trades": 10, "taker_buy_base": 15586.5, "taker_buy_quote": 514.485323 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.03296, "high": 0.03299, "low": 0.03234, "close": 0.03234, "volume": 17906.1, "close_time": 1767715199999, "quote_volume": 585.526232, "trades": 7, "taker_buy_base": 10485.3, "taker_buy_quote": 341.506221 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03243, "high": 0.03243, "low": 0.03177, "close": 0.03195, "volume": 111043.1, "close_time": 1767718799999, "quote_volume": 3556.719362, "trades": 19, "taker_buy_base": 99120.1, "taker_buy_quote": 3172.845186 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.03197, "high": 0.03207, "low": 0.03121, "close": 0.03121, "volume": 51390.2, "close_time": 1767722399999, "quote_volume": 1619.024668, "trades": 14, "taker_buy_base": 940.5, "taker_buy_quote": 30.142865 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.03125, "high": 0.03178, "low": 0.03125, "close": 0.03178, "volume": 14158.5, "close_time": 1767725999999, "quote_volume": 446.44651, "trades": 24, "taker_buy_base": 10950.3, "taker_buy_quote": 345.06739 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.03197, "high": 0.032, "low": 0.03186, "close": 0.0319, "volume": 37310.7, "close_time": 1767729599999, "quote_volume": 1192.859973, "trades": 8, "taker_buy_base": 28650.8, "taker_buy_quote": 916.285182 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03204, "high": 0.03234, "low": 0.03204, "close": 0.03222, "volume": 25529.3, "close_time": 1767733199999, "quote_volume": 821.354607, "trades": 11, "taker_buy_base": 16846.0, "taker_buy_quote": 541.799689 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0323, "high": 0.03287, "low": 0.0323, "close": 0.03287, "volume": 25735.5, "close_time": 1767736799999, "quote_volume": 839.524928, "trades": 4, "taker_buy_base": 6891.6, "taker_buy_quote": 226.526892 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.03301, "high": 0.03301, "low": 0.03265, "close": 0.03265, "volume": 30681.6, "close_time": 1767740399999, "quote_volume": 1008.747471, "trades": 5, "taker_buy_base": 11652.5, "taker_buy_quote": 384.649025 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.03293, "high": 0.03293, "low": 0.03293, "close": 0.03293, "volume": 759.1, "close_time": 1767743999999, "quote_volume": 24.997163, "trades": 1, "taker_buy_base": 759.1, "taker_buy_quote": 24.997163 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03289, "high": 0.03294, "low": 0.03241, "close": 0.03241, "volume": 63991.7, "close_time": 1767747599999, "quote_volume": 2096.687267, "trades": 31, "taker_buy_base": 29639.6, "taker_buy_quote": 971.166329 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0325, "high": 0.0325, "low": 0.03214, "close": 0.03223, "volume": 12284.8, "close_time": 1767751199999, "quote_volume": 396.259895, "trades": 9, "taker_buy_base": 803.2, "taker_buy_quote": 25.959424 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.03223, "high": 0.03223, "low": 0.03217, "close": 0.03217, "volume": 637.5, "close_time": 1767754799999, "quote_volume": 20.518803, "trades": 2, "taker_buy_base": 173.8, "taker_buy_quote": 5.601574 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.03248, "high": 0.03256, "low": 0.03235, "close": 0.03235, "volume": 9519.9, "close_time": 1767758399999, "quote_volume": 308.868408, "trades": 12, "taker_buy_base": 1507.2, "taker_buy_quote": 48.954158 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03235, "high": 0.03235, "low": 0.03235, "close": 0.03235, "volume": 0.0, "close_time": 1767761999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.03231, "high": 0.03231, "low": 0.03231, "close": 0.03231, "volume": 226.5, "close_time": 1767765599999, "quote_volume": 7.318215, "trades": 1, "taker_buy_base": 226.5, "taker_buy_quote": 7.318215 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.03207, "high": 0.03207, "low": 0.03207, "close": 0.03207, "volume": 2909.3, "close_time": 1767769199999, "quote_volume": 93.301251, "trades": 2, "taker_buy_base": 1103.3, "taker_buy_quote": 35.382831 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0326, "close": 0.0326, "volume": 13545.4, "close_time": 1767772799999, "quote_volume": 441.58004, "trades": 1, "taker_buy_base": 13545.4, "taker_buy_quote": 441.58004 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03263, "high": 0.03263, "low": 0.03263, "close": 0.03263, "volume": 800.5, "close_time": 1767776399999, "quote_volume": 26.120315, "trades": 1, "taker_buy_base": 800.5, "taker_buy_quote": 26.120315 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.03212, "high": 0.03212, "low": 0.03212, "close": 0.03212, "volume": 6447.2, "close_time": 1767779999999, "quote_volume": 207.084064, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.03211, "high": 0.03234, "low": 0.03211, "close": 0.03234, "volume": 67245.4, "close_time": 1767783599999, "quote_volume": 2163.931839, "trades": 13, "taker_buy_base": 66467.1, "taker_buy_quote": 2138.932843 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 0.0, "close_time": 1767787199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03218, "high": 0.03218, "low": 0.03206, "close": 0.03213, "volume": 10018.7, "close_time": 1767790799999, "quote_volume": 321.716025, "trades": 8, "taker_buy_base": 9684.4, "taker_buy_quote": 310.958251 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.03215, "high": 0.03215, "low": 0.03198, "close": 0.03198, "volume": 25782.6, "close_time": 1767794399999, "quote_volume": 826.134959, "trades": 62, "taker_buy_base": 8498.8, "taker_buy_quote": 272.921129 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.03184, "high": 0.03196, "low": 0.03137, "close": 0.03181, "volume": 29653.0, "close_time": 1767797999999, "quote_volume": 940.45792, "trades": 44, "taker_buy_base": 11584.9, "taker_buy_quote": 367.283314 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.03153, "high": 0.03153, "low": 0.03118, "close": 0.03135, "volume": 9270.5, "close_time": 1767801599999, "quote_volume": 290.389756, "trades": 13, "taker_buy_base": 2669.0, "taker_buy_quote": 83.686098 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03142, "high": 0.03142, "low": 0.0312, "close": 0.0312, "volume": 4209.0, "close_time": 1767805199999, "quote_volume": 131.404994, "trades": 2, "taker_buy_base": 382.7, "taker_buy_quote": 12.024434 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0312, "close": 0.0312, "volume": 0.0, "close_time": 1767808799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 2204.7, "close_time": 1767812399999, "quote_volume": 69.999225, "trades": 2, "taker_buy_base": 2204.7, "taker_buy_quote": 69.999225 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.03151, "high": 0.03162, "low": 0.03136, "close": 0.03162, "volume": 5556.2, "close_time": 1767815999999, "quote_volume": 175.185107, "trades": 3, "taker_buy_base": 3961.3, "taker_buy_quote": 125.169043 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "close_time": 1767819599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.03162, "high": 0.03162, "low": 0.03162, "close": 0.03162, "volume": 0.0, "close_time": 1767823199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.03145, "high": 0.03145, "low": 0.03143, "close": 0.03143, "volume": 1249.0, "close_time": 1767826799999, "quote_volume": 39.269916, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.03113, "high": 0.03113, "low": 0.03113, "close": 0.03113, "volume": 362.7, "close_time": 1767830399999, "quote_volume": 11.290851, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03137, "high": 0.03151, "low": 0.03129, "close": 0.03151, "volume": 12284.1, "close_time": 1767833999999, "quote_volume": 386.443151, "trades": 13, "taker_buy_base": 4817.5, "taker_buy_quote": 151.377425 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.03175, "high": 0.03175, "low": 0.03175, "close": 0.03175, "volume": 499.5, "close_time": 1767837599999, "quote_volume": 15.859125, "trades": 1, "taker_buy_base": 499.5, "taker_buy_quote": 15.859125 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.03171, "high": 0.03174, "low": 0.03171, "close": 0.03174, "volume": 4603.5, "close_time": 1767841199999, "quote_volume": 146.08152, "trades": 3, "taker_buy_base": 4603.5, "taker_buy_quote": 146.08152 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.03167, "high": 0.03167, "low": 0.03167, "close": 0.03167, "volume": 789.3, "close_time": 1767844799999, "quote_volume": 24.997131, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03137, "high": 0.03153, "low": 0.03134, "close": 0.03153, "volume": 2508.3, "close_time": 1767848399999, "quote_volume": 78.789409, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.03178, "high": 0.03178, "low": 0.0316, "close": 0.0316, "volume": 1631.3, "close_time": 1767851999999, "quote_volume": 51.729812, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.03084, "high": 0.03084, "low": 0.03084, "close": 0.03084, "volume": 3242.5, "close_time": 1767855599999, "quote_volume": 99.9987, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.03084, "high": 0.0309, "low": 0.03084, "close": 0.0309, "volume": 32524.6, "close_time": 1767859199999, "quote_volume": 1004.763292, "trades": 6, "taker_buy_base": 23873.8, "taker_buy_quote": 737.453572 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03118, "high": 0.03118, "low": 0.03086, "close": 0.03086, "volume": 29963.5, "close_time": 1767862799999, "quote_volume": 925.752067, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.03095, "high": 0.03097, "low": 0.03068, "close": 0.03069, "volume": 4057.4, "close_time": 1767866399999, "quote_volume": 124.990136, "trades": 6, "taker_buy_base": 4057.4, "taker_buy_quote": 124.990136 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.03051, "high": 0.03081, "low": 0.0305, "close": 0.03076, "volume": 15533.8, "close_time": 1767869999999, "quote_volume": 475.257694, "trades": 13, "taker_buy_base": 6210.8, "taker_buy_quote": 190.531164 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.03097, "high": 0.03097, "low": 0.03064, "close": 0.03064, "volume": 3007.8, "close_time": 1767873599999, "quote_volume": 92.623214, "trades": 4, "taker_buy_base": 1200.0, "taker_buy_quote": 37.164 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03042, "high": 0.03046, "low": 0.03041, "close": 0.03046, "volume": 4176.8, "close_time": 1767877199999, "quote_volume": 127.073236, "trades": 8, "taker_buy_base": 477.5, "taker_buy_quote": 14.54465 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.03025, "high": 0.03025, "low": 0.03025, "close": 0.03025, "volume": 380.3, "close_time": 1767880799999, "quote_volume": 11.504075, "trades": 2, "taker_buy_base": 0.2, "taker_buy_quote": 0.00605 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.03025, "high": 0.03046, "low": 0.0301, "close": 0.03036, "volume": 61334.2, "close_time": 1767884399999, "quote_volume": 1851.599842, "trades": 15, "taker_buy_base": 53106.6, "taker_buy_quote": 1602.724618 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.03036, "high": 0.03098, "low": 0.03036, "close": 0.03098, "volume": 12040.5, "close_time": 1767887999999, "quote_volume": 368.807011, "trades": 13, "taker_buy_base": 5395.1, "taker_buy_quote": 165.354875 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03084, "high": 0.03091, "low": 0.03071, "close": 0.03083, "volume": 36980.9, "close_time": 1767891599999, "quote_volume": 1141.387613, "trades": 21, "taker_buy_base": 7845.9, "taker_buy_quote": 241.620874 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.03093, "high": 0.03098, "low": 0.03088, "close": 0.03093, "volume": 10315.5, "close_time": 1767895199999, "quote_volume": 319.092555, "trades": 8, "taker_buy_base": 9662.7, "taker_buy_quote": 298.887386 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.03093, "high": 0.03095, "low": 0.03084, "close": 0.03095, "volume": 19078.2, "close_time": 1767898799999, "quote_volume": 588.926805, "trades": 12, "taker_buy_base": 13251.9, "taker_buy_quote": 409.169824 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.03075, "high": 0.0308, "low": 0.03066, "close": 0.03072, "volume": 28556.2, "close_time": 1767902399999, "quote_volume": 878.679736, "trades": 11, "taker_buy_base": 13320.7, "taker_buy_quote": 410.169129 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03059, "high": 0.03059, "low": 0.03043, "close": 0.03043, "volume": 40612.1, "close_time": 1767905999999, "quote_volume": 1239.07511, "trades": 10, "taker_buy_base": 15684.0, "taker_buy_quote": 478.849353 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.03086, "high": 0.03093, "low": 0.03086, "close": 0.03093, "volume": 13817.1, "close_time": 1767909599999, "quote_volume": 426.718658, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.03097, "high": 0.03097, "low": 0.03084, "close": 0.03089, "volume": 2722.9, "close_time": 1767913199999, "quote_volume": 84.039436, "trades": 5, "taker_buy_base": 1555.6, "taker_buy_quote": 48.039904 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 0.0, "close_time": 1767916799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03093, "high": 0.03099, "low": 0.03093, "close": 0.03099, "volume": 840.8, "close_time": 1767920399999, "quote_volume": 26.039352, "trades": 2, "taker_buy_base": 556.8, "taker_buy_quote": 17.255232 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.03094, "high": 0.03106, "low": 0.03058, "close": 0.03065, "volume": 133806.5, "close_time": 1767923999999, "quote_volume": 4122.294234, "trades": 31, "taker_buy_base": 80131.0, "taker_buy_quote": 2469.569569 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0307, "high": 0.03091, "low": 0.0307, "close": 0.03082, "volume": 22467.7, "close_time": 1767927599999, "quote_volume": 691.92024, "trades": 7, "taker_buy_base": 17868.6, "taker_buy_quote": 549.909294 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.03081, "high": 0.03093, "low": 0.03079, "close": 0.03093, "volume": 42852.8, "close_time": 1767931199999, "quote_volume": 1321.428724, "trades": 6, "taker_buy_base": 13183.1, "taker_buy_quote": 407.482821 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03102, "high": 0.03102, "low": 0.03091, "close": 0.03096, "volume": 5704.8, "close_time": 1767934799999, "quote_volume": 176.680006, "trades": 9, "taker_buy_base": 1293.9, "taker_buy_quote": 39.994449 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.03099, "high": 0.03113, "low": 0.03098, "close": 0.03113, "volume": 13964.4, "close_time": 1767938399999, "quote_volume": 432.969727, "trades": 5, "taker_buy_base": 275.0, "taker_buy_quote": 8.5415 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.03109, "high": 0.03109, "low": 0.03098, "close": 0.03103, "volume": 67303.4, "close_time": 1767941999999, "quote_volume": 2085.754333, "trades": 23, "taker_buy_base": 34948.2, "taker_buy_quote": 1082.85257 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.031, "high": 0.031, "low": 0.03069, "close": 0.03071, "volume": 36176.7, "close_time": 1767945599999, "quote_volume": 1118.355299, "trades": 16, "taker_buy_base": 17600.5, "taker_buy_quote": 544.511782 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03074, "high": 0.03074, "low": 0.03007, "close": 0.03007, "volume": 55334.7, "close_time": 1767949199999, "quote_volume": 1670.932217, "trades": 26, "taker_buy_base": 34440.9, "taker_buy_quote": 1040.53546 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.03032, "high": 0.03043, "low": 0.0302, "close": 0.0302, "volume": 28366.3, "close_time": 1767952799999, "quote_volume": 860.329572, "trades": 13, "taker_buy_base": 22788.9, "taker_buy_quote": 691.119727 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.03018, "high": 0.03018, "low": 0.03018, "close": 0.03018, "volume": 12327.3, "close_time": 1767956399999, "quote_volume": 372.037914, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.03019, "high": 0.03019, "low": 0.03003, "close": 0.03003, "volume": 30878.7, "close_time": 1767959999999, "quote_volume": 929.110577, "trades": 3, "taker_buy_base": 17681.8, "taker_buy_quote": 532.80767 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.03003, "high": 0.03009, "low": 0.02995, "close": 0.02997, "volume": 45135.9, "close_time": 1767963599999, "quote_volume": 1354.180237, "trades": 13, "taker_buy_base": 31280.2, "taker_buy_quote": 938.982026 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.03027, "high": 0.03057, "low": 0.03027, "close": 0.03049, "volume": 26865.9, "close_time": 1767967199999, "quote_volume": 815.926925, "trades": 9, "taker_buy_base": 9980.4, "taker_buy_quote": 304.718052 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.03015, "high": 0.03028, "low": 0.03004, "close": 0.03004, "volume": 31644.1, "close_time": 1767970799999, "quote_volume": 956.13451, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.03002, "high": 0.03078, "low": 0.03002, "close": 0.03049, "volume": 38262.8, "close_time": 1767974399999, "quote_volume": 1174.090764, "trades": 9, "taker_buy_base": 19551.6, "taker_buy_quote": 599.222164 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03092, "high": 0.03094, "low": 0.03069, "close": 0.03072, "volume": 67090.1, "close_time": 1767977999999, "quote_volume": 2068.034143, "trades": 6, "taker_buy_base": 42946.8, "taker_buy_quote": 1325.367926 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.03078, "high": 0.03078, "low": 0.03041, "close": 0.03061, "volume": 13413.6, "close_time": 1767981599999, "quote_volume": 412.484144, "trades": 3, "taker_buy_base": 489.7, "taker_buy_quote": 14.989717 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.03052, "high": 0.03052, "low": 0.03038, "close": 0.03038, "volume": 6828.8, "close_time": 1767985199999, "quote_volume": 208.384022, "trades": 2, "taker_buy_base": 221.1, "taker_buy_quote": 6.717018 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.03048, "high": 0.03048, "low": 0.03004, "close": 0.03029, "volume": 37981.9, "close_time": 1767988799999, "quote_volume": 1147.880991, "trades": 10, "taker_buy_base": 29672.3, "taker_buy_quote": 897.611425 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03035, "high": 0.03035, "low": 0.03035, "close": 0.03035, "volume": 200.9, "close_time": 1767992399999, "quote_volume": 6.097315, "trades": 1, "taker_buy_base": 200.9, "taker_buy_quote": 6.097315 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0303, "high": 0.03044, "low": 0.0303, "close": 0.03044, "volume": 26035.1, "close_time": 1767995999999, "quote_volume": 790.459222, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 14872.0, "close_time": 1767999599999, "quote_volume": 455.52936, "trades": 1, "taker_buy_base": 14872.0, "taker_buy_quote": 455.52936 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.03063, "high": 0.03063, "low": 0.03063, "close": 0.03063, "volume": 0.0, "close_time": 1768003199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03054, "high": 0.03054, "low": 0.03022, "close": 0.03033, "volume": 30676.1, "close_time": 1768006799999, "quote_volume": 931.714196, "trades": 14, "taker_buy_base": 231.0, "taker_buy_quote": 7.00623 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "close_time": 1768010399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "close_time": 1768013999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.02994, "high": 0.03007, "low": 0.02994, "close": 0.03007, "volume": 7277.0, "close_time": 1768017599999, "quote_volume": 217.971555, "trades": 12, "taker_buy_base": 7277.0, "taker_buy_quote": 217.971555 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03001, "high": 0.03005, "low": 0.02998, "close": 0.03005, "volume": 22835.6, "close_time": 1768021199999, "quote_volume": 685.794857, "trades": 8, "taker_buy_base": 17710.4, "taker_buy_quote": 532.020416 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.03003, "high": 0.03003, "low": 0.02998, "close": 0.02998, "volume": 1554.5, "close_time": 1768024799999, "quote_volume": 46.657083, "trades": 4, "taker_buy_base": 737.7, "taker_buy_quote": 22.136747 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.02987, "high": 0.02987, "low": 0.02987, "close": 0.02987, "volume": 879.6, "close_time": 1768028399999, "quote_volume": 26.273652, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.03005, "high": 0.03022, "low": 0.03005, "close": 0.03015, "volume": 23958.1, "close_time": 1768031999999, "quote_volume": 721.046502, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.03037, "high": 0.03042, "low": 0.03036, "close": 0.03042, "volume": 11221.8, "close_time": 1768035599999, "quote_volume": 340.894774, "trades": 10, "taker_buy_base": 4439.1, "taker_buy_quote": 134.912542 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 680.3, "close_time": 1768039199999, "quote_volume": 20.755953, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 0.0, "close_time": 1768042799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.03048, "high": 0.03051, "low": 0.03042, "close": 0.03051, "volume": 2324.8, "close_time": 1768046399999, "quote_volume": 70.8645, "trades": 5, "taker_buy_base": 822.9, "taker_buy_quote": 25.047612 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03057, "high": 0.03058, "low": 0.03047, "close": 0.03058, "volume": 4870.4, "close_time": 1768049999999, "quote_volume": 148.814943, "trades": 10, "taker_buy_base": 1858.1, "taker_buy_quote": 56.820698 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.03064, "high": 0.03068, "low": 0.03055, "close": 0.03068, "volume": 59826.7, "close_time": 1768053599999, "quote_volume": 1833.554317, "trades": 16, "taker_buy_base": 50393.1, "taker_buy_quote": 1545.138779 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.03058, "high": 0.03058, "low": 0.03049, "close": 0.03049, "volume": 2848.1, "close_time": 1768057199999, "quote_volume": 87.033251, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.03054, "high": 0.03067, "low": 0.03054, "close": 0.03067, "volume": 2385.0, "close_time": 1768060799999, "quote_volume": 73.049392, "trades": 4, "taker_buy_base": 1835.4, "taker_buy_quote": 56.264608 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.03063, "high": 0.03065, "low": 0.03061, "close": 0.03061, "volume": 4027.5, "close_time": 1768064399999, "quote_volume": 123.38445, "trades": 5, "taker_buy_base": 3367.4, "taker_buy_quote": 103.178789 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.03066, "high": 0.03074, "low": 0.03064, "close": 0.03064, "volume": 16942.7, "close_time": 1768067999999, "quote_volume": 519.17707, "trades": 3, "taker_buy_base": 487.8, "taker_buy_quote": 14.994972 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 326.3, "close_time": 1768071599999, "quote_volume": 9.98478, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.03106, "high": 0.03158, "low": 0.03102, "close": 0.03158, "volume": 85794.9, "close_time": 1768075199999, "quote_volume": 2690.197106, "trades": 27, "taker_buy_base": 40559.9, "taker_buy_quote": 1276.262214 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.03164, "high": 0.03164, "low": 0.03143, "close": 0.03146, "volume": 47705.0, "close_time": 1768078799999, "quote_volume": 1504.43747, "trades": 24, "taker_buy_base": 46587.2, "taker_buy_quote": 1469.204146 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0314, "high": 0.03159, "low": 0.0311, "close": 0.03113, "volume": 68689.6, "close_time": 1768082399999, "quote_volume": 2156.384572, "trades": 33, "taker_buy_base": 26972.2, "taker_buy_quote": 849.671233 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.03107, "high": 0.03108, "low": 0.03073, "close": 0.03073, "volume": 58303.1, "close_time": 1768085999999, "quote_volume": 1804.427608, "trades": 55, "taker_buy_base": 28374.8, "taker_buy_quote": 880.479034 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.03065, "high": 0.03074, "low": 0.03059, "close": 0.0307, "volume": 61207.1, "close_time": 1768089599999, "quote_volume": 1876.869429, "trades": 49, "taker_buy_base": 27981.7, "taker_buy_quote": 857.335126 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03067, "high": 0.03073, "low": 0.03056, "close": 0.03069, "volume": 55029.7, "close_time": 1768093199999, "quote_volume": 1687.633803, "trades": 29, "taker_buy_base": 22129.7, "taker_buy_quote": 679.604985 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0307, "high": 0.0307, "low": 0.03059, "close": 0.03069, "volume": 11328.4, "close_time": 1768096799999, "quote_volume": 347.465925, "trades": 14, "taker_buy_base": 6476.1, "taker_buy_quote": 198.704635 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0307, "high": 0.03077, "low": 0.0307, "close": 0.03071, "volume": 27076.9, "close_time": 1768100399999, "quote_volume": 832.433322, "trades": 9, "taker_buy_base": 27076.9, "taker_buy_quote": 832.433322 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.03072, "high": 0.03085, "low": 0.0307, "close": 0.03073, "volume": 12623.1, "close_time": 1768103999999, "quote_volume": 388.229553, "trades": 13, "taker_buy_base": 5757.0, "taker_buy_quote": 177.167365 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03073, "high": 0.03078, "low": 0.03066, "close": 0.03078, "volume": 40076.8, "close_time": 1768107599999, "quote_volume": 1230.934004, "trades": 6, "taker_buy_base": 21168.5, "taker_buy_quote": 651.16671 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.03075, "high": 0.03075, "low": 0.03066, "close": 0.03072, "volume": 42617.5, "close_time": 1768111199999, "quote_volume": 1309.334596, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.03039, "high": 0.03042, "low": 0.03038, "close": 0.03042, "volume": 12364.5, "close_time": 1768114799999, "quote_volume": 375.764566, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.03042, "high": 0.03048, "low": 0.03042, "close": 0.03048, "volume": 5488.8, "close_time": 1768118399999, "quote_volume": 167.238342, "trades": 6, "taker_buy_base": 1252.5, "taker_buy_quote": 38.1762 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03038, "high": 0.03043, "low": 0.03037, "close": 0.03042, "volume": 54428.8, "close_time": 1768121999999, "quote_volume": 1655.1776, "trades": 11, "taker_buy_base": 50263.7, "taker_buy_quote": 1528.616838 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.03043, "high": 0.03056, "low": 0.03043, "close": 0.03051, "volume": 59874.8, "close_time": 1768125599999, "quote_volume": 1827.277098, "trades": 16, "taker_buy_base": 261.8, "taker_buy_quote": 7.969192 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.03043, "high": 0.03049, "low": 0.03039, "close": 0.03049, "volume": 52648.8, "close_time": 1768129199999, "quote_volume": 1604.12408, "trades": 8, "taker_buy_base": 51515.8, "taker_buy_quote": 1569.673678 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.03044, "high": 0.03044, "low": 0.03036, "close": 0.03038, "volume": 27159.1, "close_time": 1768132799999, "quote_volume": 824.945532, "trades": 4, "taker_buy_base": 4591.6, "taker_buy_quote": 139.768304 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03042, "high": 0.03063, "low": 0.03042, "close": 0.03062, "volume": 58624.4, "close_time": 1768136399999, "quote_volume": 1786.991357, "trades": 13, "taker_buy_base": 35487.5, "taker_buy_quote": 1081.494886 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.03062, "high": 0.03063, "low": 0.03038, "close": 0.03038, "volume": 31155.6, "close_time": 1768139999999, "quote_volume": 950.112919, "trades": 11, "taker_buy_base": 2285.6, "taker_buy_quote": 69.99766 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.03032, "high": 0.03046, "low": 0.03026, "close": 0.03044, "volume": 39562.7, "close_time": 1768143599999, "quote_volume": 1202.362463, "trades": 10, "taker_buy_base": 34935.7, "taker_buy_quote": 1062.043702 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.03043, "high": 0.03043, "low": 0.02996, "close": 0.02996, "volume": 99663.7, "close_time": 1768147199999, "quote_volume": 3008.464457, "trades": 11, "taker_buy_base": 33254.0, "taker_buy_quote": 999.93381 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.03003, "high": 0.03043, "low": 0.03003, "close": 0.03019, "volume": 103524.5, "close_time": 1768150799999, "quote_volume": 3133.546285, "trades": 20, "taker_buy_base": 57281.3, "taker_buy_quote": 1735.477234 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.03022, "high": 0.03024, "low": 0.03016, "close": 0.03016, "volume": 59040.4, "close_time": 1768154399999, "quote_volume": 1782.63935, "trades": 10, "taker_buy_base": 34648.5, "taker_buy_quote": 1045.355342 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 25060.0, "close_time": 1768157999999, "quote_volume": 754.306, "trades": 3, "taker_buy_base": 2367.6, "taker_buy_quote": 71.26476 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.03017, "high": 0.03017, "low": 0.03009, "close": 0.03009, "volume": 27111.4, "close_time": 1768161599999, "quote_volume": 817.665755, "trades": 7, "taker_buy_base": 22100.9, "taker_buy_quote": 666.720545 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03005, "high": 0.03005, "low": 0.0296, "close": 0.02964, "volume": 138245.5, "close_time": 1768165199999, "quote_volume": 4107.371, "trades": 18, "taker_buy_base": 65083.4, "taker_buy_quote": 1929.583969 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.02963, "high": 0.02963, "low": 0.02949, "close": 0.0296, "volume": 49230.1, "close_time": 1768168799999, "quote_volume": 1456.087423, "trades": 11, "taker_buy_base": 168.7, "taker_buy_quote": 4.998581 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.02952, "high": 0.02952, "low": 0.02923, "close": 0.02937, "volume": 52071.9, "close_time": 1768172399999, "quote_volume": 1524.832814, "trades": 17, "taker_buy_base": 34034.4, "taker_buy_quote": 996.25881 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.02923, "high": 0.02951, "low": 0.02919, "close": 0.0295, "volume": 91770.6, "close_time": 1768175999999, "quote_volume": 2697.905471, "trades": 16, "taker_buy_base": 70940.2, "taker_buy_quote": 2083.508201 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02947, "high": 0.02956, "low": 0.02893, "close": 0.02918, "volume": 160306.5, "close_time": 1768179599999, "quote_volume": 4701.784714, "trades": 38, "taker_buy_base": 50991.0, "taker_buy_quote": 1490.114053 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.02944, "high": 0.02974, "low": 0.02944, "close": 0.02974, "volume": 58828.0, "close_time": 1768183199999, "quote_volume": 1741.597855, "trades": 15, "taker_buy_base": 23814.9, "taker_buy_quote": 703.18581 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.02967, "high": 0.03016, "low": 0.02967, "close": 0.03016, "volume": 76483.4, "close_time": 1768186799999, "quote_volume": 2292.152821, "trades": 18, "taker_buy_base": 42959.1, "taker_buy_quote": 1288.827738 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.03012, "high": 0.03024, "low": 0.02992, "close": 0.02992, "volume": 25654.2, "close_time": 1768190399999, "quote_volume": 769.559944, "trades": 8, "taker_buy_base": 18174.3, "taker_buy_quote": 543.87825 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02977, "high": 0.03005, "low": 0.02977, "close": 0.03002, "volume": 681.8, "close_time": 1768193999999, "quote_volume": 20.404023, "trades": 3, "taker_buy_base": 232.9, "taker_buy_quote": 6.998645 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.03007, "high": 0.03007, "low": 0.03005, "close": 0.03005, "volume": 9195.2, "close_time": 1768197599999, "quote_volume": 276.492916, "trades": 6, "taker_buy_base": 337.4, "taker_buy_quote": 10.13887 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 2006.4, "close_time": 1768201199999, "quote_volume": 59.810784, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.02945, "high": 0.02947, "low": 0.02945, "close": 0.02947, "volume": 15466.9, "close_time": 1768204799999, "quote_volume": 455.604855, "trades": 5, "taker_buy_base": 6780.8, "taker_buy_quote": 199.79921 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02957, "high": 0.02957, "low": 0.02912, "close": 0.02918, "volume": 4711.9, "close_time": 1768208399999, "quote_volume": 137.659822, "trades": 7, "taker_buy_base": 2260.2, "taker_buy_quote": 66.095056 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.02928, "high": 0.02929, "low": 0.02919, "close": 0.02919, "volume": 5755.6, "close_time": 1768211999999, "quote_volume": 168.313748, "trades": 8, "taker_buy_base": 4994.0, "taker_buy_quote": 146.006484 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.02935, "high": 0.02935, "low": 0.02928, "close": 0.02928, "volume": 1643.5, "close_time": 1768215599999, "quote_volume": 48.185366, "trades": 2, "taker_buy_base": 909.8, "taker_buy_quote": 26.70263 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.02936, "high": 0.02948, "low": 0.02936, "close": 0.02948, "volume": 6312.3, "close_time": 1768219199999, "quote_volume": 185.86961, "trades": 6, "taker_buy_base": 1720.7, "taker_buy_quote": 50.550196 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02953, "high": 0.02956, "low": 0.0294, "close": 0.0294, "volume": 8428.6, "close_time": 1768222799999, "quote_volume": 248.846182, "trades": 7, "taker_buy_base": 7040.7, "taker_buy_quote": 207.97953 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.02943, "high": 0.02943, "low": 0.02905, "close": 0.02908, "volume": 11210.3, "close_time": 1768226399999, "quote_volume": 327.055232, "trades": 13, "taker_buy_base": 7754.7, "taker_buy_quote": 226.132791 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.02908, "high": 0.02955, "low": 0.02898, "close": 0.02955, "volume": 31911.4, "close_time": 1768229999999, "quote_volume": 934.134565, "trades": 11, "taker_buy_base": 17244.6, "taker_buy_quote": 505.116671 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.02953, "high": 0.02984, "low": 0.02953, "close": 0.02984, "volume": 5505.8, "close_time": 1768233599999, "quote_volume": 163.911991, "trades": 4, "taker_buy_base": 334.5, "taker_buy_quote": 9.98148 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02976, "high": 0.0299, "low": 0.02967, "close": 0.02969, "volume": 18887.1, "close_time": 1768237199999, "quote_volume": 560.571844, "trades": 8, "taker_buy_base": 17857.5, "taker_buy_quote": 529.941076 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.02975, "high": 0.02975, "low": 0.02975, "close": 0.02975, "volume": 20256.7, "close_time": 1768240799999, "quote_volume": 602.636825, "trades": 1, "taker_buy_base": 20256.7, "taker_buy_quote": 602.636825 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.02959, "high": 0.02959, "low": 0.02958, "close": 0.02958, "volume": 6430.2, "close_time": 1768244399999, "quote_volume": 190.222305, "trades": 3, "taker_buy_base": 4731.3, "taker_buy_quote": 139.951854 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.02954, "high": 0.02954, "low": 0.02954, "close": 0.02954, "volume": 203.4, "close_time": 1768247999999, "quote_volume": 6.008436, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02964, "high": 0.02967, "low": 0.02964, "close": 0.02967, "volume": 16148.2, "close_time": 1768251599999, "quote_volume": 479.022351, "trades": 2, "taker_buy_base": 12990.1, "taker_buy_quote": 385.416267 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.02928, "high": 0.02928, "low": 0.02904, "close": 0.02904, "volume": 36888.3, "close_time": 1768255199999, "quote_volume": 1074.829042, "trades": 5, "taker_buy_base": 14133.3, "taker_buy_quote": 413.238547 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.02916, "high": 0.02917, "low": 0.02912, "close": 0.02915, "volume": 21496.6, "close_time": 1768258799999, "quote_volume": 626.458698, "trades": 5, "taker_buy_base": 649.8, "taker_buy_quote": 18.949882 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.02915, "high": 0.02915, "low": 0.02915, "close": 0.02915, "volume": 18198.8, "close_time": 1768262399999, "quote_volume": 530.49502, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02923, "high": 0.02931, "low": 0.02923, "close": 0.02928, "volume": 13810.7, "close_time": 1768265999999, "quote_volume": 403.774763, "trades": 7, "taker_buy_base": 12489.1, "taker_buy_quote": 365.089349 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.02939, "high": 0.02939, "low": 0.02925, "close": 0.02935, "volume": 35310.2, "close_time": 1768269599999, "quote_volume": 1037.236274, "trades": 6, "taker_buy_base": 23896.8, "taker_buy_quote": 702.316372 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.02946, "high": 0.0296, "low": 0.02946, "close": 0.02958, "volume": 15939.1, "close_time": 1768273199999, "quote_volume": 470.61105, "trades": 13, "taker_buy_base": 2690.7, "taker_buy_quote": 79.605079 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.02946, "high": 0.02948, "low": 0.02946, "close": 0.02948, "volume": 28674.0, "close_time": 1768276799999, "quote_volume": 844.928468, "trades": 4, "taker_buy_base": 19052.6, "taker_buy_quote": 561.289596 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.02967, "high": 0.02983, "low": 0.02967, "close": 0.02983, "volume": 53537.4, "close_time": 1768280399999, "quote_volume": 1592.87497, "trades": 11, "taker_buy_base": 35977.5, "taker_buy_quote": 1070.436272 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.02986, "high": 0.03002, "low": 0.02986, "close": 0.02994, "volume": 58456.7, "close_time": 1768283999999, "quote_volume": 1748.567913, "trades": 15, "taker_buy_base": 14718.0, "taker_buy_quote": 440.534679 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.02989, "high": 0.02989, "low": 0.02986, "close": 0.02986, "volume": 20496.9, "close_time": 1768287599999, "quote_volume": 612.110064, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.02998, "high": 0.02998, "low": 0.02984, "close": 0.02984, "volume": 9849.3, "close_time": 1768291199999, "quote_volume": 294.020754, "trades": 3, "taker_buy_base": 815.0, "taker_buy_quote": 24.3196 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0298, "high": 0.02998, "low": 0.0298, "close": 0.02998, "volume": 3873.7, "close_time": 1768294799999, "quote_volume": 115.702964, "trades": 6, "taker_buy_base": 1530.8, "taker_buy_quote": 45.69438 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.02997, "high": 0.03006, "low": 0.02994, "close": 0.02997, "volume": 89063.5, "close_time": 1768298399999, "quote_volume": 2670.55701, "trades": 11, "taker_buy_base": 62039.7, "taker_buy_quote": 1860.665325 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.03003, "high": 0.03008, "low": 0.03003, "close": 0.03007, "volume": 50697.3, "close_time": 1768301999999, "quote_volume": 1523.637314, "trades": 10, "taker_buy_base": 26915.2, "taker_buy_quote": 809.340064 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.03006, "high": 0.03027, "low": 0.03001, "close": 0.03017, "volume": 26130.3, "close_time": 1768305599999, "quote_volume": 788.217848, "trades": 6, "taker_buy_base": 2051.2, "taker_buy_quote": 62.039184 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.03021, "high": 0.03088, "low": 0.03019, "close": 0.0307, "volume": 334950.7, "close_time": 1768309199999, "quote_volume": 10230.07631, "trades": 61, "taker_buy_base": 171621.3, "taker_buy_quote": 5234.53071 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.03072, "high": 0.03075, "low": 0.0304, "close": 0.03059, "volume": 818475.2, "close_time": 1768312799999, "quote_volume": 24993.201161, "trades": 85, "taker_buy_base": 390396.1, "taker_buy_quote": 11916.44974 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.03062, "high": 0.031, "low": 0.03058, "close": 0.03089, "volume": 94327.9, "close_time": 1768316399999, "quote_volume": 2908.488071, "trades": 19, "taker_buy_base": 58291.7, "taker_buy_quote": 1797.082486 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0308, "high": 0.03131, "low": 0.0308, "close": 0.03122, "volume": 48329.1, "close_time": 1768319999999, "quote_volume": 1508.726303, "trades": 39, "taker_buy_base": 36163.8, "taker_buy_quote": 1130.611013 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03133, "high": 0.0317, "low": 0.03113, "close": 0.03163, "volume": 211495.1, "close_time": 1768323599999, "quote_volume": 6654.109891, "trades": 85, "taker_buy_base": 135803.2, "taker_buy_quote": 4270.230731 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.03165, "high": 0.03188, "low": 0.03161, "close": 0.03165, "volume": 119463.8, "close_time": 1768327199999, "quote_volume": 3788.790973, "trades": 98, "taker_buy_base": 69325.4, "taker_buy_quote": 2198.735272 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0316, "high": 0.03164, "low": 0.03158, "close": 0.03162, "volume": 18829.9, "close_time": 1768330799999, "quote_volume": 595.198834, "trades": 10, "taker_buy_base": 9689.5, "taker_buy_quote": 306.197644 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.03143, "high": 0.03153, "low": 0.03133, "close": 0.03149, "volume": 43120.3, "close_time": 1768334399999, "quote_volume": 1354.663798, "trades": 17, "taker_buy_base": 41547.7, "taker_buy_quote": 1305.250456 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03153, "high": 0.03158, "low": 0.03129, "close": 0.03129, "volume": 37932.7, "close_time": 1768337999999, "quote_volume": 1195.675844, "trades": 63, "taker_buy_base": 10002.6, "taker_buy_quote": 314.818974 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.03136, "high": 0.0315, "low": 0.03136, "close": 0.0315, "volume": 16975.9, "close_time": 1768341599999, "quote_volume": 532.627597, "trades": 7, "taker_buy_base": 350.1, "taker_buy_quote": 11.020494 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.03178, "high": 0.03237, "low": 0.03178, "close": 0.03219, "volume": 211577.5, "close_time": 1768345199999, "quote_volume": 6786.603306, "trades": 94, "taker_buy_base": 149685.0, "taker_buy_quote": 4798.629222 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.03189, "high": 0.03192, "low": 0.03187, "close": 0.03188, "volume": 5999.6, "close_time": 1768348799999, "quote_volume": 191.27927, "trades": 7, "taker_buy_base": 2342.8, "taker_buy_quote": 74.702024 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03206, "high": 0.03241, "low": 0.03202, "close": 0.03237, "volume": 37283.7, "close_time": 1768352399999, "quote_volume": 1202.818412, "trades": 31, "taker_buy_base": 29715.7, "taker_buy_quote": 958.972813 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.03244, "high": 0.03244, "low": 0.03226, "close": 0.0323, "volume": 6719.6, "close_time": 1768355999999, "quote_volume": 217.689249, "trades": 9, "taker_buy_base": 567.0, "taker_buy_quote": 18.3141 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 358.2, "close_time": 1768359599999, "quote_volume": 11.501802, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.03211, "high": 0.03211, "low": 0.03211, "close": 0.03211, "volume": 0.0, "close_time": 1768363199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.03192, "high": 0.03192, "low": 0.03192, "close": 0.03192, "volume": 193.7, "close_time": 1768366799999, "quote_volume": 6.182904, "trades": 1, "taker_buy_base": 193.7, "taker_buy_quote": 6.182904 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.03182, "high": 0.03222, "low": 0.03175, "close": 0.03213, "volume": 131444.3, "close_time": 1768370399999, "quote_volume": 4207.192368, "trades": 51, "taker_buy_base": 91623.4, "taker_buy_quote": 2931.82232 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.03206, "high": 0.03206, "low": 0.03172, "close": 0.03199, "volume": 657224.6, "close_time": 1768373999999, "quote_volume": 21033.172995, "trades": 60, "taker_buy_base": 132387.0, "taker_buy_quote": 4222.984193 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.03202, "high": 0.03211, "low": 0.03177, "close": 0.03178, "volume": 161148.6, "close_time": 1768377599999, "quote_volume": 5149.365609, "trades": 33, "taker_buy_base": 79626.8, "taker_buy_quote": 2549.046545 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03179, "high": 0.03198, "low": 0.03179, "close": 0.03184, "volume": 73054.4, "close_time": 1768381199999, "quote_volume": 2328.763312, "trades": 23, "taker_buy_base": 35796.3, "taker_buy_quote": 1140.816724 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.03189, "high": 0.03228, "low": 0.03188, "close": 0.03226, "volume": 111934.4, "close_time": 1768384799999, "quote_volume": 3585.337415, "trades": 39, "taker_buy_base": 88658.9, "taker_buy_quote": 2840.258323 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.03226, "high": 0.03226, "low": 0.03197, "close": 0.03208, "volume": 231986.6, "close_time": 1768388399999, "quote_volume": 7447.726371, "trades": 50, "taker_buy_base": 106563.4, "taker_buy_quote": 3420.807315 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.03202, "high": 0.03212, "low": 0.03176, "close": 0.03201, "volume": 204013.9, "close_time": 1768391999999, "quote_volume": 6521.209593, "trades": 57, "taker_buy_base": 121516.4, "taker_buy_quote": 3884.764928 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03211, "high": 0.03227, "low": 0.03199, "close": 0.03199, "volume": 85364.9, "close_time": 1768395599999, "quote_volume": 2742.5231, "trades": 68, "taker_buy_base": 7855.0, "taker_buy_quote": 252.252251 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.03194, "high": 0.03199, "low": 0.03187, "close": 0.03192, "volume": 3474.2, "close_time": 1768399199999, "quote_volume": 110.853149, "trades": 4, "taker_buy_base": 156.2, "taker_buy_quote": 4.996838 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.03175, "high": 0.03224, "low": 0.03175, "close": 0.03224, "volume": 72594.2, "close_time": 1768402799999, "quote_volume": 2319.222922, "trades": 15, "taker_buy_base": 70061.5, "taker_buy_quote": 2238.657735 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.03228, "high": 0.03241, "low": 0.03221, "close": 0.03222, "volume": 108942.8, "close_time": 1768406399999, "quote_volume": 3517.775818, "trades": 23, "taker_buy_base": 34661.0, "taker_buy_quote": 1120.157184 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.03232, "high": 0.03246, "low": 0.0322, "close": 0.03228, "volume": 560901.5, "close_time": 1768409999999, "quote_volume": 18127.428676, "trades": 45, "taker_buy_base": 479533.0, "taker_buy_quote": 15497.122458 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.03217, "high": 0.03229, "low": 0.03183, "close": 0.03194, "volume": 560064.4, "close_time": 1768413599999, "quote_volume": 17959.082978, "trades": 32, "taker_buy_base": 168808.1, "taker_buy_quote": 5400.63759 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0319, "high": 0.03196, "low": 0.03118, "close": 0.03142, "volume": 1420841.5, "close_time": 1768417199999, "quote_volume": 44764.191771, "trades": 100, "taker_buy_base": 183301.9, "taker_buy_quote": 5777.508341 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.03131, "high": 0.03202, "low": 0.03131, "close": 0.03175, "volume": 491587.7, "close_time": 1768420799999, "quote_volume": 15606.85415, "trades": 54, "taker_buy_base": 419007.3, "taker_buy_quote": 13303.236162 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0318, "high": 0.03203, "low": 0.0316, "close": 0.0316, "volume": 668818.5, "close_time": 1768424399999, "quote_volume": 21284.768373, "trades": 61, "taker_buy_base": 62669.8, "taker_buy_quote": 1992.841302 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.03167, "high": 0.03179, "low": 0.03161, "close": 0.03164, "volume": 71251.0, "close_time": 1768427999999, "quote_volume": 2258.316613, "trades": 19, "taker_buy_base": 32803.5, "taker_buy_quote": 1040.171154 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.03151, "high": 0.03151, "low": 0.03122, "close": 0.03135, "volume": 171323.2, "close_time": 1768431599999, "quote_volume": 5370.15121, "trades": 24, "taker_buy_base": 83858.6, "taker_buy_quote": 2629.707814 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.03136, "high": 0.03153, "low": 0.03134, "close": 0.03145, "volume": 610826.8, "close_time": 1768435199999, "quote_volume": 19212.010232, "trades": 29, "taker_buy_base": 438519.7, "taker_buy_quote": 13799.260478 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03141, "high": 0.03166, "low": 0.03141, "close": 0.03156, "volume": 576975.1, "close_time": 1768438799999, "quote_volume": 18193.242476, "trades": 27, "taker_buy_base": 529280.6, "taker_buy_quote": 16689.555869 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.03167, "high": 0.03185, "low": 0.03149, "close": 0.03164, "volume": 15005.0, "close_time": 1768442399999, "quote_volume": 475.224003, "trades": 7, "taker_buy_base": 14594.9, "taker_buy_quote": 462.309954 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.03164, "high": 0.03164, "low": 0.03164, "close": 0.03164, "volume": 0.0, "close_time": 1768445999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.03098, "high": 0.03098, "low": 0.03078, "close": 0.03078, "volume": 12483.6, "close_time": 1768449599999, "quote_volume": 385.487441, "trades": 8, "taker_buy_base": 6668.0, "taker_buy_quote": 205.658448 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03078, "high": 0.03104, "low": 0.03075, "close": 0.03104, "volume": 21780.5, "close_time": 1768453199999, "quote_volume": 671.26484, "trades": 17, "taker_buy_base": 3224.2, "taker_buy_quote": 100.079168 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.03102, "high": 0.03102, "low": 0.03102, "close": 0.03102, "volume": 201.9, "close_time": 1768456799999, "quote_volume": 6.262938, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0311, "close": 0.0311, "volume": 803.8, "close_time": 1768460399999, "quote_volume": 24.99818, "trades": 1, "taker_buy_base": 803.8, "taker_buy_quote": 24.99818 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0312, "high": 0.03142, "low": 0.0312, "close": 0.03132, "volume": 33439.9, "close_time": 1768463999999, "quote_volume": 1047.95794, "trades": 19, "taker_buy_base": 7268.1, "taker_buy_quote": 227.451571 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.03128, "high": 0.03132, "low": 0.03119, "close": 0.03119, "volume": 23559.4, "close_time": 1768467599999, "quote_volume": 735.292611, "trades": 6, "taker_buy_base": 1097.3, "taker_buy_quote": 34.348028 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.03123, "high": 0.03123, "low": 0.03123, "close": 0.03123, "volume": 15690.5, "close_time": 1768471199999, "quote_volume": 490.014315, "trades": 1, "taker_buy_base": 15690.5, "taker_buy_quote": 490.014315 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.03124, "high": 0.03124, "low": 0.03117, "close": 0.03117, "volume": 12325.3, "close_time": 1768474799999, "quote_volume": 384.227838, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.03133, "high": 0.03133, "low": 0.03133, "close": 0.03133, "volume": 159.6, "close_time": 1768478399999, "quote_volume": 5.000268, "trades": 1, "taker_buy_base": 159.6, "taker_buy_quote": 5.000268 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03124, "high": 0.03133, "low": 0.03123, "close": 0.03131, "volume": 14866.0, "close_time": 1768481999999, "quote_volume": 465.304865, "trades": 5, "taker_buy_base": 1084.5, "taker_buy_quote": 33.87978 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.03132, "high": 0.0314, "low": 0.03132, "close": 0.03134, "volume": 49489.6, "close_time": 1768485599999, "quote_volume": 1552.296148, "trades": 9, "taker_buy_base": 45768.1, "taker_buy_quote": 1435.542936 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.03084, "high": 0.03098, "low": 0.03084, "close": 0.03098, "volume": 1617.5, "close_time": 1768489199999, "quote_volume": 49.996666, "trades": 2, "taker_buy_base": 806.9, "taker_buy_quote": 24.997762 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.03099, "high": 0.03105, "low": 0.03011, "close": 0.03055, "volume": 172282.4, "close_time": 1768492799999, "quote_volume": 5269.631855, "trades": 171, "taker_buy_base": 16629.5, "taker_buy_quote": 508.284765 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0303, "close": 0.03046, "volume": 155255.7, "close_time": 1768496399999, "quote_volume": 4740.011534, "trades": 26, "taker_buy_base": 14635.4, "taker_buy_quote": 448.25727 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.03054, "high": 0.0306, "low": 0.03025, "close": 0.03025, "volume": 5350.2, "close_time": 1768499999999, "quote_volume": 163.284688, "trades": 5, "taker_buy_base": 3002.0, "taker_buy_quote": 91.85119 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.03028, "high": 0.03029, "low": 0.0299, "close": 0.02999, "volume": 48462.4, "close_time": 1768503599999, "quote_volume": 1454.558509, "trades": 37, "taker_buy_base": 26522.4, "taker_buy_quote": 797.496282 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0298, "high": 0.0298, "low": 0.02967, "close": 0.02971, "volume": 38672.0, "close_time": 1768507199999, "quote_volume": 1149.655338, "trades": 7, "taker_buy_base": 27746.6, "taker_buy_quote": 824.291762 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02984, "high": 0.02991, "low": 0.02956, "close": 0.02956, "volume": 41449.5, "close_time": 1768510799999, "quote_volume": 1236.307455, "trades": 8, "taker_buy_base": 34120.0, "taker_buy_quote": 1018.917352 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.02964, "high": 0.02964, "low": 0.02964, "close": 0.02964, "volume": 1931.5, "close_time": 1768514399999, "quote_volume": 57.24966, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.02977, "high": 0.02981, "low": 0.02975, "close": 0.02981, "volume": 41783.5, "close_time": 1768517999999, "quote_volume": 1244.871246, "trades": 75, "taker_buy_base": 24223.0, "taker_buy_quote": 721.571672 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 0.0, "close_time": 1768521599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02981, "high": 0.02981, "low": 0.02981, "close": 0.02981, "volume": 2846.2, "close_time": 1768525199999, "quote_volume": 84.845222, "trades": 1, "taker_buy_base": 2846.2, "taker_buy_quote": 84.845222 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.02972, "high": 0.02972, "low": 0.02972, "close": 0.02972, "volume": 4647.3, "close_time": 1768528799999, "quote_volume": 138.117756, "trades": 1, "taker_buy_base": 4647.3, "taker_buy_quote": 138.117756 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.02958, "high": 0.03005, "low": 0.02956, "close": 0.03005, "volume": 77191.2, "close_time": 1768532399999, "quote_volume": 2293.391096, "trades": 8, "taker_buy_base": 43690.1, "taker_buy_quote": 1302.797698 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 6668.4, "close_time": 1768535999999, "quote_volume": 199.38516, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02991, "high": 0.02991, "low": 0.02968, "close": 0.02968, "volume": 44571.0, "close_time": 1768539599999, "quote_volume": 1329.424718, "trades": 2, "taker_buy_base": 16060.4, "taker_buy_quote": 476.672672 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.02975, "high": 0.03013, "low": 0.02975, "close": 0.03002, "volume": 58085.4, "close_time": 1768543199999, "quote_volume": 1740.990504, "trades": 9, "taker_buy_base": 36651.3, "taker_buy_quote": 1095.714252 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.02994, "high": 0.03045, "low": 0.02994, "close": 0.03045, "volume": 140189.1, "close_time": 1768546799999, "quote_volume": 4222.512753, "trades": 23, "taker_buy_base": 139854.9, "taker_buy_quote": 4212.439965 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.03037, "high": 0.0306, "low": 0.03033, "close": 0.03033, "volume": 22164.5, "close_time": 1768550399999, "quote_volume": 673.796259, "trades": 6, "taker_buy_base": 8707.5, "taker_buy_quote": 265.306901 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03033, "high": 0.03033, "low": 0.03033, "close": 0.03033, "volume": 0.0, "close_time": 1768553999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.03027, "high": 0.03061, "low": 0.03027, "close": 0.03061, "volume": 3491.3, "close_time": 1768557599999, "quote_volume": 105.756621, "trades": 3, "taker_buy_base": 252.0, "taker_buy_quote": 7.62804 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.03051, "high": 0.03051, "low": 0.03041, "close": 0.03041, "volume": 624.8, "close_time": 1768561199999, "quote_volume": 19.032608, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0303, "high": 0.03034, "low": 0.03017, "close": 0.03034, "volume": 82149.4, "close_time": 1768564799999, "quote_volume": 2485.956662, "trades": 11, "taker_buy_base": 13267.1, "taker_buy_quote": 400.401078 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03028, "high": 0.03028, "low": 0.03028, "close": 0.03028, "volume": 731.2, "close_time": 1768568399999, "quote_volume": 22.140736, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.03016, "high": 0.03016, "low": 0.02987, "close": 0.03005, "volume": 192115.6, "close_time": 1768571999999, "quote_volume": 5754.571576, "trades": 15, "taker_buy_base": 36059.2, "taker_buy_quote": 1085.082139 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.03003, "high": 0.03007, "low": 0.03, "close": 0.03004, "volume": 66711.7, "close_time": 1768575599999, "quote_volume": 2004.055286, "trades": 6, "taker_buy_base": 36656.1, "taker_buy_quote": 1101.431745 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.03014, "high": 0.0302, "low": 0.02932, "close": 0.02935, "volume": 394183.4, "close_time": 1768579199999, "quote_volume": 11702.467378, "trades": 31, "taker_buy_base": 197581.4, "taker_buy_quote": 5866.84369 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02938, "high": 0.02991, "low": 0.02938, "close": 0.02989, "volume": 134896.1, "close_time": 1768582799999, "quote_volume": 4010.45899, "trades": 23, "taker_buy_base": 66415.7, "taker_buy_quote": 1965.469605 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.02974, "high": 0.02992, "low": 0.02973, "close": 0.02992, "volume": 8459.3, "close_time": 1768586399999, "quote_volume": 251.999149, "trades": 4, "taker_buy_base": 2366.5, "taker_buy_quote": 70.630653 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.03, "high": 0.03011, "low": 0.03, "close": 0.03011, "volume": 7665.1, "close_time": 1768589999999, "quote_volume": 230.471331, "trades": 3, "taker_buy_base": 4663.5, "taker_buy_quote": 140.417985 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.03011, "high": 0.03011, "low": 0.03011, "close": 0.03011, "volume": 0.0, "close_time": 1768593599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.03037, "high": 0.03086, "low": 0.03037, "close": 0.03081, "volume": 104412.5, "close_time": 1768597199999, "quote_volume": 3202.725332, "trades": 10, "taker_buy_base": 34696.8, "taker_buy_quote": 1055.280665 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.03081, "high": 0.03124, "low": 0.03081, "close": 0.03121, "volume": 165993.0, "close_time": 1768600799999, "quote_volume": 5158.709924, "trades": 21, "taker_buy_base": 93724.5, "taker_buy_quote": 2907.225056 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0314, "high": 0.03182, "low": 0.03125, "close": 0.03182, "volume": 325492.2, "close_time": 1768604399999, "quote_volume": 10247.407383, "trades": 74, "taker_buy_base": 170178.2, "taker_buy_quote": 5359.613372 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.03187, "high": 0.0328, "low": 0.03183, "close": 0.03243, "volume": 1691755.7, "close_time": 1768607999999, "quote_volume": 54698.635295, "trades": 280, "taker_buy_base": 1005922.9, "taker_buy_quote": 32553.893932 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03244, "high": 0.03293, "low": 0.03232, "close": 0.03293, "volume": 696841.7, "close_time": 1768611599999, "quote_volume": 22713.85918, "trades": 95, "taker_buy_base": 378054.0, "taker_buy_quote": 12315.930594 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.03297, "high": 0.03351, "low": 0.03264, "close": 0.03286, "volume": 362561.6, "close_time": 1768615199999, "quote_volume": 12032.711658, "trades": 46, "taker_buy_base": 189830.2, "taker_buy_quote": 6305.042783 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.03302, "high": 0.03303, "low": 0.03207, "close": 0.03211, "volume": 171100.5, "close_time": 1768618799999, "quote_volume": 5546.810555, "trades": 36, "taker_buy_base": 86590.8, "taker_buy_quote": 2800.478658 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0326, "high": 0.03275, "low": 0.03229, "close": 0.03253, "volume": 140691.2, "close_time": 1768622399999, "quote_volume": 4578.985946, "trades": 27, "taker_buy_base": 62325.2, "taker_buy_quote": 2025.968095 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0322, "high": 0.03237, "low": 0.0322, "close": 0.03237, "volume": 16299.1, "close_time": 1768625999999, "quote_volume": 525.672556, "trades": 23, "taker_buy_base": 16299.1, "taker_buy_quote": 525.672556 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.03239, "high": 0.0329, "low": 0.03239, "close": 0.03246, "volume": 385065.4, "close_time": 1768629599999, "quote_volume": 12609.559668, "trades": 167, "taker_buy_base": 197957.3, "taker_buy_quote": 6480.227867 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.03248, "high": 0.03293, "low": 0.03248, "close": 0.0328, "volume": 303915.1, "close_time": 1768633199999, "quote_volume": 9951.798886, "trades": 119, "taker_buy_base": 138539.3, "taker_buy_quote": 4532.045473 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.03295, "high": 0.03319, "low": 0.03283, "close": 0.03316, "volume": 72305.7, "close_time": 1768636799999, "quote_volume": 2387.104935, "trades": 21, "taker_buy_base": 53665.2, "taker_buy_quote": 1772.050146 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.03302, "high": 0.03394, "low": 0.03302, "close": 0.03379, "volume": 568500.4, "close_time": 1768640399999, "quote_volume": 19057.539457, "trades": 323, "taker_buy_base": 302268.9, "taker_buy_quote": 10145.426205 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.03383, "high": 0.03388, "low": 0.03305, "close": 0.03329, "volume": 385089.5, "close_time": 1768643999999, "quote_volume": 12862.697087, "trades": 86, "taker_buy_base": 193800.5, "taker_buy_quote": 6465.534348 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.03322, "high": 0.0335, "low": 0.03322, "close": 0.03325, "volume": 120253.6, "close_time": 1768647599999, "quote_volume": 4011.783202, "trades": 46, "taker_buy_base": 82531.8, "taker_buy_quote": 2756.430789 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.03333, "high": 0.03338, "low": 0.03285, "close": 0.03286, "volume": 195231.8, "close_time": 1768651199999, "quote_volume": 6459.685462, "trades": 113, "taker_buy_base": 78563.2, "taker_buy_quote": 2604.551338 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.03286, "high": 0.03437, "low": 0.03286, "close": 0.03437, "volume": 383747.2, "close_time": 1768654799999, "quote_volume": 13054.861234, "trades": 198, "taker_buy_base": 199150.7, "taker_buy_quote": 6789.741736 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.03432, "high": 0.03463, "low": 0.03379, "close": 0.03396, "volume": 348937.6, "close_time": 1768658399999, "quote_volume": 11912.968279, "trades": 257, "taker_buy_base": 202443.2, "taker_buy_quote": 6907.950975 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0341, "high": 0.0345, "low": 0.03393, "close": 0.03446, "volume": 230005.0, "close_time": 1768661999999, "quote_volume": 7875.5525, "trades": 95, "taker_buy_base": 131491.0, "taker_buy_quote": 4509.585977 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.03434, "high": 0.03666, "low": 0.03429, "close": 0.03619, "volume": 2907399.8, "close_time": 1768665599999, "quote_volume": 103644.466111, "trades": 1009, "taker_buy_base": 1584058.1, "taker_buy_quote": 56444.378527 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.03627, "high": 0.03627, "low": 0.0348, "close": 0.03586, "volume": 276220.4, "close_time": 1768669199999, "quote_volume": 9797.607747, "trades": 71, "taker_buy_base": 150225.5, "taker_buy_quote": 5329.612712 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.03587, "high": 0.03743, "low": 0.03526, "close": 0.03534, "volume": 1725827.6, "close_time": 1768672799999, "quote_volume": 63033.627895, "trades": 692, "taker_buy_base": 817268.4, "taker_buy_quote": 29892.003542 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.03531, "high": 0.0368, "low": 0.03518, "close": 0.03659, "volume": 1108167.9, "close_time": 1768676399999, "quote_volume": 39719.329216, "trades": 342, "taker_buy_base": 577439.1, "taker_buy_quote": 20666.632945 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.03665, "high": 0.03678, "low": 0.03488, "close": 0.0352, "volume": 709947.0, "close_time": 1768679999999, "quote_volume": 25265.482018, "trades": 941, "taker_buy_base": 364988.2, "taker_buy_quote": 12979.293715 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03524, "high": 0.03577, "low": 0.03465, "close": 0.03495, "volume": 262054.6, "close_time": 1768683599999, "quote_volume": 9184.415387, "trades": 144, "taker_buy_base": 109426.9, "taker_buy_quote": 3844.575818 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.03497, "high": 0.03525, "low": 0.03442, "close": 0.03464, "volume": 435361.5, "close_time": 1768687199999, "quote_volume": 15142.554572, "trades": 220, "taker_buy_base": 248465.0, "taker_buy_quote": 8647.91751 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.03473, "high": 0.03473, "low": 0.03411, "close": 0.03414, "volume": 209301.8, "close_time": 1768690799999, "quote_volume": 7222.221894, "trades": 133, "taker_buy_base": 110818.6, "taker_buy_quote": 3813.605481 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0343, "high": 0.03437, "low": 0.03398, "close": 0.0341, "volume": 198740.8, "close_time": 1768694399999, "quote_volume": 6808.117533, "trades": 96, "taker_buy_base": 126560.6, "taker_buy_quote": 4336.650779 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03416, "high": 0.03479, "low": 0.03415, "close": 0.03437, "volume": 499612.8, "close_time": 1768697999999, "quote_volume": 17215.370119, "trades": 111, "taker_buy_base": 249216.3, "taker_buy_quote": 8597.953682 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.03474, "high": 0.03474, "low": 0.03358, "close": 0.03358, "volume": 208822.1, "close_time": 1768701599999, "quote_volume": 7117.708342, "trades": 269, "taker_buy_base": 80081.0, "taker_buy_quote": 2730.257451 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.03366, "high": 0.03366, "low": 0.0333, "close": 0.03359, "volume": 83030.1, "close_time": 1768705199999, "quote_volume": 2783.058195, "trades": 100, "taker_buy_base": 49729.9, "taker_buy_quote": 1669.426458 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.03356, "high": 0.03373, "low": 0.0334, "close": 0.0334, "volume": 198036.9, "close_time": 1768708799999, "quote_volume": 6651.186033, "trades": 319, "taker_buy_base": 100722.2, "taker_buy_quote": 3388.653343 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03332, "high": 0.03356, "low": 0.03332, "close": 0.03356, "volume": 41066.1, "close_time": 1768712399999, "quote_volume": 1369.093597, "trades": 11, "taker_buy_base": 16257.2, "taker_buy_quote": 541.72564 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.03329, "high": 0.03334, "low": 0.03326, "close": 0.03334, "volume": 17759.1, "close_time": 1768715999999, "quote_volume": 590.81497, "trades": 9, "taker_buy_base": 16535.1, "taker_buy_quote": 550.077474 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.03321, "high": 0.03321, "low": 0.03309, "close": 0.0331, "volume": 70544.5, "close_time": 1768719599999, "quote_volume": 2336.958491, "trades": 145, "taker_buy_base": 16809.3, "taker_buy_quote": 556.692581 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.03303, "high": 0.03344, "low": 0.03282, "close": 0.03331, "volume": 448277.8, "close_time": 1768723199999, "quote_volume": 14857.371885, "trades": 386, "taker_buy_base": 162587.3, "taker_buy_quote": 5385.06855 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0333, "high": 0.03353, "low": 0.03314, "close": 0.03314, "volume": 332411.1, "close_time": 1768726799999, "quote_volume": 11081.622777, "trades": 116, "taker_buy_base": 189752.2, "taker_buy_quote": 6324.652064 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.03321, "high": 0.03321, "low": 0.03284, "close": 0.03301, "volume": 117219.5, "close_time": 1768730399999, "quote_volume": 3872.205428, "trades": 92, "taker_buy_base": 55461.0, "taker_buy_quote": 1834.079311 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.03304, "high": 0.03311, "low": 0.03274, "close": 0.03274, "volume": 95628.0, "close_time": 1768733999999, "quote_volume": 3157.388679, "trades": 10, "taker_buy_base": 59192.8, "taker_buy_quote": 1954.967662 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.03287, "high": 0.03295, "low": 0.03277, "close": 0.03289, "volume": 174586.3, "close_time": 1768737599999, "quote_volume": 5733.975843, "trades": 17, "taker_buy_base": 2357.5, "taker_buy_quote": 77.579237 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03289, "high": 0.03306, "low": 0.03265, "close": 0.03265, "volume": 91465.3, "close_time": 1768741199999, "quote_volume": 3020.054624, "trades": 6, "taker_buy_base": 48043.2, "taker_buy_quote": 1587.550237 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.03283, "high": 0.03283, "low": 0.03283, "close": 0.03283, "volume": 15237.6, "close_time": 1768744799999, "quote_volume": 500.250408, "trades": 1, "taker_buy_base": 15237.6, "taker_buy_quote": 500.250408 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.03288, "high": 0.03313, "low": 0.0327, "close": 0.0327, "volume": 285115.2, "close_time": 1768748399999, "quote_volume": 9391.654413, "trades": 30, "taker_buy_base": 176543.3, "taker_buy_quote": 5818.594844 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.03288, "high": 0.03316, "low": 0.03288, "close": 0.03309, "volume": 77852.6, "close_time": 1768751999999, "quote_volume": 2570.131999, "trades": 11, "taker_buy_base": 32497.4, "taker_buy_quote": 1072.37696 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03334, "high": 0.03352, "low": 0.03332, "close": 0.03347, "volume": 154972.8, "close_time": 1768755599999, "quote_volume": 5186.13927, "trades": 10, "taker_buy_base": 83506.2, "taker_buy_quote": 2796.500046 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0334, "high": 0.03358, "low": 0.03334, "close": 0.03358, "volume": 191757.7, "close_time": 1768759199999, "quote_volume": 6410.805335, "trades": 20, "taker_buy_base": 109597.2, "taker_buy_quote": 3665.828244 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0337, "close": 0.03401, "volume": 214936.4, "close_time": 1768762799999, "quote_volume": 7301.660354, "trades": 20, "taker_buy_base": 80012.5, "taker_buy_quote": 2715.323149 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.03402, "high": 0.03408, "low": 0.03377, "close": 0.03377, "volume": 271791.4, "close_time": 1768766399999, "quote_volume": 9215.503038, "trades": 20, "taker_buy_base": 161567.0, "taker_buy_quote": 5479.190652 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03392, "high": 0.03408, "low": 0.03375, "close": 0.03392, "volume": 192205.7, "close_time": 1768769999999, "quote_volume": 6510.639182, "trades": 26, "taker_buy_base": 29069.8, "taker_buy_quote": 988.803273 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.03385, "high": 0.03397, "low": 0.03373, "close": 0.03397, "volume": 2993.8, "close_time": 1768773599999, "quote_volume": 101.303246, "trades": 6, "taker_buy_base": 2690.1, "taker_buy_quote": 91.059445 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.03379, "high": 0.03379, "low": 0.03357, "close": 0.03357, "volume": 39904.0, "close_time": 1768777199999, "quote_volume": 1343.239345, "trades": 7, "taker_buy_base": 6464.8, "taker_buy_quote": 218.195596 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.03341, "high": 0.03341, "low": 0.0319, "close": 0.0319, "volume": 127202.4, "close_time": 1768780799999, "quote_volume": 4094.660511, "trades": 15, "taker_buy_base": 65807.5, "taker_buy_quote": 2117.127943 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03181, "high": 0.03181, "low": 0.029, "close": 0.03074, "volume": 1250774.1, "close_time": 1768784399999, "quote_volume": 37921.417594, "trades": 273, "taker_buy_base": 724239.2, "taker_buy_quote": 22146.040287 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.03073, "high": 0.03084, "low": 0.03051, "close": 0.0307, "volume": 67865.3, "close_time": 1768787999999, "quote_volume": 2083.037419, "trades": 28, "taker_buy_base": 32948.3, "taker_buy_quote": 1010.666616 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.03061, "high": 0.03092, "low": 0.0306, "close": 0.03092, "volume": 25505.7, "close_time": 1768791599999, "quote_volume": 786.086082, "trades": 24, "taker_buy_base": 22797.2, "taker_buy_quote": 702.914401 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.03074, "high": 0.03111, "low": 0.03074, "close": 0.03108, "volume": 39978.9, "close_time": 1768795199999, "quote_volume": 1238.038157, "trades": 33, "taker_buy_base": 8615.7, "taker_buy_quote": 266.967947 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03095, "high": 0.03105, "low": 0.03066, "close": 0.03066, "volume": 24350.8, "close_time": 1768798799999, "quote_volume": 751.334426, "trades": 18, "taker_buy_base": 10207.3, "taker_buy_quote": 316.759515 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0305, "high": 0.03084, "low": 0.03024, "close": 0.03074, "volume": 451207.1, "close_time": 1768802399999, "quote_volume": 13754.115406, "trades": 319, "taker_buy_base": 141677.5, "taker_buy_quote": 4325.732739 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0308, "high": 0.03095, "low": 0.03067, "close": 0.03076, "volume": 295437.3, "close_time": 1768805999999, "quote_volume": 9105.033168, "trades": 52, "taker_buy_base": 145317.5, "taker_buy_quote": 4480.797644 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.03069, "high": 0.03069, "low": 0.03069, "close": 0.03069, "volume": 1700.0, "close_time": 1768809599999, "quote_volume": 52.173, "trades": 1, "taker_buy_base": 1700.0, "taker_buy_quote": 52.173 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03066, "high": 0.03153, "low": 0.03061, "close": 0.03132, "volume": 134488.4, "close_time": 1768813199999, "quote_volume": 4186.169488, "trades": 164, "taker_buy_base": 60193.6, "taker_buy_quote": 1861.980878 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.03133, "high": 0.03146, "low": 0.03114, "close": 0.03125, "volume": 123098.1, "close_time": 1768816799999, "quote_volume": 3855.452762, "trades": 55, "taker_buy_base": 77633.7, "taker_buy_quote": 2434.074256 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.03123, "high": 0.03123, "low": 0.03094, "close": 0.03094, "volume": 317615.5, "close_time": 1768820399999, "quote_volume": 9862.43225, "trades": 19, "taker_buy_base": 243956.1, "taker_buy_quote": 7571.660826 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.03103, "high": 0.03107, "low": 0.03085, "close": 0.03085, "volume": 94103.3, "close_time": 1768823999999, "quote_volume": 2915.493125, "trades": 74, "taker_buy_base": 57547.7, "taker_buy_quote": 1783.354257 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03066, "high": 0.03066, "low": 0.0305, "close": 0.0305, "volume": 120189.4, "close_time": 1768827599999, "quote_volume": 3677.25952, "trades": 68, "taker_buy_base": 40014.5, "taker_buy_quote": 1224.685054 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0306, "high": 0.03065, "low": 0.03026, "close": 0.0303, "volume": 125712.8, "close_time": 1768831199999, "quote_volume": 3815.586603, "trades": 63, "taker_buy_base": 33056.2, "taker_buy_quote": 1006.341586 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.03034, "high": 0.03057, "low": 0.03025, "close": 0.03032, "volume": 62465.6, "close_time": 1768834799999, "quote_volume": 1894.862248, "trades": 26, "taker_buy_base": 56781.5, "taker_buy_quote": 1722.502085 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.03041, "high": 0.03128, "low": 0.03024, "close": 0.03037, "volume": 198360.1, "close_time": 1768838399999, "quote_volume": 6039.109246, "trades": 91, "taker_buy_base": 147300.8, "taker_buy_quote": 4491.45593 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03036, "high": 0.0307, "low": 0.03023, "close": 0.0306, "volume": 83078.0, "close_time": 1768841999999, "quote_volume": 2524.112505, "trades": 80, "taker_buy_base": 2903.4, "taker_buy_quote": 88.276769 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.03058, "high": 0.03079, "low": 0.03049, "close": 0.03073, "volume": 38043.0, "close_time": 1768845599999, "quote_volume": 1167.821667, "trades": 106, "taker_buy_base": 16946.6, "taker_buy_quote": 520.649803 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.03072, "high": 0.03096, "low": 0.03072, "close": 0.03091, "volume": 96896.2, "close_time": 1768849199999, "quote_volume": 2986.809187, "trades": 156, "taker_buy_base": 42970.8, "taker_buy_quote": 1325.869109 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.03094, "high": 0.03125, "low": 0.03092, "close": 0.03105, "volume": 103399.2, "close_time": 1768852799999, "quote_volume": 3215.747101, "trades": 59, "taker_buy_base": 40943.9, "taker_buy_quote": 1275.198837 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03096, "high": 0.03103, "low": 0.03093, "close": 0.03093, "volume": 14173.0, "close_time": 1768856399999, "quote_volume": 438.715512, "trades": 8, "taker_buy_base": 9039.2, "taker_buy_quote": 279.811266 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.03098, "high": 0.03098, "low": 0.03098, "close": 0.03098, "volume": 2829.1, "close_time": 1768859999999, "quote_volume": 87.645518, "trades": 3, "taker_buy_base": 2829.1, "taker_buy_quote": 87.645518 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.03073, "high": 0.03073, "low": 0.03047, "close": 0.03047, "volume": 245335.8, "close_time": 1768863599999, "quote_volume": 7507.560102, "trades": 140, "taker_buy_base": 52039.1, "taker_buy_quote": 1591.426498 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.03043, "high": 0.03073, "low": 0.03035, "close": 0.03069, "volume": 68075.2, "close_time": 1768867199999, "quote_volume": 2072.612335, "trades": 18, "taker_buy_base": 63148.4, "taker_buy_quote": 1922.317225 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03057, "high": 0.03065, "low": 0.03051, "close": 0.03056, "volume": 65724.5, "close_time": 1768870799999, "quote_volume": 2007.842744, "trades": 13, "taker_buy_base": 6736.6, "taker_buy_quote": 206.110777 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.03035, "high": 0.03061, "low": 0.03035, "close": 0.03054, "volume": 47601.8, "close_time": 1768874399999, "quote_volume": 1449.198911, "trades": 13, "taker_buy_base": 43600.8, "taker_buy_quote": 1327.768561 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.03055, "high": 0.03154, "low": 0.03055, "close": 0.03124, "volume": 571424.4, "close_time": 1768877999999, "quote_volume": 17805.916283, "trades": 86, "taker_buy_base": 282167.2, "taker_buy_quote": 8792.425974 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.03138, "high": 0.03209, "low": 0.03111, "close": 0.03172, "volume": 778384.6, "close_time": 1768881599999, "quote_volume": 24582.65866, "trades": 174, "taker_buy_base": 427976.8, "taker_buy_quote": 13520.992252 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03165, "high": 0.03202, "low": 0.03135, "close": 0.03181, "volume": 245121.1, "close_time": 1768885199999, "quote_volume": 7774.385704, "trades": 103, "taker_buy_base": 132668.6, "taker_buy_quote": 4210.127706 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.03159, "high": 0.03181, "low": 0.03092, "close": 0.03101, "volume": 398486.7, "close_time": 1768888799999, "quote_volume": 12477.347577, "trades": 157, "taker_buy_base": 201341.8, "taker_buy_quote": 6310.875757 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.03098, "high": 0.03104, "low": 0.03053, "close": 0.03061, "volume": 118961.6, "close_time": 1768892399999, "quote_volume": 3665.314488, "trades": 69, "taker_buy_base": 54223.0, "taker_buy_quote": 1673.488149 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.03066, "high": 0.03108, "low": 0.03052, "close": 0.03052, "volume": 129338.6, "close_time": 1768895999999, "quote_volume": 3992.616777, "trades": 65, "taker_buy_base": 50416.8, "taker_buy_quote": 1557.160165 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03059, "high": 0.03067, "low": 0.03037, "close": 0.03047, "volume": 187375.2, "close_time": 1768899599999, "quote_volume": 5720.008674, "trades": 96, "taker_buy_base": 90595.9, "taker_buy_quote": 2769.417437 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.03055, "high": 0.03109, "low": 0.03055, "close": 0.03107, "volume": 225722.5, "close_time": 1768903199999, "quote_volume": 6971.53835, "trades": 74, "taker_buy_base": 132844.4, "taker_buy_quote": 4097.632664 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.03119, "high": 0.03184, "low": 0.03115, "close": 0.03178, "volume": 183036.9, "close_time": 1768906799999, "quote_volume": 5779.826458, "trades": 73, "taker_buy_base": 105686.0, "taker_buy_quote": 3337.51337 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.03184, "high": 0.03208, "low": 0.03073, "close": 0.03084, "volume": 389788.9, "close_time": 1768910399999, "quote_volume": 12185.87799, "trades": 101, "taker_buy_base": 143086.1, "taker_buy_quote": 4492.307392 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.03084, "high": 0.03332, "low": 0.03072, "close": 0.03323, "volume": 1475248.6, "close_time": 1768913999999, "quote_volume": 47886.245478, "trades": 562, "taker_buy_base": 862876.9, "taker_buy_quote": 27987.306734 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.03322, "high": 0.03322, "low": 0.03168, "close": 0.03178, "volume": 446592.2, "close_time": 1768917599999, "quote_volume": 14483.838308, "trades": 171, "taker_buy_base": 262763.1, "taker_buy_quote": 8477.279571 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0311, "close": 0.03123, "volume": 562304.9, "close_time": 1768921199999, "quote_volume": 17720.161545, "trades": 231, "taker_buy_base": 218621.7, "taker_buy_quote": 6887.200961 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.03125, "high": 0.03127, "low": 0.03041, "close": 0.03061, "volume": 211656.9, "close_time": 1768924799999, "quote_volume": 6484.6348, "trades": 226, "taker_buy_base": 114404.8, "taker_buy_quote": 3504.648488 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03063, "high": 0.03078, "low": 0.03011, "close": 0.03026, "volume": 143804.1, "close_time": 1768928399999, "quote_volume": 4386.400934, "trades": 115, "taker_buy_base": 86011.2, "taker_buy_quote": 2621.448573 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.03024, "high": 0.0304, "low": 0.02978, "close": 0.02993, "volume": 78543.5, "close_time": 1768931999999, "quote_volume": 2358.161778, "trades": 90, "taker_buy_base": 51660.6, "taker_buy_quote": 1550.77561 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.03001, "high": 0.03004, "low": 0.02975, "close": 0.02987, "volume": 85119.5, "close_time": 1768935599999, "quote_volume": 2545.608323, "trades": 22, "taker_buy_base": 6997.7, "taker_buy_quote": 209.03633 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02987, "high": 0.03015, "low": 0.02987, "close": 0.03002, "volume": 103998.8, "close_time": 1768939199999, "quote_volume": 3121.598421, "trades": 37, "taker_buy_base": 39596.1, "taker_buy_quote": 1186.981029 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.03, "high": 0.0302, "low": 0.02982, "close": 0.03009, "volume": 122903.4, "close_time": 1768942799999, "quote_volume": 3692.584257, "trades": 61, "taker_buy_base": 52060.1, "taker_buy_quote": 1567.458149 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.03019, "high": 0.03019, "low": 0.02986, "close": 0.02996, "volume": 16834.5, "close_time": 1768946399999, "quote_volume": 504.60157, "trades": 15, "taker_buy_base": 7775.7, "taker_buy_quote": 233.298536 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02977, "high": 0.02986, "low": 0.02937, "close": 0.02968, "volume": 55222.5, "close_time": 1768949999999, "quote_volume": 1627.316853, "trades": 35, "taker_buy_base": 44365.9, "taker_buy_quote": 1305.850777 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02964, "high": 0.0297, "low": 0.02957, "close": 0.02961, "volume": 24666.4, "close_time": 1768953599999, "quote_volume": 730.447403, "trades": 15, "taker_buy_base": 3650.6, "taker_buy_quote": 108.165568 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02969, "high": 0.03001, "low": 0.02959, "close": 0.03001, "volume": 46880.7, "close_time": 1768957199999, "quote_volume": 1395.528362, "trades": 21, "taker_buy_base": 39446.9, "taker_buy_quote": 1175.010021 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.03013, "high": 0.03044, "low": 0.03001, "close": 0.03033, "volume": 120902.5, "close_time": 1768960799999, "quote_volume": 3648.328977, "trades": 48, "taker_buy_base": 68296.2, "taker_buy_quote": 2065.20145 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.03031, "high": 0.03119, "low": 0.03031, "close": 0.0309, "volume": 311678.8, "close_time": 1768964399999, "quote_volume": 9658.425065, "trades": 90, "taker_buy_base": 115241.7, "taker_buy_quote": 3574.237293 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.03092, "high": 0.03121, "low": 0.03082, "close": 0.03082, "volume": 95535.9, "close_time": 1768967999999, "quote_volume": 2958.191455, "trades": 73, "taker_buy_base": 59230.3, "taker_buy_quote": 1834.720245 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0308, "high": 0.03092, "low": 0.03061, "close": 0.03062, "volume": 14976.3, "close_time": 1768971599999, "quote_volume": 460.448648, "trades": 26, "taker_buy_base": 3772.4, "taker_buy_quote": 116.307842 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.03066, "high": 0.03071, "low": 0.03057, "close": 0.03057, "volume": 40582.4, "close_time": 1768975199999, "quote_volume": 1243.894682, "trades": 8, "taker_buy_base": 1971.0, "taker_buy_quote": 60.484397 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.03067, "high": 0.03069, "low": 0.03033, "close": 0.03033, "volume": 117441.9, "close_time": 1768978799999, "quote_volume": 3586.713251, "trades": 18, "taker_buy_base": 39598.9, "taker_buy_quote": 1215.281015 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.03037, "high": 0.0304, "low": 0.03037, "close": 0.0304, "volume": 35872.5, "close_time": 1768982399999, "quote_volume": 1089.546606, "trades": 3, "taker_buy_base": 35872.5, "taker_buy_quote": 1089.546606 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.03037, "high": 0.03052, "low": 0.03009, "close": 0.03028, "volume": 99279.7, "close_time": 1768985999999, "quote_volume": 3002.129906, "trades": 29, "taker_buy_base": 64595.5, "taker_buy_quote": 1957.212665 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.03018, "high": 0.03045, "low": 0.03012, "close": 0.03035, "volume": 55216.4, "close_time": 1768989599999, "quote_volume": 1678.466331, "trades": 18, "taker_buy_base": 35628.7, "taker_buy_quote": 1083.064062 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.03033, "high": 0.0306, "low": 0.03004, "close": 0.03004, "volume": 48975.3, "close_time": 1768993199999, "quote_volume": 1481.018952, "trades": 28, "taker_buy_base": 4890.6, "taker_buy_quote": 148.39959 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.03009, "high": 0.03024, "low": 0.02996, "close": 0.02999, "volume": 166634.7, "close_time": 1768996799999, "quote_volume": 5011.731487, "trades": 29, "taker_buy_base": 108095.3, "taker_buy_quote": 3249.13767 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0299, "high": 0.03009, "low": 0.02953, "close": 0.03009, "volume": 77393.5, "close_time": 1769000399999, "quote_volume": 2308.801405, "trades": 37, "taker_buy_base": 56478.2, "taker_buy_quote": 1685.079691 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.03008, "high": 0.03008, "low": 0.0295, "close": 0.0295, "volume": 10347.6, "close_time": 1769003999999, "quote_volume": 308.548242, "trades": 19, "taker_buy_base": 2632.9, "taker_buy_quote": 78.242144 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.02948, "high": 0.02997, "low": 0.02948, "close": 0.02987, "volume": 136797.5, "close_time": 1769007599999, "quote_volume": 4073.993292, "trades": 114, "taker_buy_base": 21804.7, "taker_buy_quote": 649.604501 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.02986, "high": 0.03006, "low": 0.02969, "close": 0.02991, "volume": 52606.2, "close_time": 1769011199999, "quote_volume": 1569.203305, "trades": 76, "taker_buy_base": 17704.6, "taker_buy_quote": 529.117058 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02984, "high": 0.02985, "low": 0.02897, "close": 0.02904, "volume": 83903.6, "close_time": 1769014799999, "quote_volume": 2457.321277, "trades": 91, "taker_buy_base": 35000.3, "taker_buy_quote": 1021.399485 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02905, "high": 0.0293, "low": 0.02877, "close": 0.02919, "volume": 203669.3, "close_time": 1769018399999, "quote_volume": 5910.961441, "trades": 101, "taker_buy_base": 101367.5, "taker_buy_quote": 2956.968259 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02917, "high": 0.02957, "low": 0.02917, "close": 0.02945, "volume": 118698.6, "close_time": 1769021999999, "quote_volume": 3484.436024, "trades": 57, "taker_buy_base": 64337.8, "taker_buy_quote": 1886.593025 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.02952, "high": 0.0303, "low": 0.02929, "close": 0.0303, "volume": 128782.3, "close_time": 1769025599999, "quote_volume": 3827.82277, "trades": 86, "taker_buy_base": 83563.0, "taker_buy_quote": 2485.971573 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03026, "high": 0.03029, "low": 0.03, "close": 0.03024, "volume": 14878.2, "close_time": 1769029199999, "quote_volume": 449.117397, "trades": 35, "taker_buy_base": 11107.6, "taker_buy_quote": 335.407119 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.03042, "high": 0.03067, "low": 0.03042, "close": 0.03067, "volume": 32192.5, "close_time": 1769032799999, "quote_volume": 983.101008, "trades": 26, "taker_buy_base": 27861.6, "taker_buy_quote": 850.693851 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.03066, "high": 0.03066, "low": 0.03028, "close": 0.03031, "volume": 49606.7, "close_time": 1769036399999, "quote_volume": 1514.513297, "trades": 17, "taker_buy_base": 1942.5, "taker_buy_quote": 58.849998 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.03032, "high": 0.03044, "low": 0.03006, "close": 0.03006, "volume": 11615.7, "close_time": 1769039999999, "quote_volume": 352.136618, "trades": 14, "taker_buy_base": 7620.0, "taker_buy_quote": 231.536883 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03014, "high": 0.03072, "low": 0.03014, "close": 0.0305, "volume": 260205.7, "close_time": 1769043599999, "quote_volume": 7921.597889, "trades": 57, "taker_buy_base": 112332.0, "taker_buy_quote": 3416.78285 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.03051, "high": 0.03159, "low": 0.0305, "close": 0.03151, "volume": 573747.1, "close_time": 1769047199999, "quote_volume": 17897.337117, "trades": 122, "taker_buy_base": 298076.8, "taker_buy_quote": 9281.679922 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0315, "high": 0.03175, "low": 0.03135, "close": 0.03143, "volume": 538803.2, "close_time": 1769050799999, "quote_volume": 17025.507647, "trades": 113, "taker_buy_base": 271540.6, "taker_buy_quote": 8582.351651 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.03137, "high": 0.03163, "low": 0.03124, "close": 0.03145, "volume": 248559.9, "close_time": 1769054399999, "quote_volume": 7815.498505, "trades": 21, "taker_buy_base": 132151.1, "taker_buy_quote": 4152.844596 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03163, "high": 0.03189, "low": 0.03157, "close": 0.03169, "volume": 179593.1, "close_time": 1769057999999, "quote_volume": 5693.140502, "trades": 28, "taker_buy_base": 106739.5, "taker_buy_quote": 3388.608676 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.03185, "high": 0.03207, "low": 0.0317, "close": 0.03204, "volume": 263872.6, "close_time": 1769061599999, "quote_volume": 8416.618894, "trades": 35, "taker_buy_base": 165958.9, "taker_buy_quote": 5287.66063 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.03197, "high": 0.03197, "low": 0.03148, "close": 0.03148, "volume": 225454.9, "close_time": 1769065199999, "quote_volume": 7165.431603, "trades": 20, "taker_buy_base": 108140.1, "taker_buy_quote": 3433.851688 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.03137, "high": 0.03165, "low": 0.0312, "close": 0.03155, "volume": 180713.1, "close_time": 1769068799999, "quote_volume": 5675.81308, "trades": 17, "taker_buy_base": 75290.8, "taker_buy_quote": 2370.053309 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03165, "high": 0.03165, "low": 0.03101, "close": 0.0311, "volume": 109403.6, "close_time": 1769072399999, "quote_volume": 3420.116547, "trades": 60, "taker_buy_base": 24720.1, "taker_buy_quote": 773.093847 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0313, "high": 0.03147, "low": 0.03116, "close": 0.0312, "volume": 261599.3, "close_time": 1769075999999, "quote_volume": 8190.125249, "trades": 15, "taker_buy_base": 125819.8, "taker_buy_quote": 3945.56499 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.03114, "high": 0.03114, "low": 0.03086, "close": 0.03112, "volume": 178317.9, "close_time": 1769079599999, "quote_volume": 5535.548574, "trades": 19, "taker_buy_base": 125132.8, "taker_buy_quote": 3888.762716 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.03088, "high": 0.03088, "low": 0.0306, "close": 0.03067, "volume": 26420.7, "close_time": 1769083199999, "quote_volume": 812.12576, "trades": 16, "taker_buy_base": 5704.6, "taker_buy_quote": 174.998656 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0306, "high": 0.03166, "low": 0.03057, "close": 0.03083, "volume": 61697.9, "close_time": 1769086799999, "quote_volume": 1901.416135, "trades": 22, "taker_buy_base": 52293.6, "taker_buy_quote": 1612.237622 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.03077, "high": 0.03095, "low": 0.03068, "close": 0.03068, "volume": 143549.4, "close_time": 1769090399999, "quote_volume": 4410.560068, "trades": 20, "taker_buy_base": 11897.8, "taker_buy_quote": 366.458276 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0308, "high": 0.03097, "low": 0.03016, "close": 0.03016, "volume": 109678.1, "close_time": 1769093999999, "quote_volume": 3363.728076, "trades": 27, "taker_buy_base": 76413.0, "taker_buy_quote": 2348.749848 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.03025, "high": 0.03042, "low": 0.02987, "close": 0.03042, "volume": 244157.0, "close_time": 1769097599999, "quote_volume": 7369.012376, "trades": 25, "taker_buy_base": 135511.8, "taker_buy_quote": 4105.016166 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.03043, "high": 0.03062, "low": 0.03043, "close": 0.03062, "volume": 56858.0, "close_time": 1769101199999, "quote_volume": 1733.959427, "trades": 6, "taker_buy_base": 23666.0, "taker_buy_quote": 723.926867 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0309, "high": 0.03115, "low": 0.03078, "close": 0.03101, "volume": 166969.8, "close_time": 1769104799999, "quote_volume": 5177.287666, "trades": 22, "taker_buy_base": 95852.4, "taker_buy_quote": 2976.469305 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.031, "high": 0.031, "low": 0.03072, "close": 0.03072, "volume": 125982.8, "close_time": 1769108399999, "quote_volume": 3889.207549, "trades": 9, "taker_buy_base": 42887.4, "taker_buy_quote": 1322.647416 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.03077, "high": 0.0312, "low": 0.03075, "close": 0.03096, "volume": 304635.3, "close_time": 1769111999999, "quote_volume": 9428.613493, "trades": 39, "taker_buy_base": 156270.1, "taker_buy_quote": 4836.806034 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03096, "high": 0.03096, "low": 0.03096, "close": 0.03096, "volume": 0.0, "close_time": 1769115599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.03081, "high": 0.03081, "low": 0.03081, "close": 0.03081, "volume": 324.6, "close_time": 1769119199999, "quote_volume": 10.000926, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.03116, "high": 0.03127, "low": 0.03113, "close": 0.03113, "volume": 32432.3, "close_time": 1769122799999, "quote_volume": 1011.86868, "trades": 3, "taker_buy_base": 16100.3, "taker_buy_quote": 501.202339 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.03111, "high": 0.03119, "low": 0.03111, "close": 0.03119, "volume": 41538.1, "close_time": 1769126399999, "quote_volume": 1293.357971, "trades": 3, "taker_buy_base": 41538.1, "taker_buy_quote": 1293.357971 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03121, "high": 0.0314, "low": 0.03103, "close": 0.03134, "volume": 42428.1, "close_time": 1769129999999, "quote_volume": 1319.694703, "trades": 12, "taker_buy_base": 10266.9, "taker_buy_quote": 320.929282 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0311, "high": 0.03161, "low": 0.0311, "close": 0.03161, "volume": 43420.9, "close_time": 1769133599999, "quote_volume": 1364.780235, "trades": 9, "taker_buy_base": 42617.1, "taker_buy_quote": 1339.782055 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.03161, "high": 0.03161, "low": 0.03133, "close": 0.03136, "volume": 38841.4, "close_time": 1769137199999, "quote_volume": 1218.401127, "trades": 6, "taker_buy_base": 163.0, "taker_buy_quote": 5.15243 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.03166, "high": 0.03201, "low": 0.03157, "close": 0.03157, "volume": 23214.7, "close_time": 1769140799999, "quote_volume": 739.282393, "trades": 9, "taker_buy_base": 6570.0, "taker_buy_quote": 209.997946 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.03163, "high": 0.03257, "low": 0.03163, "close": 0.03257, "volume": 370662.6, "close_time": 1769144399999, "quote_volume": 11921.850993, "trades": 109, "taker_buy_base": 231508.2, "taker_buy_quote": 7442.512438 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.03257, "high": 0.03257, "low": 0.032, "close": 0.032, "volume": 77874.5, "close_time": 1769147999999, "quote_volume": 2502.733545, "trades": 9, "taker_buy_base": 47859.0, "taker_buy_quote": 1539.995968 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0318, "high": 0.03205, "low": 0.03165, "close": 0.03165, "volume": 115488.3, "close_time": 1769151599999, "quote_volume": 3660.82021, "trades": 26, "taker_buy_base": 72478.2, "taker_buy_quote": 2298.502415 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.03165, "high": 0.03172, "low": 0.03161, "close": 0.03161, "volume": 13994.6, "close_time": 1769155199999, "quote_volume": 443.156157, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.03161, "high": 0.03161, "low": 0.03132, "close": 0.03132, "volume": 12235.7, "close_time": 1769158799999, "quote_volume": 385.041635, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.03129, "high": 0.0313, "low": 0.03116, "close": 0.03122, "volume": 84449.2, "close_time": 1769162399999, "quote_volume": 2638.336025, "trades": 20, "taker_buy_base": 50807.1, "taker_buy_quote": 1587.292214 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.03137, "high": 0.03137, "low": 0.03107, "close": 0.0311, "volume": 34766.3, "close_time": 1769165999999, "quote_volume": 1086.06985, "trades": 21, "taker_buy_base": 15938.7, "taker_buy_quote": 499.997019 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.03117, "high": 0.03138, "low": 0.03117, "close": 0.03123, "volume": 42392.7, "close_time": 1769169599999, "quote_volume": 1326.441778, "trades": 7, "taker_buy_base": 16477.4, "taker_buy_quote": 515.927639 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0314, "high": 0.03166, "low": 0.03131, "close": 0.03131, "volume": 34324.8, "close_time": 1769173199999, "quote_volume": 1080.155879, "trades": 7, "taker_buy_base": 16119.3, "taker_buy_quote": 506.187074 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.03125, "high": 0.0318, "low": 0.03124, "close": 0.03161, "volume": 166396.6, "close_time": 1769176799999, "quote_volume": 5266.401009, "trades": 22, "taker_buy_base": 52771.4, "taker_buy_quote": 1673.773189 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.03158, "high": 0.03158, "low": 0.03074, "close": 0.0312, "volume": 265009.2, "close_time": 1769180399999, "quote_volume": 8230.104145, "trades": 47, "taker_buy_base": 127491.4, "taker_buy_quote": 3949.741377 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.03116, "high": 0.03119, "low": 0.03089, "close": 0.03118, "volume": 460991.5, "close_time": 1769183999999, "quote_volume": 14329.347868, "trades": 42, "taker_buy_base": 210573.5, "taker_buy_quote": 6545.876521 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.03115, "high": 0.03137, "low": 0.03083, "close": 0.03124, "volume": 253574.4, "close_time": 1769187599999, "quote_volume": 7899.686641, "trades": 24, "taker_buy_base": 132555.6, "taker_buy_quote": 4130.992677 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.03102, "high": 0.03169, "low": 0.03098, "close": 0.03128, "volume": 244397.4, "close_time": 1769191199999, "quote_volume": 7648.717664, "trades": 32, "taker_buy_base": 110325.9, "taker_buy_quote": 3458.385853 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.03134, "high": 0.03152, "low": 0.03117, "close": 0.03117, "volume": 126633.4, "close_time": 1769194799999, "quote_volume": 3970.948648, "trades": 25, "taker_buy_base": 91642.3, "taker_buy_quote": 2876.871317 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.03111, "high": 0.03111, "low": 0.03062, "close": 0.03068, "volume": 358905.4, "close_time": 1769198399999, "quote_volume": 11084.690098, "trades": 26, "taker_buy_base": 163849.5, "taker_buy_quote": 5057.791349 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.03067, "high": 0.03071, "low": 0.03037, "close": 0.03039, "volume": 204567.8, "close_time": 1769201999999, "quote_volume": 6248.893719, "trades": 14, "taker_buy_base": 66191.2, "taker_buy_quote": 2023.147777 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.03069, "high": 0.03069, "low": 0.03056, "close": 0.03056, "volume": 146674.0, "close_time": 1769205599999, "quote_volume": 4491.887215, "trades": 11, "taker_buy_base": 88431.4, "taker_buy_quote": 2707.818977 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.03054, "high": 0.0307, "low": 0.03054, "close": 0.03061, "volume": 103896.9, "close_time": 1769209199999, "quote_volume": 3178.002803, "trades": 20, "taker_buy_base": 69829.3, "taker_buy_quote": 2136.174939 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.03061, "high": 0.03061, "low": 0.03061, "close": 0.03061, "volume": 0.0, "close_time": 1769212799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.03069, "high": 0.03069, "low": 0.03039, "close": 0.03045, "volume": 285025.3, "close_time": 1769216399999, "quote_volume": 8710.023088, "trades": 28, "taker_buy_base": 128239.2, "taker_buy_quote": 3916.334264 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.03031, "high": 0.03063, "low": 0.03031, "close": 0.03054, "volume": 160239.4, "close_time": 1769219999999, "quote_volume": 4889.456285, "trades": 11, "taker_buy_base": 50069.6, "taker_buy_quote": 1520.899864 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.03057, "high": 0.03057, "low": 0.03057, "close": 0.03057, "volume": 19245.6, "close_time": 1769223599999, "quote_volume": 588.337992, "trades": 2, "taker_buy_base": 11057.0, "taker_buy_quote": 338.01249 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.03057, "high": 0.0306, "low": 0.03056, "close": 0.03058, "volume": 88011.7, "close_time": 1769227199999, "quote_volume": 2690.873194, "trades": 7, "taker_buy_base": 50508.3, "taker_buy_quote": 1544.76929 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.03041, "high": 0.03045, "low": 0.03038, "close": 0.03043, "volume": 164577.6, "close_time": 1769230799999, "quote_volume": 5008.501316, "trades": 15, "taker_buy_base": 124163.3, "taker_buy_quote": 3779.525829 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.03041, "high": 0.03042, "low": 0.03041, "close": 0.03042, "volume": 9502.0, "close_time": 1769234399999, "quote_volume": 288.988714, "trades": 2, "taker_buy_base": 9502.0, "taker_buy_quote": 288.988714 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.03043, "high": 0.03053, "low": 0.03043, "close": 0.03045, "volume": 111306.7, "close_time": 1769237999999, "quote_volume": 3389.149119, "trades": 11, "taker_buy_base": 8211.9, "taker_buy_quote": 250.709307 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.03051, "high": 0.03051, "low": 0.03051, "close": 0.03051, "volume": 813.1, "close_time": 1769241599999, "quote_volume": 24.807681, "trades": 1, "taker_buy_base": 813.1, "taker_buy_quote": 24.807681 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.03043, "high": 0.03053, "low": 0.03038, "close": 0.03053, "volume": 61081.7, "close_time": 1769245199999, "quote_volume": 1862.436682, "trades": 4, "taker_buy_base": 44449.8, "taker_buy_quote": 1356.831224 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.03054, "high": 0.03054, "low": 0.03048, "close": 0.03048, "volume": 64796.4, "close_time": 1769248799999, "quote_volume": 1977.26675, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.03049, "high": 0.03063, "low": 0.03048, "close": 0.03056, "volume": 153047.1, "close_time": 1769252399999, "quote_volume": 4669.572233, "trades": 17, "taker_buy_base": 133782.3, "taker_buy_quote": 4081.427663 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.03049, "high": 0.03053, "low": 0.03049, "close": 0.03053, "volume": 74867.8, "close_time": 1769255999999, "quote_volume": 2284.02997, "trades": 3, "taker_buy_base": 16403.9, "taker_buy_quote": 500.811067 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.03063, "high": 0.03065, "low": 0.03063, "close": 0.03065, "volume": 52704.4, "close_time": 1769259599999, "quote_volume": 1615.063738, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.03052, "high": 0.03052, "low": 0.03039, "close": 0.03045, "volume": 2734.9, "close_time": 1769263199999, "quote_volume": 83.41839, "trades": 4, "taker_buy_base": 1705.8, "taker_buy_quote": 52.032072 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.03027, "high": 0.03038, "low": 0.03023, "close": 0.03038, "volume": 116894.3, "close_time": 1769266799999, "quote_volume": 3539.602691, "trades": 8, "taker_buy_base": 46644.9, "taker_buy_quote": 1411.474674 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.03032, "high": 0.03032, "low": 0.02987, "close": 0.0299, "volume": 175866.5, "close_time": 1769270399999, "quote_volume": 5262.350951, "trades": 15, "taker_buy_base": 152797.4, "taker_buy_quote": 4567.019674 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0299, "high": 0.0299, "low": 0.02973, "close": 0.02973, "volume": 79453.0, "close_time": 1769273999999, "quote_volume": 2363.987369, "trades": 11, "taker_buy_base": 28882.8, "taker_buy_quote": 859.325987 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02992, "high": 0.02993, "low": 0.02987, "close": 0.02993, "volume": 35658.4, "close_time": 1769277599999, "quote_volume": 1066.126067, "trades": 3, "taker_buy_base": 18931.1, "taker_buy_quote": 566.481616 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02993, "high": 0.02993, "low": 0.02969, "close": 0.02973, "volume": 137134.8, "close_time": 1769281199999, "quote_volume": 4088.702873, "trades": 14, "taker_buy_base": 12020.6, "taker_buy_quote": 359.709558 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02971, "high": 0.02972, "low": 0.02971, "close": 0.02972, "volume": 88024.1, "close_time": 1769284799999, "quote_volume": 2615.588953, "trades": 3, "taker_buy_base": 48729.9, "taker_buy_quote": 1447.765329 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0299, "high": 0.02994, "low": 0.02985, "close": 0.02989, "volume": 119491.5, "close_time": 1769288399999, "quote_volume": 3572.886466, "trades": 8, "taker_buy_base": 71448.1, "taker_buy_quote": 2137.210584 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0299, "high": 0.03007, "low": 0.0299, "close": 0.03007, "volume": 146240.9, "close_time": 1769291999999, "quote_volume": 4387.292023, "trades": 11, "taker_buy_base": 73196.2, "taker_buy_quote": 2199.507436 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.03014, "high": 0.03014, "low": 0.03005, "close": 0.03005, "volume": 50147.4, "close_time": 1769295599999, "quote_volume": 1509.945684, "trades": 3, "taker_buy_base": 33514.6, "taker_buy_quote": 1010.130044 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02994, "high": 0.02994, "low": 0.02994, "close": 0.02994, "volume": 2279.2, "close_time": 1769299199999, "quote_volume": 68.239248, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02977, "high": 0.02977, "low": 0.02967, "close": 0.02972, "volume": 8462.2, "close_time": 1769302799999, "quote_volume": 251.552844, "trades": 3, "taker_buy_base": 7917.4, "taker_buy_quote": 235.388628 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02978, "high": 0.02978, "low": 0.02965, "close": 0.02965, "volume": 59198.4, "close_time": 1769306399999, "quote_volume": 1760.749932, "trades": 4, "taker_buy_base": 184.7, "taker_buy_quote": 5.489284 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02972, "high": 0.02972, "low": 0.0297, "close": 0.0297, "volume": 76714.8, "close_time": 1769309999999, "quote_volume": 2278.467584, "trades": 3, "taker_buy_base": 76714.8, "taker_buy_quote": 2278.467584 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02944, "high": 0.02947, "low": 0.02937, "close": 0.02937, "volume": 23847.7, "close_time": 1769313599999, "quote_volume": 702.071499, "trades": 4, "taker_buy_base": 23677.5, "taker_buy_quote": 697.072725 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02935, "high": 0.02935, "low": 0.02935, "close": 0.02935, "volume": 95086.7, "close_time": 1769317199999, "quote_volume": 2790.794645, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02936, "high": 0.02951, "low": 0.02936, "close": 0.02951, "volume": 61793.9, "close_time": 1769320799999, "quote_volume": 1817.881343, "trades": 3, "taker_buy_base": 44795.6, "taker_buy_quote": 1318.811255 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02948, "high": 0.02955, "low": 0.02948, "close": 0.02955, "volume": 750.1, "close_time": 1769324399999, "quote_volume": 22.136692, "trades": 2, "taker_buy_base": 339.2, "taker_buy_quote": 10.02336 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02952, "high": 0.02959, "low": 0.02944, "close": 0.02955, "volume": 1368.9, "close_time": 1769327999999, "quote_volume": 40.416686, "trades": 4, "taker_buy_base": 685.0, "taker_buy_quote": 20.255566 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02945, "high": 0.02953, "low": 0.0292, "close": 0.02929, "volume": 56390.4, "close_time": 1769331599999, "quote_volume": 1652.561266, "trades": 7, "taker_buy_base": 55210.3, "taker_buy_quote": 1618.010737 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0292, "high": 0.02957, "low": 0.0292, "close": 0.02949, "volume": 149592.8, "close_time": 1769335199999, "quote_volume": 4390.769972, "trades": 28, "taker_buy_base": 41473.4, "taker_buy_quote": 1221.047532 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0295, "high": 0.02958, "low": 0.02937, "close": 0.02937, "volume": 47046.6, "close_time": 1769338799999, "quote_volume": 1387.832627, "trades": 71, "taker_buy_base": 11261.8, "taker_buy_quote": 332.777647 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02937, "high": 0.02937, "low": 0.02923, "close": 0.02923, "volume": 14932.2, "close_time": 1769342399999, "quote_volume": 437.355732, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02913, "high": 0.02921, "low": 0.029, "close": 0.02921, "volume": 154662.8, "close_time": 1769345999999, "quote_volume": 4499.359716, "trades": 41, "taker_buy_base": 80132.8, "taker_buy_quote": 2333.203866 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02921, "high": 0.02921, "low": 0.0291, "close": 0.02921, "volume": 52609.1, "close_time": 1769349599999, "quote_volume": 1533.876099, "trades": 5, "taker_buy_base": 18325.0, "taker_buy_quote": 535.180971 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02921, "high": 0.02921, "low": 0.0289, "close": 0.02912, "volume": 244806.6, "close_time": 1769353199999, "quote_volume": 7104.961484, "trades": 38, "taker_buy_base": 146577.9, "taker_buy_quote": 4255.827909 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02927, "high": 0.02927, "low": 0.02899, "close": 0.02904, "volume": 125054.7, "close_time": 1769356799999, "quote_volume": 3636.464995, "trades": 11, "taker_buy_base": 19297.1, "taker_buy_quote": 561.632748 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02899, "high": 0.02899, "low": 0.02781, "close": 0.02839, "volume": 1251760.6, "close_time": 1769360399999, "quote_volume": 35405.787622, "trades": 173, "taker_buy_base": 645739.9, "taker_buy_quote": 18248.173768 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02856, "high": 0.02856, "low": 0.02826, "close": 0.02828, "volume": 281236.5, "close_time": 1769363999999, "quote_volume": 7988.732203, "trades": 19, "taker_buy_base": 119968.8, "taker_buy_quote": 3405.003367 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02819, "high": 0.02821, "low": 0.02789, "close": 0.02789, "volume": 297184.3, "close_time": 1769367599999, "quote_volume": 8340.616028, "trades": 25, "taker_buy_base": 117725.5, "taker_buy_quote": 3314.864664 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02716, "close": 0.02716, "volume": 165876.8, "close_time": 1769371199999, "quote_volume": 4587.694037, "trades": 21, "taker_buy_base": 54248.9, "taker_buy_quote": 1501.503429 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02744, "high": 0.02744, "low": 0.02735, "close": 0.02735, "volume": 932.4, "close_time": 1769374799999, "quote_volume": 25.517457, "trades": 2, "taker_buy_base": 181.3, "taker_buy_quote": 4.974872 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02753, "high": 0.0276, "low": 0.02745, "close": 0.02749, "volume": 130735.4, "close_time": 1769378399999, "quote_volume": 3600.99766, "trades": 14, "taker_buy_base": 108954.4, "taker_buy_quote": 2999.967076 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 743.0, "close_time": 1769381999999, "quote_volume": 20.42507, "trades": 1, "taker_buy_base": 743.0, "taker_buy_quote": 20.42507 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02723, "high": 0.02747, "low": 0.02723, "close": 0.02747, "volume": 186207.7, "close_time": 1769385599999, "quote_volume": 5093.759712, "trades": 21, "taker_buy_base": 58626.5, "taker_buy_quote": 1604.98507 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02736, "high": 0.0274, "low": 0.02719, "close": 0.02739, "volume": 187088.1, "close_time": 1769389199999, "quote_volume": 5110.436037, "trades": 9, "taker_buy_base": 83390.6, "taker_buy_quote": 2282.614237 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02762, "high": 0.02771, "low": 0.02762, "close": 0.0277, "volume": 171897.6, "close_time": 1769392799999, "quote_volume": 4757.929219, "trades": 11, "taker_buy_base": 44130.0, "taker_buy_quote": 1220.691363 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02747, "high": 0.02759, "low": 0.02746, "close": 0.02759, "volume": 124395.6, "close_time": 1769396399999, "quote_volume": 3421.232815, "trades": 7, "taker_buy_base": 124395.6, "taker_buy_quote": 3421.232815 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 13033.5, "close_time": 1769399999999, "quote_volume": 355.423545, "trades": 1, "taker_buy_base": 13033.5, "taker_buy_quote": 355.423545 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02744, "high": 0.02772, "low": 0.02744, "close": 0.02772, "volume": 55681.3, "close_time": 1769403599999, "quote_volume": 1539.414421, "trades": 8, "taker_buy_base": 37637.0, "taker_buy_quote": 1039.948197 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02762, "high": 0.02762, "low": 0.02751, "close": 0.02751, "volume": 4893.7, "close_time": 1769407199999, "quote_volume": 135.042345, "trades": 2, "taker_buy_base": 3787.8, "taker_buy_quote": 104.619036 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02751, "high": 0.02755, "low": 0.02739, "close": 0.02749, "volume": 38382.3, "close_time": 1769410799999, "quote_volume": 1053.294493, "trades": 9, "taker_buy_base": 19744.1, "taker_buy_quote": 542.787623 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.02775, "high": 0.02786, "low": 0.0277, "close": 0.02771, "volume": 117903.4, "close_time": 1769414399999, "quote_volume": 3280.448717, "trades": 14, "taker_buy_base": 24885.7, "taker_buy_quote": 692.121245 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02762, "high": 0.02777, "low": 0.02752, "close": 0.02758, "volume": 245786.7, "close_time": 1769417999999, "quote_volume": 6786.98527, "trades": 17, "taker_buy_base": 136421.1, "taker_buy_quote": 3771.36494 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 3436.7, "close_time": 1769421599999, "quote_volume": 94.474883, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0273, "high": 0.02744, "low": 0.0273, "close": 0.02744, "volume": 23035.8, "close_time": 1769425199999, "quote_volume": 631.408686, "trades": 4, "taker_buy_base": 22604.9, "taker_buy_quote": 619.610644 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02742, "close": 0.02742, "volume": 800.5, "close_time": 1769428799999, "quote_volume": 21.94971, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02733, "high": 0.02735, "low": 0.0272, "close": 0.02729, "volume": 25673.5, "close_time": 1769432399999, "quote_volume": 701.111555, "trades": 9, "taker_buy_base": 18706.2, "taker_buy_quote": 511.345119 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0273, "high": 0.02749, "low": 0.0273, "close": 0.02742, "volume": 25322.3, "close_time": 1769435999999, "quote_volume": 694.754335, "trades": 8, "taker_buy_base": 4548.4, "taker_buy_quote": 125.035516 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.02742, "high": 0.02746, "low": 0.02714, "close": 0.02742, "volume": 224603.2, "close_time": 1769439599999, "quote_volume": 6135.184957, "trades": 26, "taker_buy_base": 92414.8, "taker_buy_quote": 2525.958513 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02759, "high": 0.02783, "low": 0.02746, "close": 0.02746, "volume": 219673.3, "close_time": 1769443199999, "quote_volume": 6089.57512, "trades": 18, "taker_buy_base": 113596.7, "taker_buy_quote": 3146.618562 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02742, "high": 0.02746, "low": 0.02717, "close": 0.02717, "volume": 36207.9, "close_time": 1769446799999, "quote_volume": 992.705592, "trades": 7, "taker_buy_base": 31800.0, "taker_buy_quote": 872.159292 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02741, "high": 0.02741, "low": 0.02718, "close": 0.02738, "volume": 91447.9, "close_time": 1769450399999, "quote_volume": 2496.482361, "trades": 9, "taker_buy_base": 38886.4, "taker_buy_quote": 1064.736968 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.02745, "high": 0.02783, "low": 0.02745, "close": 0.0276, "volume": 48863.7, "close_time": 1769453999999, "quote_volume": 1346.062988, "trades": 8, "taker_buy_base": 4936.5, "taker_buy_quote": 136.660618 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0277, "high": 0.02786, "low": 0.0277, "close": 0.02772, "volume": 24254.5, "close_time": 1769457599999, "quote_volume": 672.974184, "trades": 10, "taker_buy_base": 4191.2, "taker_buy_quote": 116.523264 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02781, "high": 0.02786, "low": 0.02779, "close": 0.02779, "volume": 40590.1, "close_time": 1769461199999, "quote_volume": 1129.963236, "trades": 23, "taker_buy_base": 26883.6, "taker_buy_quote": 748.475082 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02786, "high": 0.02825, "low": 0.02786, "close": 0.02822, "volume": 57083.3, "close_time": 1769464799999, "quote_volume": 1600.736013, "trades": 25, "taker_buy_base": 46163.8, "taker_buy_quote": 1295.260492 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02822, "high": 0.02822, "low": 0.02822, "close": 0.02822, "volume": 0.0, "close_time": 1769468399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02802, "close": 0.02802, "volume": 1807.1, "close_time": 1769471999999, "quote_volume": 50.634942, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02786, "high": 0.02789, "low": 0.02773, "close": 0.02789, "volume": 73460.3, "close_time": 1769475599999, "quote_volume": 2041.337948, "trades": 25, "taker_buy_base": 12813.1, "taker_buy_quote": 356.788974 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.02782, "high": 0.02795, "low": 0.02782, "close": 0.02792, "volume": 94221.5, "close_time": 1769479199999, "quote_volume": 2630.177592, "trades": 9, "taker_buy_base": 94221.5, "taker_buy_quote": 2630.177592 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02792, "high": 0.02792, "low": 0.02792, "close": 0.02792, "volume": 0.0, "close_time": 1769482799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02773, "high": 0.02773, "low": 0.02764, "close": 0.02764, "volume": 43592.1, "close_time": 1769486399999, "quote_volume": 1206.993586, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "close_time": 1769489999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02764, "high": 0.02764, "low": 0.02764, "close": 0.02764, "volume": 0.0, "close_time": 1769493599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02749, "high": 0.0275, "low": 0.02738, "close": 0.02738, "volume": 56382.0, "close_time": 1769497199999, "quote_volume": 1549.624087, "trades": 7, "taker_buy_base": 5389.9, "taker_buy_quote": 148.2172 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.02744, "high": 0.02751, "low": 0.02744, "close": 0.02751, "volume": 1000.0, "close_time": 1769500799999, "quote_volume": 27.475, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 27.475 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02737, "close": 0.02737, "volume": 3340.7, "close_time": 1769504399999, "quote_volume": 91.584959, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02742, "high": 0.02746, "low": 0.02734, "close": 0.02734, "volume": 375950.7, "close_time": 1769507999999, "quote_volume": 10307.054723, "trades": 23, "taker_buy_base": 182203.5, "taker_buy_quote": 4993.674002 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02744, "high": 0.02769, "low": 0.02742, "close": 0.02745, "volume": 241320.6, "close_time": 1769511599999, "quote_volume": 6663.790739, "trades": 12, "taker_buy_base": 240297.9, "taker_buy_quote": 6635.741771 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 10865.6, "close_time": 1769515199999, "quote_volume": 299.999216, "trades": 1, "taker_buy_base": 10865.6, "taker_buy_quote": 299.999216 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02742, "high": 0.02749, "low": 0.02734, "close": 0.02734, "volume": 3276.9, "close_time": 1769518799999, "quote_volume": 89.88431, "trades": 5, "taker_buy_base": 1080.0, "taker_buy_quote": 29.6892 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02719, "high": 0.02719, "low": 0.02718, "close": 0.02718, "volume": 5183.9, "close_time": 1769522399999, "quote_volume": 140.900242, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.02726, "high": 0.02726, "low": 0.02726, "close": 0.02726, "volume": 704.6, "close_time": 1769525999999, "quote_volume": 19.207396, "trades": 1, "taker_buy_base": 704.6, "taker_buy_quote": 19.207396 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02709, "high": 0.02709, "low": 0.02709, "close": 0.02709, "volume": 500.1, "close_time": 1769529599999, "quote_volume": 13.547709, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02735, "high": 0.02754, "low": 0.02735, "close": 0.0275, "volume": 46532.9, "close_time": 1769533199999, "quote_volume": 1281.303855, "trades": 5, "taker_buy_base": 43640.1, "taker_buy_quote": 1201.848354 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02735, "high": 0.02735, "low": 0.02712, "close": 0.02712, "volume": 17904.8, "close_time": 1769536799999, "quote_volume": 486.634723, "trades": 6, "taker_buy_base": 965.5, "taker_buy_quote": 26.31953 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02722, "high": 0.02761, "low": 0.02722, "close": 0.02761, "volume": 5586.9, "close_time": 1769540399999, "quote_volume": 152.286186, "trades": 5, "taker_buy_base": 4466.2, "taker_buy_quote": 121.736844 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0278, "high": 0.0278, "low": 0.02778, "close": 0.02778, "volume": 10222.8, "close_time": 1769543999999, "quote_volume": 284.061326, "trades": 3, "taker_buy_base": 10222.8, "taker_buy_quote": 284.061326 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02792, "high": 0.02792, "low": 0.02792, "close": 0.02792, "volume": 25986.1, "close_time": 1769547599999, "quote_volume": 725.531912, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02785, "high": 0.02785, "low": 0.02778, "close": 0.02778, "volume": 3932.1, "close_time": 1769551199999, "quote_volume": 109.271055, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02778, "high": 0.02794, "low": 0.02778, "close": 0.02794, "volume": 491.5, "close_time": 1769554799999, "quote_volume": 13.682494, "trades": 2, "taker_buy_base": 491.5, "taker_buy_quote": 13.682494 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02786, "high": 0.02786, "low": 0.02786, "close": 0.02786, "volume": 35418.6, "close_time": 1769558399999, "quote_volume": 986.762196, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02755, "close": 0.02755, "volume": 22359.5, "close_time": 1769561999999, "quote_volume": 616.337325, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 45994.0, "close_time": 1769565599999, "quote_volume": 1267.1347, "trades": 1, "taker_buy_base": 45994.0, "taker_buy_quote": 1267.1347 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02755, "close": 0.02755, "volume": 0.0, "close_time": 1769569199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 82231.7, "close_time": 1769572799999, "quote_volume": 2245.747727, "trades": 3, "taker_buy_base": 46424.5, "taker_buy_quote": 1267.853095 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02726, "high": 0.02733, "low": 0.02714, "close": 0.02714, "volume": 53132.5, "close_time": 1769576399999, "quote_volume": 1444.433396, "trades": 7, "taker_buy_base": 20782.9, "taker_buy_quote": 565.15839 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02727, "high": 0.02731, "low": 0.02727, "close": 0.02731, "volume": 20067.0, "close_time": 1769579999999, "quote_volume": 547.296098, "trades": 2, "taker_buy_base": 20067.0, "taker_buy_quote": 547.296098 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02738, "high": 0.02745, "low": 0.02738, "close": 0.02745, "volume": 37407.5, "close_time": 1769583599999, "quote_volume": 1025.522057, "trades": 3, "taker_buy_base": 18248.2, "taker_buy_quote": 500.91309 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02747, "high": 0.02751, "low": 0.02745, "close": 0.02751, "volume": 157861.9, "close_time": 1769587199999, "quote_volume": 4339.109085, "trades": 8, "taker_buy_base": 55368.7, "taker_buy_quote": 1522.069633 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02736, "high": 0.02751, "low": 0.02729, "close": 0.02751, "volume": 442833.5, "close_time": 1769590799999, "quote_volume": 12156.575948, "trades": 11, "taker_buy_base": 440730.8, "taker_buy_quote": 12099.046076 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02751, "high": 0.02751, "low": 0.02751, "close": 0.02751, "volume": 0.0, "close_time": 1769594399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02755, "high": 0.02757, "low": 0.02753, "close": 0.02757, "volume": 2827.2, "close_time": 1769597999999, "quote_volume": 77.889332, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 796.8, "close_time": 1769601599999, "quote_volume": 21.999648, "trades": 1, "taker_buy_base": 796.8, "taker_buy_quote": 21.999648 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02757, "high": 0.02757, "low": 0.02744, "close": 0.02744, "volume": 5428.0, "close_time": 1769605199999, "quote_volume": 149.347549, "trades": 5, "taker_buy_base": 739.9, "taker_buy_quote": 20.302856 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02744, "high": 0.02744, "low": 0.02744, "close": 0.02744, "volume": 0.0, "close_time": 1769608799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.02722, "high": 0.02733, "low": 0.02715, "close": 0.02727, "volume": 8210.4, "close_time": 1769612399999, "quote_volume": 223.393338, "trades": 7, "taker_buy_base": 902.3, "taker_buy_quote": 24.626859 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.027, "high": 0.02708, "low": 0.027, "close": 0.02704, "volume": 52342.5, "close_time": 1769615999999, "quote_volume": 1416.130856, "trades": 6, "taker_buy_base": 8772.4, "taker_buy_quote": 237.165888 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02686, "high": 0.02713, "low": 0.02686, "close": 0.02688, "volume": 82254.4, "close_time": 1769619599999, "quote_volume": 2224.509441, "trades": 14, "taker_buy_base": 68668.7, "taker_buy_quote": 1858.697712 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02702, "high": 0.02709, "low": 0.02701, "close": 0.02701, "volume": 21697.7, "close_time": 1769623199999, "quote_volume": 587.526332, "trades": 7, "taker_buy_base": 20349.7, "taker_buy_quote": 551.116852 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02697, "high": 0.02697, "low": 0.02697, "close": 0.02697, "volume": 556.1, "close_time": 1769626799999, "quote_volume": 14.998017, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02697, "high": 0.02711, "low": 0.02689, "close": 0.02711, "volume": 11038.7, "close_time": 1769630399999, "quote_volume": 297.723702, "trades": 8, "taker_buy_base": 657.8, "taker_buy_quote": 17.832958 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02722, "high": 0.02722, "low": 0.02722, "close": 0.02722, "volume": 32435.8, "close_time": 1769633999999, "quote_volume": 882.902476, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02711, "high": 0.0272, "low": 0.02711, "close": 0.02719, "volume": 4308.8, "close_time": 1769637599999, "quote_volume": 117.080657, "trades": 4, "taker_buy_base": 1808.9, "taker_buy_quote": 49.184992 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 23862.7, "close_time": 1769641199999, "quote_volume": 651.928964, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.02732, "high": 0.02732, "low": 0.02732, "close": 0.02732, "volume": 0.0, "close_time": 1769644799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0271, "high": 0.0271, "low": 0.02683, "close": 0.02683, "volume": 537.4, "close_time": 1769648399999, "quote_volume": 14.499442, "trades": 2, "taker_buy_base": 300.0, "taker_buy_quote": 8.13 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.02682, "high": 0.02682, "low": 0.02648, "close": 0.02659, "volume": 17563.6, "close_time": 1769651999999, "quote_volume": 466.685216, "trades": 13, "taker_buy_base": 1164.3, "taker_buy_quote": 31.048122 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02659, "high": 0.02659, "low": 0.02623, "close": 0.02623, "volume": 85452.2, "close_time": 1769655599999, "quote_volume": 2245.896209, "trades": 12, "taker_buy_base": 1741.7, "taker_buy_quote": 45.901711 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02631, "high": 0.02646, "low": 0.02631, "close": 0.02637, "volume": 25174.8, "close_time": 1769659199999, "quote_volume": 663.849942, "trades": 3, "taker_buy_base": 6232.4, "taker_buy_quote": 164.338854 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02637, "high": 0.02637, "low": 0.02637, "close": 0.02637, "volume": 0.0, "close_time": 1769662799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02664, "high": 0.02664, "low": 0.02664, "close": 0.02664, "volume": 1023.8, "close_time": 1769666399999, "quote_volume": 27.274032, "trades": 1, "taker_buy_base": 1023.8, "taker_buy_quote": 27.274032 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02651, "high": 0.0271, "low": 0.02651, "close": 0.02707, "volume": 1043285.9, "close_time": 1769669999999, "quote_volume": 28142.427883, "trades": 56, "taker_buy_base": 170606.0, "taker_buy_quote": 4610.445649 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02704, "high": 0.02704, "low": 0.02685, "close": 0.02685, "volume": 50287.7, "close_time": 1769673599999, "quote_volume": 1359.727443, "trades": 3, "taker_buy_base": 50014.2, "taker_buy_quote": 1352.383968 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02679, "high": 0.02681, "low": 0.02644, "close": 0.02647, "volume": 126774.4, "close_time": 1769677199999, "quote_volume": 3379.959763, "trades": 12, "taker_buy_base": 4138.5, "taker_buy_quote": 109.898985 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.02656, "high": 0.02662, "low": 0.02656, "close": 0.02662, "volume": 43441.2, "close_time": 1769680799999, "quote_volume": 1153.842534, "trades": 3, "taker_buy_base": 42703.5, "taker_buy_quote": 1134.20496 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 89359.9, "close_time": 1769684399999, "quote_volume": 2392.164523, "trades": 4, "taker_buy_base": 89359.9, "taker_buy_quote": 2392.164523 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0268, "high": 0.0268, "low": 0.02667, "close": 0.02667, "volume": 51480.6, "close_time": 1769687999999, "quote_volume": 1379.510317, "trades": 3, "taker_buy_base": 2309.7, "taker_buy_quote": 61.876863 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 0.0, "close_time": 1769691599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02662, "high": 0.03232, "low": 0.02662, "close": 0.03122, "volume": 7270092.2, "close_time": 1769695199999, "quote_volume": 213501.081722, "trades": 1244, "taker_buy_base": 3693464.2, "taker_buy_quote": 108220.492632 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.03103, "high": 0.0313, "low": 0.02879, "close": 0.02952, "volume": 5866148.6, "close_time": 1769698799999, "quote_volume": 175170.406383, "trades": 1605, "taker_buy_base": 2694005.9, "taker_buy_quote": 80511.297325 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02951, "high": 0.03164, "low": 0.02849, "close": 0.0286, "volume": 4198197.1, "close_time": 1769702399999, "quote_volume": 126974.163504, "trades": 644, "taker_buy_base": 2137991.4, "taker_buy_quote": 64703.688879 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02875, "high": 0.02875, "low": 0.02713, "close": 0.02749, "volume": 2376894.5, "close_time": 1769705999999, "quote_volume": 66104.404096, "trades": 339, "taker_buy_base": 1138578.7, "taker_buy_quote": 31647.696948 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.02761, "high": 0.02806, "low": 0.02728, "close": 0.02734, "volume": 409462.3, "close_time": 1769709599999, "quote_volume": 11305.689263, "trades": 50, "taker_buy_base": 274893.0, "taker_buy_quote": 7602.440596 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.02747, "high": 0.02754, "low": 0.02695, "close": 0.02695, "volume": 549417.4, "close_time": 1769713199999, "quote_volume": 14976.13783, "trades": 182, "taker_buy_base": 162427.2, "taker_buy_quote": 4422.536199 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.02688, "high": 0.02723, "low": 0.0267, "close": 0.02719, "volume": 543233.7, "close_time": 1769716799999, "quote_volume": 14685.740658, "trades": 120, "taker_buy_base": 262351.3, "taker_buy_quote": 7100.318199 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02702, "high": 0.02716, "low": 0.02691, "close": 0.02709, "volume": 489233.1, "close_time": 1769720399999, "quote_volume": 13261.24508, "trades": 56, "taker_buy_base": 187816.2, "taker_buy_quote": 5089.321805 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02724, "high": 0.02727, "low": 0.02703, "close": 0.02721, "volume": 69439.4, "close_time": 1769723999999, "quote_volume": 1888.606606, "trades": 18, "taker_buy_base": 46163.3, "taker_buy_quote": 1255.957528 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.02704, "high": 0.02704, "low": 0.02679, "close": 0.02687, "volume": 67087.5, "close_time": 1769727599999, "quote_volume": 1801.110182, "trades": 8, "taker_buy_base": 24745.3, "taker_buy_quote": 665.79208 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02699, "high": 0.02703, "low": 0.02692, "close": 0.02703, "volume": 117971.2, "close_time": 1769731199999, "quote_volume": 3179.533794, "trades": 13, "taker_buy_base": 64521.4, "taker_buy_quote": 1739.558373 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02687, "high": 0.02689, "low": 0.02652, "close": 0.02687, "volume": 439939.5, "close_time": 1769734799999, "quote_volume": 11772.783688, "trades": 66, "taker_buy_base": 227961.5, "taker_buy_quote": 6100.584853 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.02706, "high": 0.02714, "low": 0.02556, "close": 0.02647, "volume": 342953.4, "close_time": 1769738399999, "quote_volume": 9152.46145, "trades": 53, "taker_buy_base": 183521.3, "taker_buy_quote": 4884.406519 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.02621, "high": 0.02703, "low": 0.02588, "close": 0.0269, "volume": 429669.4, "close_time": 1769741999999, "quote_volume": 11324.057816, "trades": 144, "taker_buy_base": 201212.5, "taker_buy_quote": 5296.491248 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02687, "high": 0.02721, "low": 0.02657, "close": 0.02657, "volume": 378286.3, "close_time": 1769745599999, "quote_volume": 10216.615076, "trades": 89, "taker_buy_base": 146112.6, "taker_buy_quote": 3950.248277 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02659, "high": 0.0266, "low": 0.02629, "close": 0.02629, "volume": 175889.0, "close_time": 1769749199999, "quote_volume": 4649.432273, "trades": 65, "taker_buy_base": 69580.7, "taker_buy_quote": 1846.979409 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02624, "high": 0.02635, "low": 0.02616, "close": 0.0262, "volume": 265242.5, "close_time": 1769752799999, "quote_volume": 6970.137595, "trades": 54, "taker_buy_base": 193125.7, "taker_buy_quote": 5080.306629 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02608, "high": 0.02625, "low": 0.02602, "close": 0.02618, "volume": 39718.7, "close_time": 1769756399999, "quote_volume": 1038.573569, "trades": 15, "taker_buy_base": 32753.3, "taker_buy_quote": 856.603345 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02626, "high": 0.02676, "low": 0.02626, "close": 0.02646, "volume": 142685.6, "close_time": 1769759999999, "quote_volume": 3800.075129, "trades": 28, "taker_buy_base": 25388.9, "taker_buy_quote": 676.5288 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0265, "high": 0.02657, "low": 0.02594, "close": 0.02623, "volume": 180467.0, "close_time": 1769763599999, "quote_volume": 4723.924571, "trades": 82, "taker_buy_base": 97019.5, "taker_buy_quote": 2538.812041 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.02624, "high": 0.02646, "low": 0.02617, "close": 0.0263, "volume": 78983.8, "close_time": 1769767199999, "quote_volume": 2078.885096, "trades": 40, "taker_buy_base": 60703.8, "taker_buy_quote": 1597.738394 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.02634, "high": 0.02645, "low": 0.02633, "close": 0.02643, "volume": 32649.8, "close_time": 1769770799999, "quote_volume": 861.700927, "trades": 37, "taker_buy_base": 23674.2, "taker_buy_quote": 625.069008 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02643, "high": 0.02675, "low": 0.02639, "close": 0.02667, "volume": 105930.7, "close_time": 1769774399999, "quote_volume": 2813.615428, "trades": 21, "taker_buy_base": 53321.1, "taker_buy_quote": 1413.236023 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02669, "high": 0.02682, "low": 0.02662, "close": 0.02669, "volume": 36723.3, "close_time": 1769777999999, "quote_volume": 981.100786, "trades": 44, "taker_buy_base": 25882.1, "taker_buy_quote": 691.439263 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.02671, "high": 0.02685, "low": 0.02668, "close": 0.02673, "volume": 99441.9, "close_time": 1769781599999, "quote_volume": 2662.419116, "trades": 25, "taker_buy_base": 57620.7, "taker_buy_quote": 1542.708596 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02674, "high": 0.0274, "low": 0.02674, "close": 0.0274, "volume": 256440.8, "close_time": 1769785199999, "quote_volume": 6962.274115, "trades": 60, "taker_buy_base": 140330.0, "taker_buy_quote": 3815.267165 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0275, "high": 0.02839, "low": 0.02739, "close": 0.02787, "volume": 389217.0, "close_time": 1769788799999, "quote_volume": 10856.90937, "trades": 42, "taker_buy_base": 205244.7, "taker_buy_quote": 5738.593787 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02783, "high": 0.02797, "low": 0.02755, "close": 0.02776, "volume": 98936.4, "close_time": 1769792399999, "quote_volume": 2757.628463, "trades": 18, "taker_buy_base": 50476.4, "taker_buy_quote": 1409.744765 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02752, "high": 0.0277, "low": 0.0274, "close": 0.0274, "volume": 466572.0, "close_time": 1769795999999, "quote_volume": 12848.787047, "trades": 49, "taker_buy_base": 371053.7, "taker_buy_quote": 10210.545761 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02732, "high": 0.02732, "low": 0.02682, "close": 0.02707, "volume": 45310.2, "close_time": 1769799599999, "quote_volume": 1229.578836, "trades": 11, "taker_buy_base": 1900.1, "taker_buy_quote": 51.305968 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02725, "high": 0.02745, "low": 0.0272, "close": 0.02739, "volume": 345887.9, "close_time": 1769803199999, "quote_volume": 9489.346032, "trades": 20, "taker_buy_base": 14520.5, "taker_buy_quote": 396.924889 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02741, "high": 0.02751, "low": 0.02707, "close": 0.02707, "volume": 94763.9, "close_time": 1769806799999, "quote_volume": 2598.82911, "trades": 14, "taker_buy_base": 56261.0, "taker_buy_quote": 1540.417818 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.02719, "high": 0.02719, "low": 0.02709, "close": 0.02714, "volume": 22278.9, "close_time": 1769810399999, "quote_volume": 605.333346, "trades": 8, "taker_buy_base": 431.4, "taker_buy_quote": 11.725452 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02716, "high": 0.02716, "low": 0.02699, "close": 0.02711, "volume": 59017.9, "close_time": 1769813999999, "quote_volume": 1598.159642, "trades": 13, "taker_buy_base": 37210.1, "taker_buy_quote": 1008.384109 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02705, "high": 0.02705, "low": 0.02684, "close": 0.02684, "volume": 7800.3, "close_time": 1769817599999, "quote_volume": 209.757249, "trades": 7, "taker_buy_base": 862.8, "taker_buy_quote": 23.286972 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02688, "high": 0.02688, "low": 0.02678, "close": 0.02681, "volume": 55028.3, "close_time": 1769821199999, "quote_volume": 1474.379687, "trades": 6, "taker_buy_base": 51849.4, "taker_buy_quote": 1389.045426 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.02677, "high": 0.02691, "low": 0.02677, "close": 0.02691, "volume": 45497.5, "close_time": 1769824799999, "quote_volume": 1224.307569, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.02707, "high": 0.02707, "low": 0.02702, "close": 0.02702, "volume": 51622.9, "close_time": 1769828399999, "quote_volume": 1397.371283, "trades": 2, "taker_buy_base": 51622.9, "taker_buy_quote": 1397.371283 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 14250.0, "close_time": 1769831999999, "quote_volume": 383.61, "trades": 1, "taker_buy_base": 14250.0, "taker_buy_quote": 383.61 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02692, "high": 0.02692, "low": 0.02692, "close": 0.02692, "volume": 0.0, "close_time": 1769835599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.02715, "high": 0.02719, "low": 0.02715, "close": 0.02719, "volume": 49670.3, "close_time": 1769839199999, "quote_volume": 1348.618505, "trades": 2, "taker_buy_base": 1746.5, "taker_buy_quote": 47.487335 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.02667, "high": 0.02667, "low": 0.02661, "close": 0.02661, "volume": 2571.2, "close_time": 1769842799999, "quote_volume": 68.469114, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.02659, "high": 0.02678, "low": 0.0265, "close": 0.02678, "volume": 55887.2, "close_time": 1769846399999, "quote_volume": 1486.263896, "trades": 13, "taker_buy_base": 51549.4, "taker_buy_quote": 1371.043148 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0267, "high": 0.0267, "low": 0.02625, "close": 0.02638, "volume": 338432.1, "close_time": 1769849999999, "quote_volume": 8888.850469, "trades": 23, "taker_buy_base": 256614.0, "taker_buy_quote": 6737.421103 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02636, "high": 0.0264, "low": 0.02631, "close": 0.02631, "volume": 15753.2, "close_time": 1769853599999, "quote_volume": 415.783242, "trades": 3, "taker_buy_base": 15753.2, "taker_buy_quote": 415.783242 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.02623, "high": 0.0264, "low": 0.02623, "close": 0.02633, "volume": 3412.1, "close_time": 1769857199999, "quote_volume": 89.933115, "trades": 6, "taker_buy_base": 2885.8, "taker_buy_quote": 76.075636 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.02627, "high": 0.02627, "low": 0.02611, "close": 0.02611, "volume": 2930.7, "close_time": 1769860799999, "quote_volume": 76.824401, "trades": 2, "taker_buy_base": 2930.7, "taker_buy_quote": 76.824401 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02602, "high": 0.02603, "low": 0.02595, "close": 0.02595, "volume": 56868.8, "close_time": 1769864399999, "quote_volume": 1478.177013, "trades": 7, "taker_buy_base": 5771.1, "taker_buy_quote": 150.167051 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.02592, "high": 0.02593, "low": 0.02567, "close": 0.02567, "volume": 22346.7, "close_time": 1769867999999, "quote_volume": 576.650281, "trades": 6, "taker_buy_base": 21740.2, "taker_buy_quote": 561.071701 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.02572, "high": 0.02574, "low": 0.02459, "close": 0.02471, "volume": 255043.9, "close_time": 1769871599999, "quote_volume": 6346.992251, "trades": 112, "taker_buy_base": 112630.8, "taker_buy_quote": 2797.718359 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.02499, "high": 0.0251, "low": 0.02499, "close": 0.02508, "volume": 77007.6, "close_time": 1769875199999, "quote_volume": 1926.635774, "trades": 7, "taker_buy_base": 2260.4, "taker_buy_quote": 56.66266 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02494, "high": 0.02514, "low": 0.0247, "close": 0.0247, "volume": 166725.2, "close_time": 1769878799999, "quote_volume": 4163.525439, "trades": 24, "taker_buy_base": 114178.5, "taker_buy_quote": 2855.575196 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.02451, "high": 0.02451, "low": 0.02201, "close": 0.02366, "volume": 238911.5, "close_time": 1769882399999, "quote_volume": 5698.675748, "trades": 82, "taker_buy_base": 108945.0, "taker_buy_quote": 2610.29979 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.02372, "high": 0.02372, "low": 0.02264, "close": 0.02338, "volume": 234692.4, "close_time": 1769885999999, "quote_volume": 5375.705709, "trades": 139, "taker_buy_base": 184238.1, "taker_buy_quote": 4205.397645 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.02338, "high": 0.0236, "low": 0.02332, "close": 0.02349, "volume": 185263.7, "close_time": 1769889599999, "quote_volume": 4347.379947, "trades": 20, "taker_buy_base": 9045.8, "taker_buy_quote": 212.502322 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02356, "high": 0.02368, "low": 0.02342, "close": 0.02368, "volume": 64537.2, "close_time": 1769893199999, "quote_volume": 1527.898082, "trades": 3, "taker_buy_base": 63533.5, "taker_buy_quote": 1504.391428 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.02383, "high": 0.02422, "low": 0.02383, "close": 0.02422, "volume": 73701.5, "close_time": 1769896799999, "quote_volume": 1767.232709, "trades": 9, "taker_buy_base": 52355.4, "taker_buy_quote": 1250.230167 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0243, "high": 0.0243, "low": 0.02397, "close": 0.02397, "volume": 16993.5, "close_time": 1769900399999, "quote_volume": 407.674139, "trades": 5, "taker_buy_base": 752.6, "taker_buy_quote": 18.21318 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0245, "high": 0.02467, "low": 0.0245, "close": 0.02459, "volume": 98632.9, "close_time": 1769903999999, "quote_volume": 2421.789921, "trades": 13, "taker_buy_base": 65089.9, "taker_buy_quote": 1598.171976 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02462, "high": 0.02468, "low": 0.02448, "close": 0.02452, "volume": 119558.4, "close_time": 1769907599999, "quote_volume": 2930.167623, "trades": 41, "taker_buy_base": 52200.0, "taker_buy_quote": 1280.008912 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 17645.4, "close_time": 1769911199999, "quote_volume": 434.606202, "trades": 1, "taker_buy_base": 17645.4, "taker_buy_quote": 434.606202 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.02442, "high": 0.02442, "low": 0.02442, "close": 0.02442, "volume": 1211.3, "close_time": 1769914799999, "quote_volume": 29.579946, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.02462, "high": 0.0247, "low": 0.02461, "close": 0.02463, "volume": 50136.6, "close_time": 1769918399999, "quote_volume": 1234.728886, "trades": 33, "taker_buy_base": 11969.3, "taker_buy_quote": 294.704037 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02463, "high": 0.02463, "low": 0.02463, "close": 0.02463, "volume": 422.2, "close_time": 1769921999999, "quote_volume": 10.398786, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.02484, "high": 0.02484, "low": 0.0246, "close": 0.0246, "volume": 89517.9, "close_time": 1769925599999, "quote_volume": 2217.954832, "trades": 11, "taker_buy_base": 31501.0, "taker_buy_quote": 777.053396 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 0.0, "close_time": 1769929199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.02458, "high": 0.02466, "low": 0.02458, "close": 0.02466, "volume": 61803.7, "close_time": 1769932799999, "quote_volume": 1522.802292, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02457, "high": 0.02477, "low": 0.02457, "close": 0.02466, "volume": 34560.2, "close_time": 1769936399999, "quote_volume": 849.634366, "trades": 7, "taker_buy_base": 29297.6, "taker_buy_quote": 719.939052 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.02476, "high": 0.02476, "low": 0.02476, "close": 0.02476, "volume": 53826.9, "close_time": 1769939999999, "quote_volume": 1332.754044, "trades": 1, "taker_buy_base": 53826.9, "taker_buy_quote": 1332.754044 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.02478, "high": 0.02478, "low": 0.02431, "close": 0.02431, "volume": 134792.5, "close_time": 1769943599999, "quote_volume": 3334.665265, "trades": 18, "taker_buy_base": 54756.7, "taker_buy_quote": 1353.171335 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.02445, "high": 0.02454, "low": 0.02442, "close": 0.02454, "volume": 8283.5, "close_time": 1769947199999, "quote_volume": 202.593033, "trades": 7, "taker_buy_base": 6936.1, "taker_buy_quote": 169.527837 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0242, "high": 0.02448, "low": 0.0242, "close": 0.02448, "volume": 61204.4, "close_time": 1769950799999, "quote_volume": 1484.921424, "trades": 57, "taker_buy_base": 9945.6, "taker_buy_quote": 243.427305 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.02471, "high": 0.02487, "low": 0.02464, "close": 0.02483, "volume": 288506.4, "close_time": 1769954399999, "quote_volume": 7136.894207, "trades": 35, "taker_buy_base": 168737.0, "taker_buy_quote": 4176.151801 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.02473, "high": 0.02487, "low": 0.02426, "close": 0.02477, "volume": 220439.9, "close_time": 1769957999999, "quote_volume": 5401.001077, "trades": 18, "taker_buy_base": 97419.4, "taker_buy_quote": 2384.777119 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.02469, "high": 0.02469, "low": 0.024, "close": 0.02432, "volume": 340615.6, "close_time": 1769961599999, "quote_volume": 8229.796028, "trades": 71, "taker_buy_base": 170435.8, "taker_buy_quote": 4128.234148 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02426, "high": 0.02431, "low": 0.02388, "close": 0.02407, "volume": 39804.2, "close_time": 1769965199999, "quote_volume": 960.734536, "trades": 42, "taker_buy_base": 8058.1, "taker_buy_quote": 194.542375 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.02405, "high": 0.02405, "low": 0.02381, "close": 0.02391, "volume": 23345.8, "close_time": 1769968799999, "quote_volume": 557.438496, "trades": 15, "taker_buy_base": 3591.4, "taker_buy_quote": 85.93369 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.02416, "high": 0.02447, "low": 0.02416, "close": 0.02426, "volume": 62724.2, "close_time": 1769972399999, "quote_volume": 1522.286656, "trades": 90, "taker_buy_base": 8013.5, "taker_buy_quote": 194.767174 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.02402, "high": 0.02416, "low": 0.02395, "close": 0.02395, "volume": 48484.4, "close_time": 1769975999999, "quote_volume": 1168.140441, "trades": 23, "taker_buy_base": 45363.4, "taker_buy_quote": 1093.251805 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02384, "high": 0.02415, "low": 0.02382, "close": 0.02387, "volume": 46410.8, "close_time": 1769979599999, "quote_volume": 1116.121037, "trades": 18, "taker_buy_base": 1372.4, "taker_buy_quote": 33.07484 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.02388, "high": 0.02389, "low": 0.02374, "close": 0.02376, "volume": 119820.3, "close_time": 1769983199999, "quote_volume": 2853.479095, "trades": 66, "taker_buy_base": 100499.4, "taker_buy_quote": 2393.226959 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.02377, "high": 0.0241, "low": 0.02377, "close": 0.02401, "volume": 130474.4, "close_time": 1769986799999, "quote_volume": 3133.03419, "trades": 19, "taker_buy_base": 57044.2, "taker_buy_quote": 1368.680981 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0236, "high": 0.02393, "low": 0.02334, "close": 0.02376, "volume": 209269.0, "close_time": 1769990399999, "quote_volume": 4983.314809, "trades": 21, "taker_buy_base": 71300.9, "taker_buy_quote": 1696.151821 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02368, "high": 0.02424, "low": 0.02368, "close": 0.0242, "volume": 195665.1, "close_time": 1769993999999, "quote_volume": 4728.04855, "trades": 15, "taker_buy_base": 134244.1, "taker_buy_quote": 3241.075753 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.02405, "high": 0.02431, "low": 0.02389, "close": 0.02431, "volume": 97063.5, "close_time": 1769997599999, "quote_volume": 2356.78947, "trades": 6, "taker_buy_base": 50890.9, "taker_buy_quote": 1234.401239 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.02414, "high": 0.02418, "low": 0.02414, "close": 0.02418, "volume": 3858.0, "close_time": 1770001199999, "quote_volume": 93.18644, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.02366, "high": 0.02377, "low": 0.02307, "close": 0.0236, "volume": 94349.9, "close_time": 1770004799999, "quote_volume": 2205.217128, "trades": 45, "taker_buy_base": 64752.0, "taker_buy_quote": 1508.15313 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0238, "high": 0.02416, "low": 0.0238, "close": 0.02391, "volume": 6266.5, "close_time": 1770008399999, "quote_volume": 150.352207, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.02353, "high": 0.02353, "low": 0.02335, "close": 0.02345, "volume": 6681.2, "close_time": 1770011999999, "quote_volume": 156.611842, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.02318, "high": 0.02397, "low": 0.02304, "close": 0.02385, "volume": 308338.8, "close_time": 1770015599999, "quote_volume": 7220.757859, "trades": 45, "taker_buy_base": 101219.4, "taker_buy_quote": 2388.204073 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02378, "close": 0.02382, "volume": 9301.4, "close_time": 1770019199999, "quote_volume": 221.596764, "trades": 7, "taker_buy_base": 6895.9, "taker_buy_quote": 164.177479 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02376, "high": 0.02392, "low": 0.02375, "close": 0.02392, "volume": 34898.4, "close_time": 1770022799999, "quote_volume": 828.895439, "trades": 5, "taker_buy_base": 34898.4, "taker_buy_quote": 828.895439 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.02377, "high": 0.02402, "low": 0.02367, "close": 0.024, "volume": 153006.1, "close_time": 1770026399999, "quote_volume": 3655.30501, "trades": 22, "taker_buy_base": 79347.9, "taker_buy_quote": 1892.71612 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.02383, "high": 0.02384, "low": 0.02376, "close": 0.02376, "volume": 57528.9, "close_time": 1770029999999, "quote_volume": 1369.229439, "trades": 8, "taker_buy_base": 26082.7, "taker_buy_quote": 619.866493 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.02389, "high": 0.02409, "low": 0.02388, "close": 0.02402, "volume": 46077.3, "close_time": 1770033599999, "quote_volume": 1106.857245, "trades": 22, "taker_buy_base": 16256.7, "taker_buy_quote": 389.895045 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02409, "high": 0.02411, "low": 0.02385, "close": 0.02385, "volume": 117615.6, "close_time": 1770037199999, "quote_volume": 2824.710679, "trades": 14, "taker_buy_base": 75508.6, "taker_buy_quote": 1815.510128 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.02383, "high": 0.02383, "low": 0.02377, "close": 0.02377, "volume": 28112.9, "close_time": 1770040799999, "quote_volume": 668.674563, "trades": 6, "taker_buy_base": 8872.0, "taker_buy_quote": 211.19796 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.02376, "high": 0.02399, "low": 0.02368, "close": 0.02383, "volume": 112754.8, "close_time": 1770044399999, "quote_volume": 2688.516823, "trades": 20, "taker_buy_base": 53571.9, "taker_buy_quote": 1283.214908 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.02382, "high": 0.02434, "low": 0.02382, "close": 0.02434, "volume": 18654.1, "close_time": 1770047999999, "quote_volume": 451.918454, "trades": 4, "taker_buy_base": 14519.7, "taker_buy_quote": 353.409498 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.02413, "high": 0.0243, "low": 0.02413, "close": 0.02415, "volume": 108841.8, "close_time": 1770051599999, "quote_volume": 2635.703569, "trades": 6, "taker_buy_base": 50015.1, "taker_buy_quote": 1215.36693 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0239, "high": 0.02396, "low": 0.0239, "close": 0.02395, "volume": 29841.8, "close_time": 1770055199999, "quote_volume": 714.003106, "trades": 11, "taker_buy_base": 8226.8, "taker_buy_quote": 197.018043 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.02398, "high": 0.02411, "low": 0.02397, "close": 0.02411, "volume": 12959.6, "close_time": 1770058799999, "quote_volume": 311.30094, "trades": 9, "taker_buy_base": 9847.0, "taker_buy_quote": 236.465374 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.02411, "high": 0.02422, "low": 0.02399, "close": 0.02401, "volume": 29593.1, "close_time": 1770062399999, "quote_volume": 713.600511, "trades": 9, "taker_buy_base": 5363.6, "taker_buy_quote": 129.715488 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02399, "high": 0.024, "low": 0.02386, "close": 0.02386, "volume": 7016.5, "close_time": 1770065999999, "quote_volume": 167.991849, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.02389, "high": 0.02409, "low": 0.02389, "close": 0.02401, "volume": 8098.3, "close_time": 1770069599999, "quote_volume": 194.415915, "trades": 9, "taker_buy_base": 302.1, "taker_buy_quote": 7.277589 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.02403, "high": 0.02403, "low": 0.02403, "close": 0.02403, "volume": 873.9, "close_time": 1770073199999, "quote_volume": 20.999817, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.02408, "high": 0.02408, "low": 0.02405, "close": 0.02405, "volume": 37765.6, "close_time": 1770076799999, "quote_volume": 909.23765, "trades": 5, "taker_buy_base": 32499.0, "taker_buy_quote": 782.57592 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 208.9, "close_time": 1770080399999, "quote_volume": 4.984354, "trades": 1, "taker_buy_base": 208.9, "taker_buy_quote": 4.984354 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 5481.4, "close_time": 1770083999999, "quote_volume": 130.073622, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.02373, "high": 0.02373, "low": 0.02373, "close": 0.02373, "volume": 0.0, "close_time": 1770087599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0235, "high": 0.02361, "low": 0.0235, "close": 0.02361, "volume": 9749.8, "close_time": 1770091199999, "quote_volume": 229.512742, "trades": 9, "taker_buy_base": 5494.5, "taker_buy_quote": 129.513192 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02405, "high": 0.02408, "low": 0.02405, "close": 0.02406, "volume": 3550.1, "close_time": 1770094799999, "quote_volume": 85.446653, "trades": 3, "taker_buy_base": 1881.4, "taker_buy_quote": 45.297731 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.02406, "high": 0.02406, "low": 0.02406, "close": 0.02406, "volume": 0.0, "close_time": 1770098399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.02387, "high": 0.02389, "low": 0.02387, "close": 0.02389, "volume": 11203.5, "close_time": 1770101999999, "quote_volume": 267.442955, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.02389, "high": 0.02389, "low": 0.02389, "close": 0.02389, "volume": 0.0, "close_time": 1770105599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0239, "high": 0.02392, "low": 0.0239, "close": 0.02392, "volume": 12323.3, "close_time": 1770109199999, "quote_volume": 294.717429, "trades": 3, "taker_buy_base": 12323.3, "taker_buy_quote": 294.717429 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 1228.6, "close_time": 1770112799999, "quote_volume": 28.921244, "trades": 1, "taker_buy_base": 1228.6, "taker_buy_quote": 28.921244 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.02354, "high": 0.02354, "low": 0.02354, "close": 0.02354, "volume": 424.8, "close_time": 1770116399999, "quote_volume": 9.999792, "trades": 1, "taker_buy_base": 424.8, "taker_buy_quote": 9.999792 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.02369, "high": 0.02375, "low": 0.02369, "close": 0.02375, "volume": 55318.7, "close_time": 1770119999999, "quote_volume": 1310.546185, "trades": 5, "taker_buy_base": 55318.7, "taker_buy_quote": 1310.546185 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02364, "high": 0.02385, "low": 0.02364, "close": 0.02385, "volume": 5399.1, "close_time": 1770123599999, "quote_volume": 128.519475, "trades": 2, "taker_buy_base": 4213.1, "taker_buy_quote": 100.482435 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 0.0, "close_time": 1770127199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.02447, "high": 0.02447, "low": 0.02386, "close": 0.02391, "volume": 120410.7, "close_time": 1770130799999, "quote_volume": 2911.857799, "trades": 14, "taker_buy_base": 16872.3, "taker_buy_quote": 411.742428 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.02362, "high": 0.02445, "low": 0.02362, "close": 0.02411, "volume": 139521.2, "close_time": 1770134399999, "quote_volume": 3325.686324, "trades": 26, "taker_buy_base": 136351.5, "taker_buy_quote": 3249.244779 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02414, "high": 0.02414, "low": 0.02399, "close": 0.02399, "volume": 106039.7, "close_time": 1770137999999, "quote_volume": 2552.453983, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.02377, "high": 0.02377, "low": 0.02327, "close": 0.02328, "volume": 20500.0, "close_time": 1770141599999, "quote_volume": 481.865248, "trades": 17, "taker_buy_base": 5262.1, "taker_buy_quote": 123.624423 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02275, "close": 0.02275, "volume": 204962.4, "close_time": 1770145199999, "quote_volume": 4723.383142, "trades": 39, "taker_buy_base": 95421.0, "taker_buy_quote": 2199.987198 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.02275, "high": 0.02393, "low": 0.02275, "close": 0.02393, "volume": 75951.1, "close_time": 1770148799999, "quote_volume": 1763.805635, "trades": 15, "taker_buy_base": 72061.5, "taker_buy_quote": 1671.390141 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0239, "high": 0.02498, "low": 0.02388, "close": 0.02495, "volume": 334211.8, "close_time": 1770152399999, "quote_volume": 8288.368864, "trades": 49, "taker_buy_base": 212515.7, "taker_buy_quote": 5282.311128 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.02506, "high": 0.02519, "low": 0.02484, "close": 0.02484, "volume": 86975.5, "close_time": 1770155999999, "quote_volume": 2182.461575, "trades": 32, "taker_buy_base": 53616.5, "taker_buy_quote": 1345.38347 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.02477, "high": 0.02477, "low": 0.0243, "close": 0.0243, "volume": 112461.0, "close_time": 1770159599999, "quote_volume": 2744.953083, "trades": 48, "taker_buy_base": 11674.1, "taker_buy_quote": 285.733866 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.02421, "high": 0.0243, "low": 0.02413, "close": 0.02413, "volume": 34497.3, "close_time": 1770163199999, "quote_volume": 834.601265, "trades": 73, "taker_buy_base": 5868.9, "taker_buy_quote": 142.253985 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02419, "high": 0.02451, "low": 0.02416, "close": 0.02451, "volume": 7914.8, "close_time": 1770166799999, "quote_volume": 192.490024, "trades": 7, "taker_buy_base": 2375.3, "taker_buy_quote": 57.708799 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.02476, "high": 0.02477, "low": 0.0245, "close": 0.0245, "volume": 56275.3, "close_time": 1770170399999, "quote_volume": 1381.630952, "trades": 8, "taker_buy_base": 1757.0, "taker_buy_quote": 43.509152 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 0.0, "close_time": 1770173999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0248, "high": 0.02494, "low": 0.02478, "close": 0.02479, "volume": 152000.7, "close_time": 1770177599999, "quote_volume": 3772.136267, "trades": 17, "taker_buy_base": 100643.0, "taker_buy_quote": 2497.564167 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 635.4, "close_time": 1770181199999, "quote_volume": 15.78969, "trades": 1, "taker_buy_base": 635.4, "taker_buy_quote": 15.78969 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.02451, "high": 0.02451, "low": 0.02444, "close": 0.02444, "volume": 859.7, "close_time": 1770184799999, "quote_volume": 21.054167, "trades": 2, "taker_buy_base": 615.7, "taker_buy_quote": 15.090807 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.02469, "high": 0.02469, "low": 0.02462, "close": 0.02462, "volume": 9515.4, "close_time": 1770188399999, "quote_volume": 234.379335, "trades": 3, "taker_buy_base": 1364.5, "taker_buy_quote": 33.689505 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.02475, "high": 0.02475, "low": 0.02452, "close": 0.02452, "volume": 34472.8, "close_time": 1770191999999, "quote_volume": 848.388742, "trades": 11, "taker_buy_base": 686.9, "taker_buy_quote": 16.996733 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02452, "high": 0.02453, "low": 0.02431, "close": 0.02431, "volume": 2882.6, "close_time": 1770195599999, "quote_volume": 70.380448, "trades": 7, "taker_buy_base": 2882.6, "taker_buy_quote": 70.380448 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.02435, "high": 0.02435, "low": 0.02418, "close": 0.02427, "volume": 4432.7, "close_time": 1770199199999, "quote_volume": 107.490405, "trades": 6, "taker_buy_base": 3250.9, "taker_buy_quote": 78.808119 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 0.0, "close_time": 1770202799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.02417, "volume": 39348.7, "close_time": 1770206399999, "quote_volume": 948.508196, "trades": 21, "taker_buy_base": 28150.1, "taker_buy_quote": 678.312238 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.02412, "high": 0.02412, "low": 0.02395, "close": 0.02395, "volume": 9899.0, "close_time": 1770209999999, "quote_volume": 237.890771, "trades": 5, "taker_buy_base": 2840.8, "taker_buy_quote": 68.236016 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.02392, "high": 0.02392, "low": 0.02368, "close": 0.02369, "volume": 14770.0, "close_time": 1770213599999, "quote_volume": 351.703994, "trades": 8, "taker_buy_base": 2071.2, "taker_buy_quote": 49.394777 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.02369, "high": 0.02382, "low": 0.02357, "close": 0.02372, "volume": 15409.1, "close_time": 1770217199999, "quote_volume": 365.516965, "trades": 16, "taker_buy_base": 12411.4, "taker_buy_quote": 294.433308 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.02352, "high": 0.02377, "low": 0.02315, "close": 0.02324, "volume": 14375.0, "close_time": 1770220799999, "quote_volume": 336.355458, "trades": 17, "taker_buy_base": 4515.9, "taker_buy_quote": 106.03753 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02329, "high": 0.02337, "low": 0.02307, "close": 0.02331, "volume": 41260.5, "close_time": 1770224399999, "quote_volume": 960.202071, "trades": 12, "taker_buy_base": 16441.6, "taker_buy_quote": 383.078376 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.02307, "high": 0.02333, "low": 0.02297, "close": 0.02307, "volume": 129507.1, "close_time": 1770227999999, "quote_volume": 2993.641742, "trades": 35, "taker_buy_base": 56871.5, "taker_buy_quote": 1317.376869 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.02307, "high": 0.02382, "low": 0.02307, "close": 0.02367, "volume": 97956.0, "close_time": 1770231599999, "quote_volume": 2309.154221, "trades": 25, "taker_buy_base": 85157.2, "taker_buy_quote": 2013.122525 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.02369, "high": 0.02395, "low": 0.02369, "close": 0.02395, "volume": 83658.4, "close_time": 1770235199999, "quote_volume": 2000.253755, "trades": 16, "taker_buy_base": 61747.0, "taker_buy_quote": 1477.228637 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02395, "high": 0.02395, "low": 0.02381, "close": 0.02381, "volume": 52186.2, "close_time": 1770238799999, "quote_volume": 1243.25949, "trades": 5, "taker_buy_base": 2186.2, "taker_buy_quote": 52.35949 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.02363, "high": 0.02363, "low": 0.02339, "close": 0.02339, "volume": 26560.0, "close_time": 1770242399999, "quote_volume": 626.974228, "trades": 4, "taker_buy_base": 21911.4, "taker_buy_quote": 517.766382 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.02329, "high": 0.0237, "low": 0.02329, "close": 0.02364, "volume": 73729.8, "close_time": 1770245999999, "quote_volume": 1730.168593, "trades": 5, "taker_buy_base": 27164.1, "taker_buy_quote": 637.54849 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.02325, "high": 0.02363, "low": 0.02325, "close": 0.02355, "volume": 226405.5, "close_time": 1770249599999, "quote_volume": 5326.056651, "trades": 24, "taker_buy_base": 156053.0, "taker_buy_quote": 3669.332078 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02339, "high": 0.02339, "low": 0.02339, "close": 0.02339, "volume": 220.8, "close_time": 1770253199999, "quote_volume": 5.164512, "trades": 1, "taker_buy_base": 220.8, "taker_buy_quote": 5.164512 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.02349, "high": 0.02349, "low": 0.02333, "close": 0.02335, "volume": 153097.1, "close_time": 1770256799999, "quote_volume": 3583.565561, "trades": 18, "taker_buy_base": 48659.0, "taker_buy_quote": 1138.072474 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.02332, "high": 0.0235, "low": 0.02329, "close": 0.02329, "volume": 6450.4, "close_time": 1770260399999, "quote_volume": 151.185643, "trades": 3, "taker_buy_base": 6450.4, "taker_buy_quote": 151.185643 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0231, "high": 0.02315, "low": 0.02305, "close": 0.02315, "volume": 38848.6, "close_time": 1770263999999, "quote_volume": 896.998679, "trades": 8, "taker_buy_base": 695.6, "taker_buy_quote": 16.10314 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02326, "high": 0.02326, "low": 0.02306, "close": 0.02308, "volume": 88855.6, "close_time": 1770267599999, "quote_volume": 2050.392723, "trades": 20, "taker_buy_base": 59055.2, "taker_buy_quote": 1362.119528 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "close_time": 1770271199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.02308, "high": 0.02308, "low": 0.02283, "close": 0.02297, "volume": 37577.4, "close_time": 1770274799999, "quote_volume": 863.297594, "trades": 17, "taker_buy_base": 13814.0, "taker_buy_quote": 317.107209 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.023, "high": 0.02311, "low": 0.023, "close": 0.02311, "volume": 4764.7, "close_time": 1770278399999, "quote_volume": 109.944577, "trades": 5, "taker_buy_base": 3899.3, "taker_buy_quote": 89.945183 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0232, "high": 0.0232, "low": 0.02308, "close": 0.02308, "volume": 13779.3, "close_time": 1770281999999, "quote_volume": 319.352036, "trades": 3, "taker_buy_base": 6034.4, "taker_buy_quote": 139.69636 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.02313, "high": 0.02325, "low": 0.02311, "close": 0.02313, "volume": 49415.0, "close_time": 1770285599999, "quote_volume": 1144.236016, "trades": 19, "taker_buy_base": 48014.5, "taker_buy_quote": 1111.870461 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.02307, "high": 0.02316, "low": 0.02296, "close": 0.02296, "volume": 59743.6, "close_time": 1770289199999, "quote_volume": 1375.490591, "trades": 16, "taker_buy_base": 8091.3, "taker_buy_quote": 187.045269 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.02294, "high": 0.02295, "low": 0.0225, "close": 0.02264, "volume": 33614.1, "close_time": 1770292799999, "quote_volume": 763.84649, "trades": 25, "taker_buy_base": 7984.4, "taker_buy_quote": 182.164884 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02267, "high": 0.02272, "low": 0.02239, "close": 0.0225, "volume": 405529.3, "close_time": 1770296399999, "quote_volume": 9143.62009, "trades": 39, "taker_buy_base": 171746.8, "taker_buy_quote": 3885.558736 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.02266, "high": 0.02273, "low": 0.0223, "close": 0.02236, "volume": 102446.3, "close_time": 1770299999999, "quote_volume": 2305.454013, "trades": 12, "taker_buy_base": 86736.2, "taker_buy_quote": 1952.131601 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.02268, "high": 0.02302, "low": 0.02255, "close": 0.02302, "volume": 75088.1, "close_time": 1770303599999, "quote_volume": 1709.670333, "trades": 38, "taker_buy_base": 52129.3, "taker_buy_quote": 1181.193099 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.02225, "high": 0.02225, "low": 0.02151, "close": 0.02205, "volume": 321156.7, "close_time": 1770307199999, "quote_volume": 7026.101851, "trades": 99, "taker_buy_base": 137727.2, "taker_buy_quote": 2998.911739 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02191, "high": 0.02323, "low": 0.02183, "close": 0.02206, "volume": 135134.2, "close_time": 1770310799999, "quote_volume": 3003.136706, "trades": 109, "taker_buy_base": 88705.7, "taker_buy_quote": 1978.935778 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.02205, "high": 0.02205, "low": 0.02111, "close": 0.02144, "volume": 50584.9, "close_time": 1770314399999, "quote_volume": 1091.368155, "trades": 14, "taker_buy_base": 15261.5, "taker_buy_quote": 333.923416 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0211, "high": 0.02121, "low": 0.021, "close": 0.02115, "volume": 17775.0, "close_time": 1770317999999, "quote_volume": 375.29895, "trades": 7, "taker_buy_base": 12725.5, "taker_buy_quote": 268.918711 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0213, "high": 0.02141, "low": 0.02095, "close": 0.02095, "volume": 24456.3, "close_time": 1770321599999, "quote_volume": 521.463206, "trades": 12, "taker_buy_base": 19976.9, "taker_buy_quote": 427.248321 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.02066, "high": 0.02086, "low": 0.01983, "close": 0.02025, "volume": 66996.9, "close_time": 1770325199999, "quote_volume": 1371.429912, "trades": 32, "taker_buy_base": 48365.2, "taker_buy_quote": 993.016269 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0205, "high": 0.02062, "low": 0.02016, "close": 0.02033, "volume": 46106.2, "close_time": 1770328799999, "quote_volume": 944.927681, "trades": 11, "taker_buy_base": 11586.1, "taker_buy_quote": 238.905382 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0202, "high": 0.02059, "low": 0.02001, "close": 0.02037, "volume": 172711.3, "close_time": 1770332399999, "quote_volume": 3532.442455, "trades": 21, "taker_buy_base": 64248.8, "taker_buy_quote": 1309.682729 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.02043, "high": 0.02079, "low": 0.02033, "close": 0.02033, "volume": 133866.9, "close_time": 1770335999999, "quote_volume": 2738.907417, "trades": 10, "taker_buy_base": 38714.6, "taker_buy_quote": 791.091212 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02027, "high": 0.02027, "low": 0.01839, "close": 0.02016, "volume": 182132.0, "close_time": 1770339599999, "quote_volume": 3598.148565, "trades": 86, "taker_buy_base": 95364.4, "taker_buy_quote": 1905.367763 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.02004, "high": 0.02054, "low": 0.02004, "close": 0.02054, "volume": 37283.4, "close_time": 1770343199999, "quote_volume": 756.707832, "trades": 39, "taker_buy_base": 22960.1, "taker_buy_quote": 468.934466 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.02084, "high": 0.02084, "low": 0.02014, "close": 0.02032, "volume": 630236.8, "close_time": 1770346799999, "quote_volume": 12865.010602, "trades": 83, "taker_buy_base": 98184.2, "taker_buy_quote": 2011.211416 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02045, "high": 0.02057, "low": 0.02041, "close": 0.02057, "volume": 89207.0, "close_time": 1770350399999, "quote_volume": 1825.065258, "trades": 38, "taker_buy_base": 83082.0, "taker_buy_quote": 1700.054008 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1576.0, "close_time": 1770353999999, "quote_volume": 32.18192, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.02103, "high": 0.02137, "low": 0.02103, "close": 0.02137, "volume": 5669.6, "close_time": 1770357599999, "quote_volume": 119.931594, "trades": 4, "taker_buy_base": 3036.2, "taker_buy_quote": 64.363292 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.02153, "high": 0.02155, "low": 0.02103, "close": 0.02103, "volume": 99421.8, "close_time": 1770361199999, "quote_volume": 2097.044937, "trades": 24, "taker_buy_base": 64258.0, "taker_buy_quote": 1355.300522 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02099, "high": 0.02112, "low": 0.02097, "close": 0.02097, "volume": 18892.2, "close_time": 1770364799999, "quote_volume": 397.79366, "trades": 9, "taker_buy_base": 1104.7, "taker_buy_quote": 23.228764 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02089, "high": 0.02107, "low": 0.02077, "close": 0.02083, "volume": 102305.8, "close_time": 1770368399999, "quote_volume": 2135.836616, "trades": 20, "taker_buy_base": 13374.6, "taker_buy_quote": 280.854088 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.02082, "high": 0.02114, "low": 0.02076, "close": 0.02114, "volume": 69296.1, "close_time": 1770371999999, "quote_volume": 1445.161997, "trades": 15, "taker_buy_base": 43982.9, "taker_buy_quote": 918.36522 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.02117, "high": 0.0214, "low": 0.02117, "close": 0.02137, "volume": 54254.3, "close_time": 1770375599999, "quote_volume": 1158.307084, "trades": 33, "taker_buy_base": 45678.9, "taker_buy_quote": 975.448903 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.02137, "high": 0.02147, "low": 0.02134, "close": 0.02139, "volume": 16408.8, "close_time": 1770379199999, "quote_volume": 351.768143, "trades": 5, "taker_buy_base": 3210.9, "taker_buy_quote": 68.726743 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02154, "high": 0.02154, "low": 0.0214, "close": 0.0214, "volume": 78043.0, "close_time": 1770382799999, "quote_volume": 1673.514546, "trades": 10, "taker_buy_base": 38132.3, "taker_buy_quote": 817.841754 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.02142, "high": 0.02187, "low": 0.02142, "close": 0.02182, "volume": 63536.6, "close_time": 1770386399999, "quote_volume": 1381.5965, "trades": 33, "taker_buy_base": 61163.0, "taker_buy_quote": 1330.67098 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.02177, "high": 0.02253, "low": 0.02172, "close": 0.0225, "volume": 317978.0, "close_time": 1770389999999, "quote_volume": 7080.748756, "trades": 120, "taker_buy_base": 226806.8, "taker_buy_quote": 5062.791286 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0225, "high": 0.0227, "low": 0.02234, "close": 0.02262, "volume": 29362.3, "close_time": 1770393599999, "quote_volume": 663.659018, "trades": 22, "taker_buy_base": 19892.0, "taker_buy_quote": 449.584412 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02262, "high": 0.02309, "low": 0.02256, "close": 0.02294, "volume": 65746.6, "close_time": 1770397199999, "quote_volume": 1503.527562, "trades": 55, "taker_buy_base": 45856.2, "taker_buy_quote": 1050.750119 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.02281, "high": 0.02329, "low": 0.02281, "close": 0.02302, "volume": 137320.4, "close_time": 1770400799999, "quote_volume": 3184.321591, "trades": 12, "taker_buy_base": 86218.0, "taker_buy_quote": 2000.314863 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.02291, "high": 0.02291, "low": 0.0225, "close": 0.0228, "volume": 147217.1, "close_time": 1770404399999, "quote_volume": 3339.010834, "trades": 106, "taker_buy_base": 112050.5, "taker_buy_quote": 2539.402309 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.02269, "high": 0.0228, "low": 0.02257, "close": 0.0228, "volume": 22373.8, "close_time": 1770407999999, "quote_volume": 508.060775, "trades": 20, "taker_buy_base": 20602.8, "taker_buy_quote": 467.996785 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02264, "high": 0.02282, "low": 0.02264, "close": 0.02277, "volume": 79044.2, "close_time": 1770411599999, "quote_volume": 1798.581342, "trades": 11, "taker_buy_base": 37001.0, "taker_buy_quote": 841.323725 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.02264, "high": 0.02271, "low": 0.02264, "close": 0.02271, "volume": 48513.8, "close_time": 1770415199999, "quote_volume": 1099.212638, "trades": 62, "taker_buy_base": 13224.9, "taker_buy_quote": 300.271942 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.02295, "high": 0.02309, "low": 0.02295, "close": 0.02306, "volume": 52694.1, "close_time": 1770418799999, "quote_volume": 1210.123849, "trades": 9, "taker_buy_base": 50143.7, "taker_buy_quote": 1151.235113 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.02309, "high": 0.02309, "low": 0.02303, "close": 0.02303, "volume": 44187.1, "close_time": 1770422399999, "quote_volume": 1020.242639, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02279, "high": 0.02285, "low": 0.02259, "close": 0.02267, "volume": 18861.3, "close_time": 1770425999999, "quote_volume": 428.226525, "trades": 14, "taker_buy_base": 516.6, "taker_buy_quote": 11.799144 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "close_time": 1770429599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.02276, "high": 0.02282, "low": 0.02276, "close": 0.02282, "volume": 18178.2, "close_time": 1770433199999, "quote_volume": 414.420576, "trades": 5, "taker_buy_base": 18178.2, "taker_buy_quote": 414.420576 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.02292, "high": 0.02306, "low": 0.02292, "close": 0.02303, "volume": 83272.6, "close_time": 1770436799999, "quote_volume": 1913.303216, "trades": 16, "taker_buy_base": 78742.8, "taker_buy_quote": 1809.022878 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.02306, "high": 0.02317, "low": 0.02306, "close": 0.02317, "volume": 9113.6, "close_time": 1770440399999, "quote_volume": 210.488209, "trades": 9, "taker_buy_base": 9113.6, "taker_buy_quote": 210.488209 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.02303, "high": 0.02307, "low": 0.0229, "close": 0.0229, "volume": 100440.7, "close_time": 1770443999999, "quote_volume": 2315.674967, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.02296, "high": 0.02296, "low": 0.02265, "close": 0.02265, "volume": 31650.2, "close_time": 1770447599999, "quote_volume": 722.728189, "trades": 23, "taker_buy_base": 6066.5, "taker_buy_quote": 138.482285 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.02263, "high": 0.02263, "low": 0.02219, "close": 0.02223, "volume": 58128.5, "close_time": 1770451199999, "quote_volume": 1298.934883, "trades": 30, "taker_buy_base": 24876.5, "taker_buy_quote": 554.57633 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02223, "high": 0.02232, "low": 0.02223, "close": 0.02232, "volume": 99988.3, "close_time": 1770454799999, "quote_volume": 2230.205688, "trades": 12, "taker_buy_base": 42337.1, "taker_buy_quote": 944.603788 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0224, "high": 0.0224, "low": 0.02236, "close": 0.02236, "volume": 991.6, "close_time": 1770458399999, "quote_volume": 22.194502, "trades": 3, "taker_buy_base": 223.2, "taker_buy_quote": 4.99968 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 2400.8, "close_time": 1770461999999, "quote_volume": 53.249744, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.02223, "high": 0.02236, "low": 0.02223, "close": 0.02236, "volume": 28769.9, "close_time": 1770465599999, "quote_volume": 643.08816, "trades": 3, "taker_buy_base": 28769.9, "taker_buy_quote": 643.08816 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02236, "high": 0.02292, "low": 0.02236, "close": 0.02287, "volume": 1451.9, "close_time": 1770469199999, "quote_volume": 32.976409, "trades": 3, "taker_buy_base": 1451.9, "taker_buy_quote": 32.976409 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.02281, "high": 0.02281, "low": 0.02268, "close": 0.02273, "volume": 18774.0, "close_time": 1770472799999, "quote_volume": 426.888364, "trades": 12, "taker_buy_base": 18390.5, "taker_buy_quote": 418.179079 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.02277, "high": 0.02277, "low": 0.02251, "close": 0.02254, "volume": 17135.0, "close_time": 1770476399999, "quote_volume": 388.989917, "trades": 14, "taker_buy_base": 17135.0, "taker_buy_quote": 388.989917 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.02246, "high": 0.0228, "low": 0.02246, "close": 0.02271, "volume": 27249.9, "close_time": 1770479999999, "quote_volume": 616.120777, "trades": 29, "taker_buy_base": 27249.9, "taker_buy_quote": 616.120777 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02274, "high": 0.02319, "low": 0.02273, "close": 0.02276, "volume": 90668.6, "close_time": 1770483599999, "quote_volume": 2079.28555, "trades": 14, "taker_buy_base": 34643.5, "taker_buy_quote": 797.743686 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "close_time": 1770487199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02294, "high": 0.02325, "low": 0.02294, "close": 0.0232, "volume": 44455.2, "close_time": 1770490799999, "quote_volume": 1031.379421, "trades": 5, "taker_buy_base": 10064.5, "taker_buy_quote": 233.999625 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 471.3, "close_time": 1770494399999, "quote_volume": 10.93416, "trades": 2, "taker_buy_base": 225.0, "taker_buy_quote": 5.22 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0232, "high": 0.02335, "low": 0.02309, "close": 0.02331, "volume": 100338.5, "close_time": 1770497999999, "quote_volume": 2331.920123, "trades": 15, "taker_buy_base": 78784.3, "taker_buy_quote": 1833.054191 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 0.0, "close_time": 1770501599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02318, "high": 0.02341, "low": 0.02318, "close": 0.02341, "volume": 2374.8, "close_time": 1770505199999, "quote_volume": 55.401962, "trades": 4, "taker_buy_base": 1829.6, "taker_buy_quote": 42.764226 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0234, "high": 0.02356, "low": 0.02337, "close": 0.02356, "volume": 77251.6, "close_time": 1770508799999, "quote_volume": 1808.964943, "trades": 11, "taker_buy_base": 28386.5, "taker_buy_quote": 664.143385 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02346, "high": 0.02346, "low": 0.02322, "close": 0.02334, "volume": 57235.3, "close_time": 1770512399999, "quote_volume": 1337.30611, "trades": 11, "taker_buy_base": 10933.9, "taker_buy_quote": 255.85326 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02335, "high": 0.02335, "low": 0.02331, "close": 0.02331, "volume": 37037.7, "close_time": 1770515999999, "quote_volume": 864.741736, "trades": 4, "taker_buy_base": 34443.4, "taker_buy_quote": 804.25339 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.02322, "high": 0.02322, "low": 0.02322, "close": 0.02322, "volume": 310.5, "close_time": 1770519599999, "quote_volume": 7.20981, "trades": 1, "taker_buy_base": 310.5, "taker_buy_quote": 7.20981 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 3405.5, "close_time": 1770523199999, "quote_volume": 78.59894, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02308, "high": 0.02308, "low": 0.02308, "close": 0.02308, "volume": 0.0, "close_time": 1770526799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02313, "high": 0.02313, "low": 0.0231, "close": 0.0231, "volume": 3069.6, "close_time": 1770530399999, "quote_volume": 70.953774, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 0.0, "close_time": 1770533999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02312, "high": 0.02312, "low": 0.02307, "close": 0.02307, "volume": 3072.2, "close_time": 1770537599999, "quote_volume": 70.952374, "trades": 2, "taker_buy_base": 3072.2, "taker_buy_quote": 70.952374 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02307, "high": 0.02307, "low": 0.02307, "close": 0.02307, "volume": 0.0, "close_time": 1770541199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02287, "high": 0.02287, "low": 0.02285, "close": 0.02285, "volume": 2118.7, "close_time": 1770544799999, "quote_volume": 48.443319, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "close_time": 1770548399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02303, "high": 0.02308, "low": 0.02303, "close": 0.02308, "volume": 19928.0, "close_time": 1770551999999, "quote_volume": 459.473816, "trades": 7, "taker_buy_base": 2995.7, "taker_buy_quote": 69.019316 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02315, "high": 0.02325, "low": 0.02315, "close": 0.02325, "volume": 94760.4, "close_time": 1770555599999, "quote_volume": 2196.999216, "trades": 10, "taker_buy_base": 94760.4, "taker_buy_quote": 2196.999216 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02324, "high": 0.02325, "low": 0.02307, "close": 0.02317, "volume": 7920.2, "close_time": 1770559199999, "quote_volume": 183.728037, "trades": 5, "taker_buy_base": 5094.3, "taker_buy_quote": 118.3994 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02325, "close": 0.02325, "volume": 12252.7, "close_time": 1770562799999, "quote_volume": 285.197079, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.02306, "volume": 19885.8, "close_time": 1770566399999, "quote_volume": 458.898871, "trades": 9, "taker_buy_base": 2402.3, "taker_buy_quote": 55.474789 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0227, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 97727.6, "close_time": 1770569999999, "quote_volume": 2217.08652, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02272, "high": 0.02276, "low": 0.02271, "close": 0.02276, "volume": 46234.0, "close_time": 1770573599999, "quote_volume": 1051.314241, "trades": 4, "taker_buy_base": 46234.0, "taker_buy_quote": 1051.314241 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0228, "high": 0.02291, "low": 0.0228, "close": 0.02291, "volume": 7011.4, "close_time": 1770577199999, "quote_volume": 160.242762, "trades": 5, "taker_buy_base": 7011.4, "taker_buy_quote": 160.242762 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 5319.2, "close_time": 1770580799999, "quote_volume": 121.80968, "trades": 1, "taker_buy_base": 5319.2, "taker_buy_quote": 121.80968 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "close_time": 1770584399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02271, "volume": 2315.5, "close_time": 1770587999999, "quote_volume": 52.605028, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02269, "high": 0.02272, "low": 0.02269, "close": 0.02272, "volume": 20409.2, "close_time": 1770591599999, "quote_volume": 463.690418, "trades": 2, "taker_buy_base": 20409.2, "taker_buy_quote": 463.690418 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02278, "high": 0.02298, "low": 0.02248, "close": 0.02276, "volume": 303333.5, "close_time": 1770595199999, "quote_volume": 6844.446709, "trades": 33, "taker_buy_base": 28407.1, "taker_buy_quote": 646.2648 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "close_time": 1770598799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02283, "high": 0.02292, "low": 0.02279, "close": 0.02289, "volume": 67129.0, "close_time": 1770602399999, "quote_volume": 1530.991563, "trades": 15, "taker_buy_base": 60860.9, "taker_buy_quote": 1387.89084 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 310.5, "close_time": 1770605999999, "quote_volume": 7.101135, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.02338, "high": 0.02338, "low": 0.02338, "close": 0.02338, "volume": 1990.9, "close_time": 1770609599999, "quote_volume": 46.547242, "trades": 2, "taker_buy_base": 1770.7, "taker_buy_quote": 41.398966 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02326, "high": 0.02326, "low": 0.02326, "close": 0.02326, "volume": 558.8, "close_time": 1770613199999, "quote_volume": 12.997688, "trades": 1, "taker_buy_base": 558.8, "taker_buy_quote": 12.997688 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02338, "high": 0.02363, "low": 0.02338, "close": 0.02359, "volume": 82652.0, "close_time": 1770616799999, "quote_volume": 1946.441912, "trades": 8, "taker_buy_base": 52953.2, "taker_buy_quote": 1245.898556 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.02336, "high": 0.02336, "low": 0.02336, "close": 0.02336, "volume": 24080.8, "close_time": 1770620399999, "quote_volume": 562.527488, "trades": 2, "taker_buy_base": 24080.8, "taker_buy_quote": 562.527488 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.02341, "high": 0.02341, "low": 0.02341, "close": 0.02341, "volume": 38815.7, "close_time": 1770623999999, "quote_volume": 908.675537, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0235, "high": 0.0235, "low": 0.02293, "close": 0.02293, "volume": 116979.4, "close_time": 1770627599999, "quote_volume": 2706.300576, "trades": 15, "taker_buy_base": 42840.2, "taker_buy_quote": 1002.50231 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0227, "high": 0.02302, "low": 0.0227, "close": 0.02298, "volume": 105908.3, "close_time": 1770631199999, "quote_volume": 2425.155463, "trades": 15, "taker_buy_base": 105908.3, "taker_buy_quote": 2425.155463 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02304, "high": 0.02304, "low": 0.0226, "close": 0.0226, "volume": 4503.1, "close_time": 1770634799999, "quote_volume": 102.168352, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 3650.6, "close_time": 1770638399999, "quote_volume": 82.795608, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02271, "high": 0.02286, "low": 0.02271, "close": 0.0228, "volume": 4648.6, "close_time": 1770641999999, "quote_volume": 105.730485, "trades": 3, "taker_buy_base": 1465.7, "taker_buy_quote": 33.446826 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0228, "high": 0.02293, "low": 0.02275, "close": 0.02275, "volume": 9688.5, "close_time": 1770645599999, "quote_volume": 221.498053, "trades": 11, "taker_buy_base": 3684.5, "taker_buy_quote": 84.293249 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02304, "high": 0.02304, "low": 0.023, "close": 0.023, "volume": 12227.4, "close_time": 1770649199999, "quote_volume": 281.28482, "trades": 2, "taker_buy_base": 1365.5, "taker_buy_quote": 31.46112 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02306, "high": 0.0232, "low": 0.02297, "close": 0.0232, "volume": 39672.1, "close_time": 1770652799999, "quote_volume": 911.821565, "trades": 3, "taker_buy_base": 1800.0, "taker_buy_quote": 41.76 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0232, "high": 0.02321, "low": 0.02308, "close": 0.02321, "volume": 37906.0, "close_time": 1770656399999, "quote_volume": 879.707071, "trades": 5, "taker_buy_base": 36974.5, "taker_buy_quote": 858.143155 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02328, "high": 0.02346, "low": 0.02309, "close": 0.02346, "volume": 37611.5, "close_time": 1770659999999, "quote_volume": 878.762342, "trades": 11, "taker_buy_base": 27625.5, "taker_buy_quote": 646.254646 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02346, "high": 0.02346, "low": 0.02324, "close": 0.02327, "volume": 114728.4, "close_time": 1770663599999, "quote_volume": 2683.065283, "trades": 21, "taker_buy_base": 104644.4, "taker_buy_quote": 2448.196412 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.02323, "high": 0.02323, "low": 0.02321, "close": 0.02321, "volume": 48641.2, "close_time": 1770667199999, "quote_volume": 1128.99301, "trades": 3, "taker_buy_base": 630.1, "taker_buy_quote": 14.624621 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02318, "high": 0.02318, "low": 0.02305, "close": 0.02305, "volume": 1008.3, "close_time": 1770670799999, "quote_volume": 23.275586, "trades": 4, "taker_buy_base": 441.2, "taker_buy_quote": 10.19826 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.02291, "high": 0.02291, "low": 0.0226, "close": 0.0226, "volume": 2802.0, "close_time": 1770674399999, "quote_volume": 63.8004, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "close_time": 1770677999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 0.0, "close_time": 1770681599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0228, "high": 0.0228, "low": 0.02272, "close": 0.02272, "volume": 3983.9, "close_time": 1770685199999, "quote_volume": 90.694581, "trades": 4, "taker_buy_base": 405.2, "taker_buy_quote": 9.230456 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "close_time": 1770688799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 1573.1, "close_time": 1770692399999, "quote_volume": 35.740832, "trades": 1, "taker_buy_base": 1573.1, "taker_buy_quote": 35.740832 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0224, "close": 0.02244, "volume": 5619.3, "close_time": 1770695999999, "quote_volume": 126.40609, "trades": 9, "taker_buy_base": 3601.9, "taker_buy_quote": 80.84742 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 0.0, "close_time": 1770699599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02261, "high": 0.02261, "low": 0.02255, "close": 0.02257, "volume": 15109.7, "close_time": 1770703199999, "quote_volume": 341.468221, "trades": 5, "taker_buy_base": 15109.7, "taker_buy_quote": 341.468221 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02247, "high": 0.02247, "low": 0.02204, "close": 0.02204, "volume": 28377.7, "close_time": 1770706799999, "quote_volume": 635.257246, "trades": 7, "taker_buy_base": 23377.7, "taker_buy_quote": 525.057246 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 1347.4, "close_time": 1770710399999, "quote_volume": 29.817962, "trades": 1, "taker_buy_base": 1347.4, "taker_buy_quote": 29.817962 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "close_time": 1770713999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "close_time": 1770717599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 0.0, "close_time": 1770721199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02224, "high": 0.02272, "low": 0.02224, "close": 0.0225, "volume": 375886.3, "close_time": 1770724799999, "quote_volume": 8485.68401, "trades": 41, "taker_buy_base": 209182.1, "taker_buy_quote": 4723.538359 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02237, "high": 0.02244, "low": 0.02224, "close": 0.02224, "volume": 90911.7, "close_time": 1770728399999, "quote_volume": 2029.239756, "trades": 10, "taker_buy_base": 1049.5, "taker_buy_quote": 23.492616 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02221, "high": 0.02223, "low": 0.02217, "close": 0.02223, "volume": 19409.7, "close_time": 1770731999999, "quote_volume": 431.049433, "trades": 5, "taker_buy_base": 2279.9, "taker_buy_quote": 50.682177 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02214, "high": 0.02223, "low": 0.02198, "close": 0.02204, "volume": 45786.7, "close_time": 1770735599999, "quote_volume": 1010.880633, "trades": 18, "taker_buy_base": 28128.0, "taker_buy_quote": 622.155685 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.02201, "high": 0.02224, "low": 0.02201, "close": 0.02214, "volume": 18841.6, "close_time": 1770739199999, "quote_volume": 415.423488, "trades": 6, "taker_buy_base": 6892.8, "taker_buy_quote": 151.78879 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02204, "high": 0.02211, "low": 0.02204, "close": 0.02211, "volume": 6654.5, "close_time": 1770742799999, "quote_volume": 146.791635, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.02202, "high": 0.02216, "low": 0.02202, "close": 0.02216, "volume": 18885.1, "close_time": 1770746399999, "quote_volume": 418.214877, "trades": 4, "taker_buy_base": 11306.5, "taker_buy_quote": 250.55204 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.02221, "high": 0.02221, "low": 0.0219, "close": 0.02197, "volume": 105089.4, "close_time": 1770749999999, "quote_volume": 2313.370606, "trades": 59, "taker_buy_base": 27491.3, "taker_buy_quote": 610.484522 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0219, "high": 0.02192, "low": 0.02188, "close": 0.02191, "volume": 26046.1, "close_time": 1770753599999, "quote_volume": 570.473351, "trades": 14, "taker_buy_base": 4000.0, "taker_buy_quote": 87.52 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02185, "high": 0.02199, "low": 0.02181, "close": 0.02199, "volume": 114397.0, "close_time": 1770757199999, "quote_volume": 2507.401765, "trades": 36, "taker_buy_base": 78862.5, "taker_buy_quote": 1726.346794 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.02214, "high": 0.02214, "low": 0.02196, "close": 0.02207, "volume": 49381.5, "close_time": 1770760799999, "quote_volume": 1087.377263, "trades": 13, "taker_buy_base": 9562.7, "taker_buy_quote": 211.348368 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 12814.8, "close_time": 1770764399999, "quote_volume": 283.923182, "trades": 5, "taker_buy_base": 12814.8, "taker_buy_quote": 283.923182 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0222, "high": 0.02225, "low": 0.02217, "close": 0.02217, "volume": 13508.2, "close_time": 1770767999999, "quote_volume": 300.064542, "trades": 7, "taker_buy_base": 13045.1, "taker_buy_quote": 289.797615 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02217, "high": 0.02224, "low": 0.02206, "close": 0.02224, "volume": 70041.0, "close_time": 1770771599999, "quote_volume": 1549.702365, "trades": 16, "taker_buy_base": 17338.9, "taker_buy_quote": 384.969557 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02213, "high": 0.02234, "low": 0.02213, "close": 0.02234, "volume": 8252.5, "close_time": 1770775199999, "quote_volume": 183.789669, "trades": 5, "taker_buy_base": 4959.3, "taker_buy_quote": 110.726043 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0223, "high": 0.02233, "low": 0.02224, "close": 0.0223, "volume": 21824.4, "close_time": 1770778799999, "quote_volume": 486.056265, "trades": 8, "taker_buy_base": 10586.8, "taker_buy_quote": 236.132041 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02255, "high": 0.02255, "low": 0.02255, "close": 0.02255, "volume": 2406.4, "close_time": 1770782399999, "quote_volume": 54.26432, "trades": 4, "taker_buy_base": 2406.4, "taker_buy_quote": 54.26432 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02236, "high": 0.02236, "low": 0.02221, "close": 0.02221, "volume": 15756.0, "close_time": 1770785999999, "quote_volume": 350.739032, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02219, "high": 0.02219, "low": 0.02219, "close": 0.02219, "volume": 3177.2, "close_time": 1770789599999, "quote_volume": 70.502068, "trades": 3, "taker_buy_base": 1578.0, "taker_buy_quote": 35.01582 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02205, "high": 0.02205, "low": 0.02172, "close": 0.02172, "volume": 33546.2, "close_time": 1770793199999, "quote_volume": 732.479939, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.02181, "high": 0.02181, "low": 0.02171, "close": 0.02171, "volume": 33349.6, "close_time": 1770796799999, "quote_volume": 726.016289, "trades": 8, "taker_buy_base": 21746.4, "taker_buy_quote": 473.942721 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02171, "high": 0.0218, "low": 0.02168, "close": 0.0218, "volume": 22729.6, "close_time": 1770800399999, "quote_volume": 493.459917, "trades": 18, "taker_buy_base": 2002.0, "taker_buy_quote": 43.6436 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.02182, "high": 0.02184, "low": 0.02174, "close": 0.02184, "volume": 6253.6, "close_time": 1770803999999, "quote_volume": 136.358384, "trades": 5, "taker_buy_base": 4251.6, "taker_buy_quote": 92.834904 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.02183, "high": 0.02183, "low": 0.02165, "close": 0.02165, "volume": 1478.0, "close_time": 1770807599999, "quote_volume": 32.22325, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.02174, "high": 0.02174, "low": 0.02161, "close": 0.02167, "volume": 58150.3, "close_time": 1770811199999, "quote_volume": 1262.348845, "trades": 17, "taker_buy_base": 45204.2, "taker_buy_quote": 981.613616 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0218, "high": 0.0218, "low": 0.02179, "close": 0.02179, "volume": 23244.5, "close_time": 1770814799999, "quote_volume": 506.513933, "trades": 4, "taker_buy_base": 1627.8, "taker_buy_quote": 35.48604 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.02171, "high": 0.02195, "low": 0.0217, "close": 0.02195, "volume": 34305.1, "close_time": 1770818399999, "quote_volume": 747.698636, "trades": 42, "taker_buy_base": 17791.3, "taker_buy_quote": 387.946402 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.02205, "high": 0.02218, "low": 0.02174, "close": 0.02175, "volume": 65827.9, "close_time": 1770821999999, "quote_volume": 1446.045438, "trades": 21, "taker_buy_base": 30577.4, "taker_buy_quote": 669.132396 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.02167, "high": 0.02167, "low": 0.02126, "close": 0.02151, "volume": 52493.3, "close_time": 1770825599999, "quote_volume": 1128.628623, "trades": 69, "taker_buy_base": 28904.2, "taker_buy_quote": 622.1995 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0218, "high": 0.0218, "low": 0.02156, "close": 0.02169, "volume": 19276.8, "close_time": 1770829199999, "quote_volume": 417.56607, "trades": 9, "taker_buy_base": 5368.3, "taker_buy_quote": 116.084906 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.02158, "high": 0.02206, "low": 0.02158, "close": 0.02206, "volume": 9134.6, "close_time": 1770832799999, "quote_volume": 198.493085, "trades": 8, "taker_buy_base": 8175.7, "taker_buy_quote": 177.426052 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.02208, "high": 0.0223, "low": 0.02208, "close": 0.0223, "volume": 38090.5, "close_time": 1770836399999, "quote_volume": 845.00418, "trades": 2, "taker_buy_base": 18027.0, "taker_buy_quote": 402.0021 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.02222, "high": 0.02222, "low": 0.02204, "close": 0.02204, "volume": 40503.1, "close_time": 1770839999999, "quote_volume": 896.538356, "trades": 6, "taker_buy_base": 1605.0, "taker_buy_quote": 35.48655 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02204, "high": 0.02232, "low": 0.02192, "close": 0.02232, "volume": 107957.7, "close_time": 1770843599999, "quote_volume": 2386.816069, "trades": 61, "taker_buy_base": 102254.3, "taker_buy_quote": 2260.396329 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.02241, "high": 0.02309, "low": 0.02236, "close": 0.02297, "volume": 272614.1, "close_time": 1770847199999, "quote_volume": 6200.616079, "trades": 133, "taker_buy_base": 185931.7, "taker_buy_quote": 4225.827374 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.02295, "high": 0.0236, "low": 0.02294, "close": 0.02297, "volume": 358308.7, "close_time": 1770850799999, "quote_volume": 8350.478807, "trades": 117, "taker_buy_base": 175297.6, "taker_buy_quote": 4077.503476 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.02296, "high": 0.02304, "low": 0.02276, "close": 0.02276, "volume": 268185.7, "close_time": 1770854399999, "quote_volume": 6152.111118, "trades": 30, "taker_buy_base": 167973.0, "taker_buy_quote": 3858.280587 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02288, "high": 0.02306, "low": 0.02288, "close": 0.02293, "volume": 148764.8, "close_time": 1770857999999, "quote_volume": 3415.065079, "trades": 4, "taker_buy_base": 48665.0, "taker_buy_quote": 1122.2149 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.02293, "high": 0.02293, "low": 0.02293, "close": 0.02293, "volume": 0.0, "close_time": 1770861599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0228, "high": 0.0228, "low": 0.02277, "close": 0.02277, "volume": 18868.6, "close_time": 1770865199999, "quote_volume": 430.164882, "trades": 3, "taker_buy_base": 17562.0, "taker_buy_quote": 400.4136 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.02275, "high": 0.02287, "low": 0.02275, "close": 0.02287, "volume": 53391.7, "close_time": 1770868799999, "quote_volume": 1217.459507, "trades": 9, "taker_buy_base": 42217.8, "taker_buy_quote": 962.471109 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02261, "high": 0.02263, "low": 0.02256, "close": 0.02263, "volume": 47289.0, "close_time": 1770872399999, "quote_volume": 1069.974775, "trades": 4, "taker_buy_base": 42511.5, "taker_buy_quote": 962.035245 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.02244, "high": 0.02244, "low": 0.02119, "close": 0.02146, "volume": 952877.3, "close_time": 1770875999999, "quote_volume": 20630.770929, "trades": 119, "taker_buy_base": 467277.1, "taker_buy_quote": 10109.452755 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02151, "high": 0.02178, "low": 0.02132, "close": 0.02163, "volume": 206592.8, "close_time": 1770879599999, "quote_volume": 4460.263999, "trades": 31, "taker_buy_base": 104707.3, "taker_buy_quote": 2267.520433 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.02148, "high": 0.02171, "low": 0.02148, "close": 0.02171, "volume": 60130.3, "close_time": 1770883199999, "quote_volume": 1299.21864, "trades": 3, "taker_buy_base": 41542.3, "taker_buy_quote": 899.9484 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02171, "high": 0.02171, "low": 0.02163, "close": 0.02163, "volume": 45699.3, "close_time": 1770886799999, "quote_volume": 990.069978, "trades": 7, "taker_buy_base": 11541.1, "taker_buy_quote": 250.557281 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0217, "high": 0.02193, "low": 0.0217, "close": 0.02193, "volume": 68088.1, "close_time": 1770890399999, "quote_volume": 1484.733066, "trades": 7, "taker_buy_base": 33392.8, "taker_buy_quote": 730.757962 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "close_time": 1770893999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 0.0, "close_time": 1770897599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02184, "high": 0.02184, "low": 0.02173, "close": 0.02175, "volume": 6529.9, "close_time": 1770901199999, "quote_volume": 142.036436, "trades": 5, "taker_buy_base": 1654.3, "taker_buy_quote": 35.981025 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.02159, "high": 0.02171, "low": 0.02159, "close": 0.02166, "volume": 27196.3, "close_time": 1770904799999, "quote_volume": 590.041797, "trades": 5, "taker_buy_base": 23879.4, "taker_buy_quote": 518.314398 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0217, "high": 0.02174, "low": 0.0217, "close": 0.02173, "volume": 37141.8, "close_time": 1770908399999, "quote_volume": 807.195513, "trades": 4, "taker_buy_base": 18686.1, "taker_buy_quote": 406.153152 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02173, "high": 0.02189, "low": 0.02173, "close": 0.02189, "volume": 23116.4, "close_time": 1770911999999, "quote_volume": 502.677216, "trades": 5, "taker_buy_base": 23116.4, "taker_buy_quote": 502.677216 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02143, "high": 0.02164, "low": 0.02139, "close": 0.02149, "volume": 89435.7, "close_time": 1770915599999, "quote_volume": 1918.579244, "trades": 12, "taker_buy_base": 54948.8, "taker_buy_quote": 1178.238187 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.02153, "high": 0.02176, "low": 0.02153, "close": 0.02162, "volume": 60964.2, "close_time": 1770919199999, "quote_volume": 1313.745075, "trades": 9, "taker_buy_base": 5256.0, "taker_buy_quote": 114.155109 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02161, "high": 0.02161, "low": 0.02161, "close": 0.02161, "volume": 10002.4, "close_time": 1770922799999, "quote_volume": 216.151864, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.02172, "high": 0.02192, "low": 0.02172, "close": 0.02192, "volume": 6592.8, "close_time": 1770926399999, "quote_volume": 143.918909, "trades": 4, "taker_buy_base": 6592.8, "taker_buy_quote": 143.918909 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "close_time": 1770929999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.02154, "high": 0.02154, "low": 0.02151, "close": 0.02151, "volume": 81272.2, "close_time": 1770933599999, "quote_volume": 1748.587231, "trades": 7, "taker_buy_base": 80960.3, "taker_buy_quote": 1741.875143 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.02153, "high": 0.02169, "low": 0.02147, "close": 0.02169, "volume": 14119.8, "close_time": 1770937199999, "quote_volume": 303.78817, "trades": 8, "taker_buy_base": 14119.8, "taker_buy_quote": 303.78817 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.02172, "high": 0.0218, "low": 0.02168, "close": 0.0218, "volume": 81248.9, "close_time": 1770940799999, "quote_volume": 1764.852822, "trades": 14, "taker_buy_base": 36809.2, "taker_buy_quote": 798.994025 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02185, "high": 0.02185, "low": 0.02167, "close": 0.02167, "volume": 11830.8, "close_time": 1770944399999, "quote_volume": 257.559037, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.02164, "high": 0.02168, "low": 0.02164, "close": 0.02168, "volume": 3397.8, "close_time": 1770947999999, "quote_volume": 73.596284, "trades": 2, "taker_buy_base": 3397.8, "taker_buy_quote": 73.596284 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.02164, "high": 0.02164, "low": 0.02154, "close": 0.02159, "volume": 43389.9, "close_time": 1770951599999, "quote_volume": 936.515866, "trades": 13, "taker_buy_base": 43389.9, "taker_buy_quote": 936.515866 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.02151, "high": 0.02171, "low": 0.02151, "close": 0.0216, "volume": 65070.6, "close_time": 1770955199999, "quote_volume": 1407.255734, "trades": 26, "taker_buy_base": 65070.6, "taker_buy_quote": 1407.255734 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02151, "high": 0.02154, "low": 0.02042, "close": 0.02047, "volume": 539192.8, "close_time": 1770958799999, "quote_volume": 11231.739984, "trades": 85, "taker_buy_base": 164213.7, "taker_buy_quote": 3409.912261 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.02047, "high": 0.02067, "low": 0.02015, "close": 0.02067, "volume": 229805.4, "close_time": 1770962399999, "quote_volume": 4687.451174, "trades": 91, "taker_buy_base": 88545.1, "taker_buy_quote": 1802.666593 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0207, "high": 0.02091, "low": 0.0207, "close": 0.0209, "volume": 130521.9, "close_time": 1770965999999, "quote_volume": 2716.200545, "trades": 18, "taker_buy_base": 89498.5, "taker_buy_quote": 1864.281767 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.02087, "high": 0.02104, "low": 0.02086, "close": 0.02089, "volume": 155330.0, "close_time": 1770969599999, "quote_volume": 3254.919783, "trades": 21, "taker_buy_base": 115929.2, "taker_buy_quote": 2431.484064 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02109, "high": 0.02109, "low": 0.02109, "close": 0.02109, "volume": 2869.2, "close_time": 1770973199999, "quote_volume": 60.511428, "trades": 1, "taker_buy_base": 2869.2, "taker_buy_quote": 60.511428 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.02104, "high": 0.02111, "low": 0.02104, "close": 0.02111, "volume": 9797.0, "close_time": 1770976799999, "quote_volume": 206.145456, "trades": 2, "taker_buy_base": 236.8, "taker_buy_quote": 4.998848 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0212, "high": 0.02123, "low": 0.0212, "close": 0.02123, "volume": 41398.0, "close_time": 1770980399999, "quote_volume": 878.25278, "trades": 6, "taker_buy_base": 41398.0, "taker_buy_quote": 878.25278 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02129, "high": 0.02133, "low": 0.02129, "close": 0.02133, "volume": 10455.4, "close_time": 1770983999999, "quote_volume": 222.823512, "trades": 3, "taker_buy_base": 10455.4, "taker_buy_quote": 222.823512 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02125, "high": 0.02126, "low": 0.02114, "close": 0.02123, "volume": 20878.4, "close_time": 1770987599999, "quote_volume": 442.773108, "trades": 16, "taker_buy_base": 8855.7, "taker_buy_quote": 187.85604 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02125, "high": 0.02137, "low": 0.02115, "close": 0.02133, "volume": 18271.7, "close_time": 1770991199999, "quote_volume": 388.356847, "trades": 19, "taker_buy_base": 11408.3, "taker_buy_quote": 242.606763 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0214, "high": 0.02151, "low": 0.02125, "close": 0.02142, "volume": 84184.8, "close_time": 1770994799999, "quote_volume": 1801.019421, "trades": 12, "taker_buy_base": 25544.9, "taker_buy_quote": 549.261465 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.02158, "high": 0.02172, "low": 0.02143, "close": 0.02143, "volume": 47687.0, "close_time": 1770998399999, "quote_volume": 1032.136347, "trades": 5, "taker_buy_base": 511.6, "taker_buy_quote": 10.9994 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02177, "high": 0.02194, "low": 0.02177, "close": 0.02194, "volume": 13301.6, "close_time": 1771001999999, "quote_volume": 290.995668, "trades": 8, "taker_buy_base": 8725.0, "taker_buy_quote": 191.08849 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.02189, "high": 0.02189, "low": 0.0217, "close": 0.0217, "volume": 51877.1, "close_time": 1771005599999, "quote_volume": 1129.408868, "trades": 6, "taker_buy_base": 40585.2, "taker_buy_quote": 884.374638 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.02189, "high": 0.02198, "low": 0.02189, "close": 0.02193, "volume": 116567.7, "close_time": 1771009199999, "quote_volume": 2558.61367, "trades": 7, "taker_buy_base": 33544.4, "taker_buy_quote": 734.699162 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02196, "high": 0.02196, "low": 0.02184, "close": 0.02184, "volume": 7665.6, "close_time": 1771012799999, "quote_volume": 168.00534, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 0.0, "close_time": 1771016399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.02196, "high": 0.02214, "low": 0.02196, "close": 0.02214, "volume": 10528.2, "close_time": 1771019999999, "quote_volume": 231.240726, "trades": 2, "taker_buy_base": 230.3, "taker_buy_quote": 5.098842 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02221, "high": 0.02224, "low": 0.02216, "close": 0.02216, "volume": 30358.7, "close_time": 1771023599999, "quote_volume": 674.531698, "trades": 7, "taker_buy_base": 28823.0, "taker_buy_quote": 640.37773 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "close_time": 1771027199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "close_time": 1771030799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "close_time": 1771034399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.02191, "high": 0.02191, "low": 0.02188, "close": 0.02188, "volume": 9095.6, "close_time": 1771037999999, "quote_volume": 199.079024, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 54022.3, "close_time": 1771041599999, "quote_volume": 1184.168816, "trades": 1, "taker_buy_base": 54022.3, "taker_buy_quote": 1184.168816 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 22861.0, "close_time": 1771045199999, "quote_volume": 499.74146, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 0.0, "close_time": 1771048799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 5515.0, "close_time": 1771052399999, "quote_volume": 120.3373, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02204, "high": 0.02204, "low": 0.02193, "close": 0.02193, "volume": 57658.3, "close_time": 1771055999999, "quote_volume": 1270.226029, "trades": 3, "taker_buy_base": 5117.3, "taker_buy_quote": 112.222389 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 945.1, "close_time": 1771059599999, "quote_volume": 20.726043, "trades": 1, "taker_buy_base": 945.1, "taker_buy_quote": 20.726043 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.02206, "high": 0.02206, "low": 0.02204, "close": 0.02204, "volume": 93838.0, "close_time": 1771063199999, "quote_volume": 2069.081662, "trades": 2, "taker_buy_base": 93838.0, "taker_buy_quote": 2069.081662 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.02195, "high": 0.02195, "low": 0.02194, "close": 0.02194, "volume": 4401.6, "close_time": 1771066799999, "quote_volume": 96.58012, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.02204, "high": 0.02212, "low": 0.02204, "close": 0.02212, "volume": 30195.9, "close_time": 1771070399999, "quote_volume": 667.701404, "trades": 7, "taker_buy_base": 30195.9, "taker_buy_quote": 667.701404 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02207, "high": 0.02223, "low": 0.02207, "close": 0.02213, "volume": 88935.3, "close_time": 1771073999999, "quote_volume": 1969.288001, "trades": 7, "taker_buy_base": 41801.2, "taker_buy_quote": 927.579496 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.02208, "high": 0.02208, "low": 0.02204, "close": 0.02208, "volume": 33780.5, "close_time": 1771077599999, "quote_volume": 745.724352, "trades": 8, "taker_buy_base": 25503.2, "taker_buy_quote": 563.110656 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.02221, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 10480.2, "close_time": 1771081199999, "quote_volume": 232.857779, "trades": 2, "taker_buy_base": 10480.2, "taker_buy_quote": 232.857779 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.02229, "high": 0.02234, "low": 0.02227, "close": 0.02234, "volume": 22072.0, "close_time": 1771084799999, "quote_volume": 491.664625, "trades": 3, "taker_buy_base": 1634.9, "taker_buy_quote": 36.523666 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02228, "high": 0.02229, "low": 0.02215, "close": 0.02223, "volume": 85338.1, "close_time": 1771088399999, "quote_volume": 1896.371387, "trades": 13, "taker_buy_base": 13977.7, "taker_buy_quote": 310.524718 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02231, "high": 0.02242, "low": 0.0223, "close": 0.02233, "volume": 63299.4, "close_time": 1771091999999, "quote_volume": 1414.01769, "trades": 10, "taker_buy_base": 17536.6, "taker_buy_quote": 391.844934 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02238, "high": 0.02248, "low": 0.02235, "close": 0.02248, "volume": 120732.1, "close_time": 1771095599999, "quote_volume": 2706.169123, "trades": 7, "taker_buy_base": 50174.2, "taker_buy_quote": 1127.812966 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02248, "high": 0.02275, "low": 0.02248, "close": 0.02275, "volume": 12027.8, "close_time": 1771099199999, "quote_volume": 273.091187, "trades": 3, "taker_buy_base": 12027.8, "taker_buy_quote": 273.091187 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 3072.4, "close_time": 1771102799999, "quote_volume": 69.682032, "trades": 2, "taker_buy_base": 3072.4, "taker_buy_quote": 69.682032 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02268, "high": 0.02268, "low": 0.02256, "close": 0.02256, "volume": 1110.8, "close_time": 1771106399999, "quote_volume": 25.164936, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.02256, "high": 0.02256, "low": 0.02256, "close": 0.02256, "volume": 0.0, "close_time": 1771109999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02274, "high": 0.02276, "low": 0.02264, "close": 0.02266, "volume": 81613.9, "close_time": 1771113599999, "quote_volume": 1854.575124, "trades": 7, "taker_buy_base": 52446.7, "taker_buy_quote": 1192.188012 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02262, "high": 0.02262, "low": 0.02249, "close": 0.02249, "volume": 1345.5, "close_time": 1771117199999, "quote_volume": 30.369716, "trades": 2, "taker_buy_base": 841.7, "taker_buy_quote": 19.039254 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02261, "high": 0.02261, "low": 0.02255, "close": 0.02255, "volume": 155638.0, "close_time": 1771120799999, "quote_volume": 3514.360273, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02261, "high": 0.02261, "low": 0.02239, "close": 0.02241, "volume": 127830.3, "close_time": 1771124399999, "quote_volume": 2876.318278, "trades": 12, "taker_buy_base": 118744.5, "taker_buy_quote": 2672.010729 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 51836.7, "close_time": 1771127999999, "quote_volume": 1163.215548, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02253, "high": 0.02254, "low": 0.02252, "close": 0.02254, "volume": 8419.4, "close_time": 1771131599999, "quote_volume": 189.689067, "trades": 6, "taker_buy_base": 6735.5, "taker_buy_quote": 151.7508 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02254, "high": 0.02263, "low": 0.02254, "close": 0.02262, "volume": 49274.4, "close_time": 1771135199999, "quote_volume": 1114.710494, "trades": 5, "taker_buy_base": 23453.0, "taker_buy_quote": 530.372212 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02257, "high": 0.02257, "low": 0.02249, "close": 0.02249, "volume": 1997.0, "close_time": 1771138799999, "quote_volume": 44.937338, "trades": 2, "taker_buy_base": 1997.0, "taker_buy_quote": 44.937338 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02257, "high": 0.02277, "low": 0.02257, "close": 0.02265, "volume": 69501.1, "close_time": 1771142399999, "quote_volume": 1575.472781, "trades": 14, "taker_buy_base": 68713.6, "taker_buy_quote": 1557.635906 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02274, "high": 0.02277, "low": 0.02243, "close": 0.02243, "volume": 127435.9, "close_time": 1771145999999, "quote_volume": 2894.522332, "trades": 7, "taker_buy_base": 83520.2, "taker_buy_quote": 1896.758786 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02245, "high": 0.02245, "low": 0.02235, "close": 0.02235, "volume": 18824.4, "close_time": 1771149599999, "quote_volume": 420.77988, "trades": 7, "taker_buy_base": 18279.0, "taker_buy_quote": 408.53565 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02226, "high": 0.02226, "low": 0.02205, "close": 0.02222, "volume": 141863.0, "close_time": 1771153199999, "quote_volume": 3147.181474, "trades": 7, "taker_buy_base": 79187.2, "taker_buy_quote": 1755.792412 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "close_time": 1771156799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02205, "high": 0.02205, "low": 0.02156, "close": 0.02156, "volume": 72563.8, "close_time": 1771160399999, "quote_volume": 1580.822609, "trades": 17, "taker_buy_base": 56445.3, "taker_buy_quote": 1232.761911 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.02158, "high": 0.02181, "low": 0.02136, "close": 0.02149, "volume": 176861.4, "close_time": 1771163999999, "quote_volume": 3828.706825, "trades": 36, "taker_buy_base": 91366.8, "taker_buy_quote": 1980.435606 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0216, "high": 0.02165, "low": 0.02158, "close": 0.02165, "volume": 58861.1, "close_time": 1771167599999, "quote_volume": 1270.433392, "trades": 5, "taker_buy_base": 5271.5, "taker_buy_quote": 113.833569 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 1767.0, "close_time": 1771171199999, "quote_volume": 37.93749, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02143, "high": 0.02151, "low": 0.0214, "close": 0.0214, "volume": 59665.9, "close_time": 1771174799999, "quote_volume": 1278.44992, "trades": 17, "taker_buy_base": 55977.1, "taker_buy_quote": 1199.433111 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0214, "high": 0.0214, "low": 0.02113, "close": 0.0212, "volume": 59548.3, "close_time": 1771178399999, "quote_volume": 1261.163894, "trades": 15, "taker_buy_base": 2343.8, "taker_buy_quote": 49.654271 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.02121, "high": 0.0214, "low": 0.02121, "close": 0.0214, "volume": 3102.0, "close_time": 1771181999999, "quote_volume": 66.187041, "trades": 5, "taker_buy_base": 1775.3, "taker_buy_quote": 37.938161 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.02145, "high": 0.02145, "low": 0.02143, "close": 0.02143, "volume": 2859.3, "close_time": 1771185599999, "quote_volume": 61.296579, "trades": 5, "taker_buy_base": 1770.3, "taker_buy_quote": 37.937529 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02136, "high": 0.02149, "low": 0.02136, "close": 0.02145, "volume": 10941.7, "close_time": 1771189199999, "quote_volume": 234.714357, "trades": 9, "taker_buy_base": 8545.9, "taker_buy_quote": 183.420279 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.02161, "high": 0.02161, "low": 0.02149, "close": 0.02149, "volume": 66022.9, "close_time": 1771192799999, "quote_volume": 1425.110586, "trades": 7, "taker_buy_base": 53054.4, "taker_buy_quote": 1144.990986 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0215, "high": 0.02169, "low": 0.0215, "close": 0.02169, "volume": 95098.4, "close_time": 1771196399999, "quote_volume": 2055.50148, "trades": 12, "taker_buy_base": 43224.5, "taker_buy_quote": 931.394067 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02155, "high": 0.02156, "low": 0.02145, "close": 0.02152, "volume": 38640.2, "close_time": 1771199999999, "quote_volume": 830.359505, "trades": 6, "taker_buy_base": 17646.6, "taker_buy_quote": 380.046785 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 1074.8, "close_time": 1771203599999, "quote_volume": 23.355404, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02173, "high": 0.02173, "low": 0.02173, "close": 0.02173, "volume": 0.0, "close_time": 1771207199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02166, "high": 0.02166, "low": 0.02163, "close": 0.02163, "volume": 81982.6, "close_time": 1771210799999, "quote_volume": 1774.84796, "trades": 6, "taker_buy_base": 1890.7, "taker_buy_quote": 40.952562 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 57818.9, "close_time": 1771214399999, "quote_volume": 1254.091941, "trades": 1, "taker_buy_base": 57818.9, "taker_buy_quote": 1254.091941 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02165, "high": 0.02167, "low": 0.02073, "close": 0.02107, "volume": 1285443.9, "close_time": 1771217999999, "quote_volume": 27113.20199, "trades": 129, "taker_buy_base": 583362.0, "taker_buy_quote": 12324.368177 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02115, "high": 0.02117, "low": 0.02102, "close": 0.02113, "volume": 413536.5, "close_time": 1771221599999, "quote_volume": 8728.826603, "trades": 33, "taker_buy_base": 230434.3, "taker_buy_quote": 4868.635824 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02109, "high": 0.02121, "low": 0.02107, "close": 0.02121, "volume": 92619.4, "close_time": 1771225199999, "quote_volume": 1955.564702, "trades": 11, "taker_buy_base": 24734.3, "taker_buy_quote": 524.054253 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0212, "high": 0.02122, "low": 0.02109, "close": 0.02109, "volume": 43124.7, "close_time": 1771228799999, "quote_volume": 911.694707, "trades": 18, "taker_buy_base": 23781.5, "taker_buy_quote": 503.746619 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02109, "high": 0.02112, "low": 0.02105, "close": 0.02105, "volume": 156278.8, "close_time": 1771232399999, "quote_volume": 3297.123997, "trades": 7, "taker_buy_base": 71054.0, "taker_buy_quote": 1499.129461 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.021, "high": 0.02108, "low": 0.021, "close": 0.02106, "volume": 53181.1, "close_time": 1771235999999, "quote_volume": 1120.559766, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.02106, "high": 0.02106, "low": 0.02098, "close": 0.02102, "volume": 92232.0, "close_time": 1771239599999, "quote_volume": 1938.386531, "trades": 8, "taker_buy_base": 92232.0, "taker_buy_quote": 1938.386531 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02097, "high": 0.02106, "low": 0.02083, "close": 0.02101, "volume": 305765.4, "close_time": 1771243199999, "quote_volume": 6404.772482, "trades": 18, "taker_buy_base": 139582.3, "taker_buy_quote": 2929.785056 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02105, "high": 0.02144, "low": 0.02105, "close": 0.02144, "volume": 42985.2, "close_time": 1771246799999, "quote_volume": 912.518941, "trades": 6, "taker_buy_base": 331.4, "taker_buy_quote": 7.015738 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02154, "high": 0.02156, "low": 0.02124, "close": 0.02124, "volume": 195136.3, "close_time": 1771250399999, "quote_volume": 4179.728587, "trades": 10, "taker_buy_base": 125143.3, "taker_buy_quote": 2680.301603 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.02109, "high": 0.02118, "low": 0.02104, "close": 0.02114, "volume": 314004.4, "close_time": 1771253999999, "quote_volume": 6632.739996, "trades": 17, "taker_buy_base": 130560.9, "taker_buy_quote": 2758.864498 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02114, "high": 0.02115, "low": 0.02088, "close": 0.0209, "volume": 192250.6, "close_time": 1771257599999, "quote_volume": 4041.243367, "trades": 15, "taker_buy_base": 123802.0, "taker_buy_quote": 2601.87733 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02106, "high": 0.02106, "low": 0.02099, "close": 0.02103, "volume": 143936.5, "close_time": 1771261199999, "quote_volume": 3026.256008, "trades": 8, "taker_buy_base": 54319.9, "taker_buy_quote": 1141.85186 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02104, "high": 0.0212, "low": 0.02101, "close": 0.0212, "volume": 217274.6, "close_time": 1771264799999, "quote_volume": 4587.044958, "trades": 11, "taker_buy_base": 124066.3, "taker_buy_quote": 2619.073575 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "close_time": 1771268399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.02111, "high": 0.02118, "low": 0.02108, "close": 0.02118, "volume": 128357.6, "close_time": 1771271999999, "quote_volume": 2712.160964, "trades": 4, "taker_buy_base": 81197.9, "taker_buy_quote": 1718.034488 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02149, "high": 0.02156, "low": 0.02149, "close": 0.02156, "volume": 1289.1, "close_time": 1771275599999, "quote_volume": 27.732308, "trades": 4, "taker_buy_base": 903.1, "taker_buy_quote": 19.410148 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0216, "high": 0.02182, "low": 0.0216, "close": 0.02169, "volume": 161651.2, "close_time": 1771279199999, "quote_volume": 3509.43405, "trades": 10, "taker_buy_base": 39554.7, "taker_buy_quote": 861.666248 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02186, "high": 0.02186, "low": 0.02165, "close": 0.02165, "volume": 101909.4, "close_time": 1771282799999, "quote_volume": 2221.710771, "trades": 11, "taker_buy_base": 53196.2, "taker_buy_quote": 1162.812637 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02161, "high": 0.02165, "low": 0.02158, "close": 0.02165, "volume": 70880.5, "close_time": 1771286399999, "quote_volume": 1532.392354, "trades": 3, "taker_buy_base": 70484.4, "taker_buy_quote": 1523.844516 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02159, "high": 0.02161, "low": 0.02159, "close": 0.02161, "volume": 1202.7, "close_time": 1771289999999, "quote_volume": 25.984923, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 48437.3, "close_time": 1771293599999, "quote_volume": 1044.308188, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 50448.5, "close_time": 1771297199999, "quote_volume": 1088.174145, "trades": 1, "taker_buy_base": 50448.5, "taker_buy_quote": 1088.174145 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02145, "high": 0.02145, "low": 0.02145, "close": 0.02145, "volume": 3088.3, "close_time": 1771300799999, "quote_volume": 66.244035, "trades": 1, "taker_buy_base": 3088.3, "taker_buy_quote": 66.244035 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02131, "high": 0.02143, "low": 0.02131, "close": 0.02143, "volume": 5056.6, "close_time": 1771304399999, "quote_volume": 108.317014, "trades": 2, "taker_buy_base": 4673.9, "taker_buy_quote": 100.161677 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02133, "high": 0.02133, "low": 0.02133, "close": 0.02133, "volume": 1278.1, "close_time": 1771307999999, "quote_volume": 27.261873, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02125, "high": 0.02127, "low": 0.02122, "close": 0.02122, "volume": 42246.0, "close_time": 1771311599999, "quote_volume": 898.2903, "trades": 4, "taker_buy_base": 41096.0, "taker_buy_quote": 873.8873 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02124, "high": 0.02126, "low": 0.02119, "close": 0.02126, "volume": 95750.7, "close_time": 1771315199999, "quote_volume": 2034.505489, "trades": 5, "taker_buy_base": 42615.4, "taker_buy_quote": 905.928973 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0212, "high": 0.02121, "low": 0.02116, "close": 0.02116, "volume": 31666.4, "close_time": 1771318799999, "quote_volume": 671.425263, "trades": 5, "taker_buy_base": 30120.3, "taker_buy_quote": 638.709787 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.02121, "high": 0.02123, "low": 0.02119, "close": 0.02119, "volume": 25432.4, "close_time": 1771322399999, "quote_volume": 539.070526, "trades": 8, "taker_buy_base": 11650.9, "taker_buy_quote": 247.024055 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02113, "high": 0.02124, "low": 0.02113, "close": 0.02124, "volume": 52439.5, "close_time": 1771325999999, "quote_volume": 1111.052365, "trades": 21, "taker_buy_base": 20664.6, "taker_buy_quote": 437.637869 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.02135, "high": 0.02138, "low": 0.02135, "close": 0.02138, "volume": 54980.2, "close_time": 1771329599999, "quote_volume": 1175.467109, "trades": 2, "taker_buy_base": 318.9, "taker_buy_quote": 6.808515 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02141, "high": 0.02141, "low": 0.02127, "close": 0.02127, "volume": 7149.1, "close_time": 1771333199999, "quote_volume": 152.504527, "trades": 3, "taker_buy_base": 4697.0, "taker_buy_quote": 100.0461 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.02135, "high": 0.02138, "low": 0.02134, "close": 0.02138, "volume": 5739.4, "close_time": 1771336799999, "quote_volume": 122.67952, "trades": 5, "taker_buy_base": 5439.4, "taker_buy_quote": 116.27752 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.02136, "high": 0.02152, "low": 0.02106, "close": 0.02108, "volume": 188609.4, "close_time": 1771340399999, "quote_volume": 4025.566092, "trades": 20, "taker_buy_base": 125526.9, "taker_buy_quote": 2674.858351 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.02127, "high": 0.02131, "low": 0.02122, "close": 0.02125, "volume": 11043.4, "close_time": 1771343999999, "quote_volume": 234.882726, "trades": 8, "taker_buy_base": 1505.5, "taker_buy_quote": 32.03704 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "close_time": 1771347599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 4677.2, "close_time": 1771351199999, "quote_volume": 100.09208, "trades": 1, "taker_buy_base": 4677.2, "taker_buy_quote": 100.09208 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 0.0, "close_time": 1771354799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.02158, "high": 0.02158, "low": 0.02148, "close": 0.02148, "volume": 2704.7, "close_time": 1771358399999, "quote_volume": 58.218276, "trades": 4, "taker_buy_base": 2704.7, "taker_buy_quote": 58.218276 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02136, "high": 0.0214, "low": 0.02136, "close": 0.0214, "volume": 5994.3, "close_time": 1771361999999, "quote_volume": 128.143059, "trades": 6, "taker_buy_base": 5994.3, "taker_buy_quote": 128.143059 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.02147, "high": 0.02147, "low": 0.02142, "close": 0.02142, "volume": 2062.0, "close_time": 1771365599999, "quote_volume": 44.22626, "trades": 2, "taker_buy_base": 1164.4, "taker_buy_quote": 24.999668 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.02148, "high": 0.02149, "low": 0.02148, "close": 0.02149, "volume": 41179.0, "close_time": 1771369199999, "quote_volume": 884.905766, "trades": 3, "taker_buy_base": 3094.4, "taker_buy_quote": 66.467712 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 24707.5, "close_time": 1771372799999, "quote_volume": 529.481725, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "close_time": 1771376399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 0.0, "close_time": 1771379999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.02162, "high": 0.02162, "low": 0.0216, "close": 0.0216, "volume": 44068.7, "close_time": 1771383599999, "quote_volume": 952.75974, "trades": 2, "taker_buy_base": 44068.7, "taker_buy_quote": 952.75974 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.02164, "high": 0.02169, "low": 0.02101, "close": 0.02101, "volume": 236856.4, "close_time": 1771387199999, "quote_volume": 5005.133466, "trades": 44, "taker_buy_base": 63338.2, "taker_buy_quote": 1338.206254 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02071, "close": 0.02092, "volume": 241861.7, "close_time": 1771390799999, "quote_volume": 5042.009725, "trades": 154, "taker_buy_base": 129393.7, "taker_buy_quote": 2697.804245 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.02106, "high": 0.02106, "low": 0.02099, "close": 0.02101, "volume": 80641.4, "close_time": 1771394399999, "quote_volume": 1693.770912, "trades": 5, "taker_buy_base": 45586.8, "taker_buy_quote": 957.974858 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "close_time": 1771397999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 24497.7, "close_time": 1771401599999, "quote_volume": 515.431608, "trades": 1, "taker_buy_base": 24497.7, "taker_buy_quote": 515.431608 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02097, "high": 0.02112, "low": 0.02097, "close": 0.02104, "volume": 161634.6, "close_time": 1771405199999, "quote_volume": 3406.668117, "trades": 35, "taker_buy_base": 160762.5, "taker_buy_quote": 3388.319133 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 4955.9, "close_time": 1771408799999, "quote_volume": 104.753658, "trades": 6, "taker_buy_base": 3881.2, "taker_buy_quote": 82.077488 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 0.0, "close_time": 1771412399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.02103, "high": 0.02103, "low": 0.02081, "close": 0.02093, "volume": 17078.8, "close_time": 1771415999999, "quote_volume": 358.157274, "trades": 7, "taker_buy_base": 1940.6, "taker_buy_quote": 40.616758 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02099, "high": 0.02101, "low": 0.02086, "close": 0.02095, "volume": 17218.7, "close_time": 1771419599999, "quote_volume": 361.373292, "trades": 7, "taker_buy_base": 1469.3, "taker_buy_quote": 30.781835 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0209, "high": 0.0209, "low": 0.02074, "close": 0.02074, "volume": 44125.9, "close_time": 1771423199999, "quote_volume": 920.009033, "trades": 6, "taker_buy_base": 4429.8, "taker_buy_quote": 92.345348 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.02074, "high": 0.02089, "low": 0.02074, "close": 0.02081, "volume": 22270.8, "close_time": 1771426799999, "quote_volume": 462.603571, "trades": 11, "taker_buy_base": 10973.9, "taker_buy_quote": 228.276234 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 35392.2, "close_time": 1771430399999, "quote_volume": 742.528356, "trades": 1, "taker_buy_base": 35392.2, "taker_buy_quote": 742.528356 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "close_time": 1771433999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0209, "high": 0.02095, "low": 0.0209, "close": 0.02095, "volume": 2666.1, "close_time": 1771437599999, "quote_volume": 55.781155, "trades": 2, "taker_buy_base": 1193.3, "taker_buy_quote": 24.999635 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.02092, "high": 0.02092, "low": 0.02071, "close": 0.02071, "volume": 2962.6, "close_time": 1771441199999, "quote_volume": 61.665469, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02062, "high": 0.02062, "low": 0.02023, "close": 0.02034, "volume": 94432.5, "close_time": 1771444799999, "quote_volume": 1931.293999, "trades": 28, "taker_buy_base": 19228.0, "taker_buy_quote": 391.172286 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02038, "high": 0.02047, "low": 0.02031, "close": 0.02038, "volume": 7408.6, "close_time": 1771448399999, "quote_volume": 151.028142, "trades": 11, "taker_buy_base": 4138.1, "taker_buy_quote": 84.434927 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02044, "high": 0.02049, "low": 0.02036, "close": 0.02036, "volume": 73854.5, "close_time": 1771451999999, "quote_volume": 1507.318543, "trades": 10, "taker_buy_base": 24338.9, "taker_buy_quote": 498.139021 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 56546.7, "close_time": 1771455599999, "quote_volume": 1153.563147, "trades": 6, "taker_buy_base": 53010.4, "taker_buy_quote": 1081.41216 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1505.9, "close_time": 1771459199999, "quote_volume": 30.780596, "trades": 1, "taker_buy_base": 1505.9, "taker_buy_quote": 30.780596 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "close_time": 1771462799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02045, "high": 0.02053, "low": 0.02045, "close": 0.02051, "volume": 7181.0, "close_time": 1771466399999, "quote_volume": 147.15551, "trades": 7, "taker_buy_base": 7181.0, "taker_buy_quote": 147.15551 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 13191.8, "close_time": 1771469999999, "quote_volume": 270.573818, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "close_time": 1771473599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "close_time": 1771477199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 1488.9, "close_time": 1771480799999, "quote_volume": 30.343782, "trades": 1, "taker_buy_base": 1488.9, "taker_buy_quote": 30.343782 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02043, "high": 0.02049, "low": 0.02042, "close": 0.02042, "volume": 14903.1, "close_time": 1771484399999, "quote_volume": 305.198839, "trades": 4, "taker_buy_base": 14903.1, "taker_buy_quote": 305.198839 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "close_time": 1771487999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02009, "high": 0.02009, "low": 0.01995, "close": 0.02, "volume": 11725.1, "close_time": 1771491599999, "quote_volume": 234.278982, "trades": 7, "taker_buy_base": 2474.9, "taker_buy_quote": 49.498 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0201, "high": 0.02015, "low": 0.0201, "close": 0.02015, "volume": 2862.3, "close_time": 1771495199999, "quote_volume": 57.599865, "trades": 2, "taker_buy_base": 2862.3, "taker_buy_quote": 57.599865 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02012, "close": 0.02012, "volume": 42224.1, "close_time": 1771498799999, "quote_volume": 851.028044, "trades": 4, "taker_buy_base": 18489.4, "taker_buy_quote": 373.48588 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02016, "high": 0.02016, "low": 0.0201, "close": 0.0201, "volume": 160610.0, "close_time": 1771502399999, "quote_volume": 3232.968452, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 14725.5, "close_time": 1771505999999, "quote_volume": 295.68804, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01999, "high": 0.01999, "low": 0.01968, "close": 0.0198, "volume": 13686.1, "close_time": 1771509599999, "quote_volume": 271.493207, "trades": 7, "taker_buy_base": 9658.5, "taker_buy_quote": 192.124973 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 13338.7, "close_time": 1771513199999, "quote_volume": 265.039969, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "close_time": 1771516799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 59688.1, "close_time": 1771520399999, "quote_volume": 1176.452451, "trades": 1, "taker_buy_base": 59688.1, "taker_buy_quote": 1176.452451 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1732.6, "close_time": 1771523999999, "quote_volume": 34.99852, "trades": 1, "taker_buy_base": 1732.6, "taker_buy_quote": 34.99852 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 50090.0, "close_time": 1771527599999, "quote_volume": 997.7928, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "close_time": 1771531199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "close_time": 1771534799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "close_time": 1771538399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01982, "high": 0.01987, "low": 0.01982, "close": 0.01987, "volume": 67214.6, "close_time": 1771541999999, "quote_volume": 1334.747272, "trades": 2, "taker_buy_base": 67214.6, "taker_buy_quote": 1334.747272 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "close_time": 1771545599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01979, "high": 0.01998, "low": 0.01979, "close": 0.01986, "volume": 329318.9, "close_time": 1771549199999, "quote_volume": 6563.703364, "trades": 17, "taker_buy_base": 328312.9, "taker_buy_quote": 6543.724204 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5709.2, "close_time": 1771552799999, "quote_volume": 113.384712, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "close_time": 1771556399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "close_time": 1771559999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01968, "close": 0.01968, "volume": 165247.2, "close_time": 1771563599999, "quote_volume": 3260.35632, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01984, "high": 0.01992, "low": 0.01984, "close": 0.01992, "volume": 51409.0, "close_time": 1771567199999, "quote_volume": 1022.048312, "trades": 3, "taker_buy_base": 51409.0, "taker_buy_quote": 1022.048312 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 17413.6, "close_time": 1771570799999, "quote_volume": 344.78928, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01983, "high": 0.01983, "low": 0.01979, "close": 0.01979, "volume": 13754.5, "close_time": 1771574399999, "quote_volume": 272.287087, "trades": 4, "taker_buy_base": 2138.3, "taker_buy_quote": 42.402489 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01983, "high": 0.01988, "low": 0.01978, "close": 0.01988, "volume": 107502.9, "close_time": 1771577999999, "quote_volume": 2132.849786, "trades": 6, "taker_buy_base": 46532.2, "taker_buy_quote": 923.800805 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01993, "high": 0.02013, "low": 0.01993, "close": 0.02013, "volume": 169786.1, "close_time": 1771581599999, "quote_volume": 3404.212939, "trades": 9, "taker_buy_base": 111773.1, "taker_buy_quote": 2236.411249 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02003, "high": 0.02003, "low": 0.01996, "close": 0.01996, "volume": 88708.4, "close_time": 1771585199999, "quote_volume": 1772.299782, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.01994, "high": 0.01994, "low": 0.01972, "close": 0.01972, "volume": 28330.7, "close_time": 1771588799999, "quote_volume": 560.107286, "trades": 4, "taker_buy_base": 501.6, "taker_buy_quote": 10.001904 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01989, "high": 0.01998, "low": 0.01989, "close": 0.01996, "volume": 46071.1, "close_time": 1771592399999, "quote_volume": 917.968172, "trades": 7, "taker_buy_base": 46071.1, "taker_buy_quote": 917.968172 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01975, "high": 0.01981, "low": 0.01932, "close": 0.01948, "volume": 242066.1, "close_time": 1771595999999, "quote_volume": 4756.379062, "trades": 50, "taker_buy_base": 62442.2, "taker_buy_quote": 1213.09198 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01957, "high": 0.01975, "low": 0.0195, "close": 0.01971, "volume": 15907.0, "close_time": 1771599599999, "quote_volume": 312.065208, "trades": 24, "taker_buy_base": 10584.8, "taker_buy_quote": 207.820761 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01974, "high": 0.02018, "low": 0.01974, "close": 0.02015, "volume": 69488.9, "close_time": 1771603199999, "quote_volume": 1389.613652, "trades": 38, "taker_buy_base": 66850.1, "taker_buy_quote": 1336.992977 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02012, "close": 0.02017, "volume": 44385.3, "close_time": 1771606799999, "quote_volume": 895.200293, "trades": 12, "taker_buy_base": 42100.8, "taker_buy_quote": 849.183167 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02027, "high": 0.02038, "low": 0.02003, "close": 0.02038, "volume": 143448.5, "close_time": 1771610399999, "quote_volume": 2885.408347, "trades": 24, "taker_buy_base": 70565.5, "taker_buy_quote": 1417.757449 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 671.7, "close_time": 1771613999999, "quote_volume": 13.736265, "trades": 1, "taker_buy_base": 671.7, "taker_buy_quote": 13.736265 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.02012, "high": 0.02023, "low": 0.02012, "close": 0.02023, "volume": 5437.3, "close_time": 1771617599999, "quote_volume": 109.681252, "trades": 7, "taker_buy_base": 2611.6, "taker_buy_quote": 52.783712 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02019, "high": 0.02035, "low": 0.02019, "close": 0.02027, "volume": 69999.5, "close_time": 1771621199999, "quote_volume": 1418.06459, "trades": 26, "taker_buy_base": 67493.9, "taker_buy_quote": 1367.203873 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02028, "high": 0.02033, "low": 0.02023, "close": 0.02033, "volume": 34609.2, "close_time": 1771624799999, "quote_volume": 701.898057, "trades": 14, "taker_buy_base": 33857.4, "taker_buy_quote": 686.689143 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 473.0, "close_time": 1771628399999, "quote_volume": 9.61136, "trades": 1, "taker_buy_base": 473.0, "taker_buy_quote": 9.61136 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02024, "high": 0.02027, "low": 0.02022, "close": 0.02027, "volume": 67516.0, "close_time": 1771631999999, "quote_volume": 1367.330218, "trades": 9, "taker_buy_base": 28149.8, "taker_buy_quote": 570.592262 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02024, "high": 0.02034, "low": 0.02024, "close": 0.02034, "volume": 1909.3, "close_time": 1771635599999, "quote_volume": 38.718274, "trades": 3, "taker_buy_base": 520.5, "taker_buy_quote": 10.58697 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 464.5, "close_time": 1771639199999, "quote_volume": 9.42935, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02058, "high": 0.02065, "low": 0.02058, "close": 0.02065, "volume": 81506.5, "close_time": 1771642799999, "quote_volume": 1681.191847, "trades": 12, "taker_buy_base": 81506.5, "taker_buy_quote": 1681.191847 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02063, "high": 0.02063, "low": 0.02056, "close": 0.02056, "volume": 7268.7, "close_time": 1771646399999, "quote_volume": 149.907949, "trades": 40, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02061, "high": 0.02081, "low": 0.02057, "close": 0.02081, "volume": 163964.9, "close_time": 1771649999999, "quote_volume": 3405.128096, "trades": 10, "taker_buy_base": 159780.5, "taker_buy_quote": 3318.999268 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "close_time": 1771653599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0208, "high": 0.02085, "low": 0.02071, "close": 0.02071, "volume": 120353.3, "close_time": 1771657199999, "quote_volume": 2500.668578, "trades": 7, "taker_buy_base": 67130.4, "taker_buy_quote": 1398.40929 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02084, "high": 0.02117, "low": 0.02071, "close": 0.02082, "volume": 241623.8, "close_time": 1771660799999, "quote_volume": 5053.007035, "trades": 127, "taker_buy_base": 168943.3, "taker_buy_quote": 3533.908126 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02083, "high": 0.02087, "low": 0.02083, "close": 0.02087, "volume": 98158.8, "close_time": 1771664399999, "quote_volume": 2047.464664, "trades": 3, "taker_buy_base": 28671.2, "taker_buy_quote": 597.258452 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.02079, "high": 0.0208, "low": 0.02074, "close": 0.0208, "volume": 6708.2, "close_time": 1771667999999, "quote_volume": 139.40606, "trades": 7, "taker_buy_base": 1181.0, "taker_buy_quote": 24.5648 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0207, "high": 0.02071, "low": 0.02064, "close": 0.02065, "volume": 14381.8, "close_time": 1771671599999, "quote_volume": 297.335893, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02063, "high": 0.02065, "low": 0.0206, "close": 0.02065, "volume": 4890.2, "close_time": 1771675199999, "quote_volume": 100.885111, "trades": 3, "taker_buy_base": 2104.8, "taker_buy_quote": 43.46412 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 2155.3, "close_time": 1771678799999, "quote_volume": 44.392845, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02067, "high": 0.02077, "low": 0.02067, "close": 0.02077, "volume": 1347.1, "close_time": 1771682399999, "quote_volume": 27.868627, "trades": 2, "taker_buy_base": 1347.1, "taker_buy_quote": 27.868627 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02071, "high": 0.02079, "low": 0.02071, "close": 0.02072, "volume": 41506.3, "close_time": 1771685999999, "quote_volume": 860.40304, "trades": 14, "taker_buy_base": 2000.0, "taker_buy_quote": 41.54 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02063, "high": 0.02065, "low": 0.02056, "close": 0.02065, "volume": 100676.7, "close_time": 1771689599999, "quote_volume": 2077.588932, "trades": 7, "taker_buy_base": 98156.6, "taker_buy_quote": 2025.775676 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02054, "high": 0.02054, "low": 0.02032, "close": 0.02043, "volume": 198448.4, "close_time": 1771693199999, "quote_volume": 4043.13718, "trades": 15, "taker_buy_base": 27419.5, "taker_buy_quote": 562.421899 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1403.9, "close_time": 1771696799999, "quote_volume": 28.709755, "trades": 1, "taker_buy_base": 1403.9, "taker_buy_quote": 28.709755 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.02048, "high": 0.02053, "low": 0.02048, "close": 0.02053, "volume": 6996.5, "close_time": 1771700399999, "quote_volume": 143.554059, "trades": 6, "taker_buy_base": 6996.5, "taker_buy_quote": 143.554059 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02052, "high": 0.02052, "low": 0.02041, "close": 0.02043, "volume": 18993.8, "close_time": 1771703999999, "quote_volume": 388.261397, "trades": 11, "taker_buy_base": 9370.5, "taker_buy_quote": 191.754393 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 71664.0, "close_time": 1771707599999, "quote_volume": 1462.140552, "trades": 12, "taker_buy_base": 11155.0, "taker_buy_quote": 227.756952 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0204, "high": 0.02043, "low": 0.0204, "close": 0.0204, "volume": 13022.3, "close_time": 1771711199999, "quote_volume": 266.002275, "trades": 3, "taker_buy_base": 12253.3, "taker_buy_quote": 250.314675 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02048, "high": 0.02048, "low": 0.02039, "close": 0.02039, "volume": 9459.0, "close_time": 1771714799999, "quote_volume": 192.984797, "trades": 5, "taker_buy_base": 5787.7, "taker_buy_quote": 118.090277 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02038, "high": 0.02038, "low": 0.02012, "close": 0.02012, "volume": 96166.5, "close_time": 1771718399999, "quote_volume": 1952.538496, "trades": 22, "taker_buy_base": 80496.3, "taker_buy_quote": 1634.93598 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02019, "high": 0.02024, "low": 0.02001, "close": 0.02007, "volume": 5904.9, "close_time": 1771721999999, "quote_volume": 118.610848, "trades": 14, "taker_buy_base": 5602.4, "taker_buy_quote": 112.557823 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.02008, "high": 0.02008, "low": 0.02, "close": 0.02003, "volume": 6534.6, "close_time": 1771725599999, "quote_volume": 130.890638, "trades": 8, "taker_buy_base": 6534.6, "taker_buy_quote": 130.890638 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 92905.8, "close_time": 1771729199999, "quote_volume": 1841.389424, "trades": 3, "taker_buy_base": 353.2, "taker_buy_quote": 6.996892 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01978, "high": 0.01978, "low": 0.01973, "close": 0.01973, "volume": 5664.1, "close_time": 1771732799999, "quote_volume": 111.979258, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "close_time": 1771736399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01976, "high": 0.0198, "low": 0.01975, "close": 0.01975, "volume": 10247.2, "close_time": 1771739999999, "quote_volume": 202.667292, "trades": 3, "taker_buy_base": 5196.8, "taker_buy_quote": 102.89664 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01977, "high": 0.01984, "low": 0.01977, "close": 0.01984, "volume": 1377.6, "close_time": 1771743599999, "quote_volume": 27.305152, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 19.84 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5779.3, "close_time": 1771747199999, "quote_volume": 114.719105, "trades": 1, "taker_buy_base": 5779.3, "taker_buy_quote": 114.719105 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 3993.8, "close_time": 1771750799999, "quote_volume": 79.614564, "trades": 2, "taker_buy_base": 3993.8, "taker_buy_quote": 79.614564 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1813.0, "close_time": 1771754399999, "quote_volume": 35.91553, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.02009, "high": 0.02009, "low": 0.02003, "close": 0.02003, "volume": 59303.9, "close_time": 1771757999999, "quote_volume": 1187.907931, "trades": 2, "taker_buy_base": 846.9, "taker_buy_quote": 17.014221 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1885.0, "close_time": 1771761599999, "quote_volume": 37.49265, "trades": 1, "taker_buy_base": 1885.0, "taker_buy_quote": 37.49265 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "close_time": 1771765199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 32920.9, "close_time": 1771768799999, "quote_volume": 650.184735, "trades": 2, "taker_buy_base": 32616.9, "taker_buy_quote": 644.183775 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5109.8, "close_time": 1771772399999, "quote_volume": 100.100982, "trades": 1, "taker_buy_base": 5109.8, "taker_buy_quote": 100.100982 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01962, "high": 0.01969, "low": 0.01957, "close": 0.01958, "volume": 1003407.1, "close_time": 1771775999999, "quote_volume": 19682.272752, "trades": 33, "taker_buy_base": 112776.1, "taker_buy_quote": 2213.052714 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01956, "high": 0.01956, "low": 0.01947, "close": 0.01949, "volume": 7851.0, "close_time": 1771779599999, "quote_volume": 153.169081, "trades": 9, "taker_buy_base": 2900.6, "taker_buy_quote": 56.713553 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 419.1, "close_time": 1771783199999, "quote_volume": 8.185023, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0196, "high": 0.01964, "low": 0.0196, "close": 0.01964, "volume": 6305.3, "close_time": 1771786799999, "quote_volume": 123.652388, "trades": 16, "taker_buy_base": 6305.3, "taker_buy_quote": 123.652388 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 332.6, "close_time": 1771790399999, "quote_volume": 6.525612, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01963, "high": 0.01964, "low": 0.01958, "close": 0.01958, "volume": 3627.4, "close_time": 1771793999999, "quote_volume": 71.166057, "trades": 3, "taker_buy_base": 3627.4, "taker_buy_quote": 71.166057 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01954, "high": 0.01954, "low": 0.01939, "close": 0.01948, "volume": 16499.8, "close_time": 1771797599999, "quote_volume": 322.09219, "trades": 55, "taker_buy_base": 13104.4, "taker_buy_quote": 256.041412 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01946, "high": 0.01959, "low": 0.01944, "close": 0.01959, "volume": 128644.2, "close_time": 1771801199999, "quote_volume": 2506.249457, "trades": 6, "taker_buy_base": 66360.3, "taker_buy_quote": 1294.716093 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01957, "high": 0.01957, "low": 0.01954, "close": 0.01954, "volume": 613.4, "close_time": 1771804799999, "quote_volume": 11.996564, "trades": 2, "taker_buy_base": 357.6, "taker_buy_quote": 6.998232 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01955, "high": 0.01955, "low": 0.01944, "close": 0.01944, "volume": 48881.1, "close_time": 1771808399999, "quote_volume": 955.520268, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.01938, "high": 0.01938, "low": 0.01868, "close": 0.01894, "volume": 424880.7, "close_time": 1771811999999, "quote_volume": 8018.390189, "trades": 93, "taker_buy_base": 272384.3, "taker_buy_quote": 5164.296146 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01885, "high": 0.01898, "low": 0.01885, "close": 0.01892, "volume": 74776.3, "close_time": 1771815599999, "quote_volume": 1419.008641, "trades": 8, "taker_buy_base": 3425.4, "taker_buy_quote": 64.940331 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01891, "close": 0.01891, "volume": 865.8, "close_time": 1771819199999, "quote_volume": 16.432974, "trades": 2, "taker_buy_base": 505.8, "taker_buy_quote": 9.625374 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "close_time": 1771822799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01909, "high": 0.01914, "low": 0.01909, "close": 0.01914, "volume": 12816.7, "close_time": 1771826399999, "quote_volume": 244.944229, "trades": 3, "taker_buy_base": 12816.7, "taker_buy_quote": 244.944229 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.01917, "high": 0.0193, "low": 0.01917, "close": 0.0193, "volume": 31265.6, "close_time": 1771829999999, "quote_volume": 602.962034, "trades": 3, "taker_buy_base": 29156.3, "taker_buy_quote": 562.526753 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 2373.6, "close_time": 1771833599999, "quote_volume": 45.557313, "trades": 2, "taker_buy_base": 264.3, "taker_buy_quote": 5.079846 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01905, "close": 0.01905, "volume": 58196.9, "close_time": 1771837199999, "quote_volume": 1109.25853, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01911, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 11818.6, "close_time": 1771840799999, "quote_volume": 226.280736, "trades": 4, "taker_buy_base": 5216.4, "taker_buy_quote": 100.15488 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0194, "high": 0.0194, "low": 0.01934, "close": 0.01934, "volume": 8437.2, "close_time": 1771844399999, "quote_volume": 163.555122, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 5765.2, "close_time": 1771847999999, "quote_volume": 112.254749, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01945, "high": 0.01959, "low": 0.01945, "close": 0.01959, "volume": 142478.7, "close_time": 1771851599999, "quote_volume": 2780.488417, "trades": 2, "taker_buy_base": 76209.4, "taker_buy_quote": 1482.27283 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01957, "high": 0.01957, "low": 0.01931, "close": 0.01935, "volume": 160863.2, "close_time": 1771855199999, "quote_volume": 3117.271429, "trades": 5, "taker_buy_base": 85020.7, "taker_buy_quote": 1649.765635 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.01938, "high": 0.01938, "low": 0.01919, "close": 0.01919, "volume": 125006.0, "close_time": 1771858799999, "quote_volume": 2412.204878, "trades": 13, "taker_buy_base": 123764.6, "taker_buy_quote": 2388.233444 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0192, "high": 0.0192, "low": 0.01895, "close": 0.01895, "volume": 85046.1, "close_time": 1771862399999, "quote_volume": 1631.872775, "trades": 3, "taker_buy_base": 5521.9, "taker_buy_quote": 105.008135 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01892, "high": 0.01897, "low": 0.01881, "close": 0.01887, "volume": 166523.2, "close_time": 1771865999999, "quote_volume": 3138.124919, "trades": 5, "taker_buy_base": 76179.5, "taker_buy_quote": 1433.05206 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01858, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 5938.6, "close_time": 1771869599999, "quote_volume": 110.30252, "trades": 5, "taker_buy_base": 1343.6, "taker_buy_quote": 24.964088 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01864, "high": 0.01869, "low": 0.01864, "close": 0.01869, "volume": 45242.0, "close_time": 1771873199999, "quote_volume": 844.775781, "trades": 3, "taker_buy_base": 27924.2, "taker_buy_quote": 521.903298 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01857, "high": 0.01857, "low": 0.01846, "close": 0.01846, "volume": 84908.8, "close_time": 1771876799999, "quote_volume": 1570.910057, "trades": 6, "taker_buy_base": 82185.9, "taker_buy_quote": 1520.470464 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0185, "high": 0.01869, "low": 0.0185, "close": 0.01869, "volume": 164325.3, "close_time": 1771880399999, "quote_volume": 3047.495496, "trades": 8, "taker_buy_base": 64373.9, "taker_buy_quote": 1197.236955 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 60167.7, "close_time": 1771883999999, "quote_volume": 1120.924251, "trades": 1, "taker_buy_base": 60167.7, "taker_buy_quote": 1120.924251 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01873, "high": 0.01876, "low": 0.0187, "close": 0.0187, "volume": 166071.9, "close_time": 1771887599999, "quote_volume": 3108.914848, "trades": 7, "taker_buy_base": 3190.2, "taker_buy_quote": 59.784348 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 2193.7, "close_time": 1771891199999, "quote_volume": 40.978316, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 520.5, "close_time": 1771894799999, "quote_volume": 9.759375, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01872, "high": 0.01879, "low": 0.01847, "close": 0.01864, "volume": 9630.0, "close_time": 1771898399999, "quote_volume": 179.435089, "trades": 5, "taker_buy_base": 8723.5, "taker_buy_quote": 162.575202 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 6581.1, "close_time": 1771901999999, "quote_volume": 121.881972, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01846, "high": 0.0185, "low": 0.01846, "close": 0.0185, "volume": 42641.6, "close_time": 1771905599999, "quote_volume": 787.541574, "trades": 8, "taker_buy_base": 36582.6, "taker_buy_quote": 675.490679 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01848, "high": 0.01848, "low": 0.01831, "close": 0.01836, "volume": 98847.1, "close_time": 1771909199999, "quote_volume": 1815.604946, "trades": 11, "taker_buy_base": 85273.0, "taker_buy_quote": 1565.61228 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01822, "high": 0.01833, "low": 0.01817, "close": 0.01833, "volume": 115073.8, "close_time": 1771912799999, "quote_volume": 2103.127389, "trades": 4, "taker_buy_base": 27870.4, "taker_buy_quote": 506.45784 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01834, "high": 0.01858, "low": 0.01834, "close": 0.0185, "volume": 169524.5, "close_time": 1771916399999, "quote_volume": 3124.473651, "trades": 15, "taker_buy_base": 167204.8, "taker_buy_quote": 3081.539703 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01847, "high": 0.01855, "low": 0.01845, "close": 0.01849, "volume": 20940.6, "close_time": 1771919999999, "quote_volume": 387.44547, "trades": 4, "taker_buy_base": 18864.9, "taker_buy_quote": 349.135533 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "close_time": 1771923599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0185, "high": 0.01859, "low": 0.0185, "close": 0.01857, "volume": 76268.6, "close_time": 1771927199999, "quote_volume": 1415.333235, "trades": 9, "taker_buy_base": 14601.6, "taker_buy_quote": 270.792504 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01853, "high": 0.01853, "low": 0.0184, "close": 0.0184, "volume": 175847.5, "close_time": 1771930799999, "quote_volume": 3241.725618, "trades": 10, "taker_buy_base": 47860.7, "taker_buy_quote": 884.627853 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01842, "high": 0.01842, "low": 0.01837, "close": 0.01838, "volume": 36040.2, "close_time": 1771934399999, "quote_volume": 663.467941, "trades": 6, "taker_buy_base": 542.4, "taker_buy_quote": 9.991008 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01848, "high": 0.01855, "low": 0.01846, "close": 0.01846, "volume": 67633.0, "close_time": 1771937999999, "quote_volume": 1253.932038, "trades": 6, "taker_buy_base": 4968.3, "taker_buy_quote": 92.039567 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01851, "high": 0.01857, "low": 0.01848, "close": 0.01857, "volume": 99050.9, "close_time": 1771941599999, "quote_volume": 1833.045857, "trades": 6, "taker_buy_base": 99050.9, "taker_buy_quote": 1833.045857 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01851, "high": 0.01872, "low": 0.01838, "close": 0.01872, "volume": 81317.2, "close_time": 1771945199999, "quote_volume": 1500.619583, "trades": 11, "taker_buy_base": 3541.4, "taker_buy_quote": 65.677793 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 28631.0, "close_time": 1771948799999, "quote_volume": 539.735622, "trades": 2, "taker_buy_base": 2063.6, "taker_buy_quote": 38.940132 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 6661.6, "close_time": 1771952399999, "quote_volume": 124.998254, "trades": 10, "taker_buy_base": 6661.6, "taker_buy_quote": 124.998254 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01889, "high": 0.0189, "low": 0.01882, "close": 0.01885, "volume": 122537.9, "close_time": 1771955999999, "quote_volume": 2307.340362, "trades": 14, "taker_buy_base": 113453.6, "taker_buy_quote": 2136.100589 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01887, "high": 0.01898, "low": 0.01887, "close": 0.01898, "volume": 224979.2, "close_time": 1771959599999, "quote_volume": 4260.080395, "trades": 6, "taker_buy_base": 75238.2, "taker_buy_quote": 1426.516272 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01899, "high": 0.01941, "low": 0.01899, "close": 0.01931, "volume": 321351.5, "close_time": 1771963199999, "quote_volume": 6183.200264, "trades": 18, "taker_buy_base": 186435.9, "taker_buy_quote": 3580.760207 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01929, "high": 0.01939, "low": 0.01922, "close": 0.01922, "volume": 459524.5, "close_time": 1771966799999, "quote_volume": 8875.103855, "trades": 18, "taker_buy_base": 254988.1, "taker_buy_quote": 4921.858189 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01918, "high": 0.0193, "low": 0.01907, "close": 0.0193, "volume": 207664.8, "close_time": 1771970399999, "quote_volume": 3982.301235, "trades": 9, "taker_buy_base": 87503.6, "taker_buy_quote": 1681.141589 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01952, "high": 0.02027, "low": 0.01951, "close": 0.0196, "volume": 1313044.7, "close_time": 1771973999999, "quote_volume": 25876.718952, "trades": 170, "taker_buy_base": 658449.0, "taker_buy_quote": 12995.458538 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01963, "high": 0.01969, "low": 0.01919, "close": 0.01928, "volume": 685909.5, "close_time": 1771977599999, "quote_volume": 13313.946717, "trades": 51, "taker_buy_base": 298401.8, "taker_buy_quote": 5804.694823 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01933, "high": 0.01957, "low": 0.01933, "close": 0.01957, "volume": 24034.2, "close_time": 1771981199999, "quote_volume": 466.442647, "trades": 7, "taker_buy_base": 19442.4, "taker_buy_quote": 377.647881 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01964, "high": 0.02015, "low": 0.01964, "close": 0.02012, "volume": 115739.4, "close_time": 1771984799999, "quote_volume": 2286.721443, "trades": 57, "taker_buy_base": 91375.0, "taker_buy_quote": 1795.999015 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02012, "high": 0.02012, "low": 0.0199, "close": 0.01995, "volume": 163535.5, "close_time": 1771988399999, "quote_volume": 3260.139707, "trades": 27, "taker_buy_base": 84518.3, "taker_buy_quote": 1682.301807 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01997, "high": 0.01997, "low": 0.01981, "close": 0.01982, "volume": 247950.3, "close_time": 1771991999999, "quote_volume": 4933.47521, "trades": 12, "taker_buy_base": 62990.3, "taker_buy_quote": 1250.992542 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01982, "high": 0.0203, "low": 0.0198, "close": 0.02029, "volume": 253981.4, "close_time": 1771995599999, "quote_volume": 5095.396878, "trades": 30, "taker_buy_base": 228437.0, "taker_buy_quote": 4580.029686 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.02029, "high": 0.02034, "low": 0.02009, "close": 0.02013, "volume": 173718.7, "close_time": 1771999199999, "quote_volume": 3517.387135, "trades": 33, "taker_buy_base": 58285.3, "taker_buy_quote": 1182.371764 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.02008, "high": 0.02058, "low": 0.02005, "close": 0.02026, "volume": 493791.2, "close_time": 1772002799999, "quote_volume": 10047.460964, "trades": 42, "taker_buy_base": 311659.6, "taker_buy_quote": 6347.61197 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02037, "high": 0.02056, "low": 0.02037, "close": 0.02037, "volume": 70568.4, "close_time": 1772006399999, "quote_volume": 1442.766612, "trades": 16, "taker_buy_base": 3374.7, "taker_buy_quote": 68.93594 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02056, "high": 0.02062, "low": 0.02025, "close": 0.02034, "volume": 243813.6, "close_time": 1772009999999, "quote_volume": 4975.948529, "trades": 38, "taker_buy_base": 160640.6, "taker_buy_quote": 3280.807891 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02036, "high": 0.02039, "low": 0.02013, "close": 0.0203, "volume": 215084.8, "close_time": 1772013599999, "quote_volume": 4362.306578, "trades": 19, "taker_buy_base": 112718.2, "taker_buy_quote": 2291.874091 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.02023, "high": 0.02025, "low": 0.01995, "close": 0.02001, "volume": 196907.6, "close_time": 1772017199999, "quote_volume": 3953.050384, "trades": 20, "taker_buy_base": 73212.5, "taker_buy_quote": 1469.429863 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01995, "high": 0.02008, "low": 0.0199, "close": 0.02008, "volume": 56419.4, "close_time": 1772020799999, "quote_volume": 1128.863092, "trades": 4, "taker_buy_base": 56419.4, "taker_buy_quote": 1128.863092 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01998, "high": 0.0208, "low": 0.01998, "close": 0.0202, "volume": 121544.0, "close_time": 1772024399999, "quote_volume": 2450.834542, "trades": 17, "taker_buy_base": 85358.5, "taker_buy_quote": 1719.887442 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.02014, "high": 0.02026, "low": 0.02014, "close": 0.02026, "volume": 25432.8, "close_time": 1772027999999, "quote_volume": 515.182476, "trades": 2, "taker_buy_base": 24715.7, "taker_buy_quote": 500.740082 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "close_time": 1772031599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02035, "high": 0.02059, "low": 0.02035, "close": 0.0204, "volume": 23803.9, "close_time": 1772035199999, "quote_volume": 489.616534, "trades": 6, "taker_buy_base": 22386.0, "taker_buy_quote": 460.762269 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02057, "high": 0.02057, "low": 0.02053, "close": 0.02053, "volume": 35100.3, "close_time": 1772038799999, "quote_volume": 721.039463, "trades": 2, "taker_buy_base": 10757.6, "taker_buy_quote": 221.283832 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0206, "high": 0.02085, "low": 0.0206, "close": 0.02085, "volume": 94781.0, "close_time": 1772042399999, "quote_volume": 1956.024593, "trades": 11, "taker_buy_base": 34573.6, "taker_buy_quote": 715.752153 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 4826.2, "close_time": 1772045999999, "quote_volume": 100.047126, "trades": 1, "taker_buy_base": 4826.2, "taker_buy_quote": 100.047126 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02062, "high": 0.02077, "low": 0.02057, "close": 0.02077, "volume": 74976.2, "close_time": 1772049599999, "quote_volume": 1546.291219, "trades": 10, "taker_buy_base": 1806.7, "taker_buy_quote": 37.525159 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02067, "high": 0.02074, "low": 0.02065, "close": 0.02068, "volume": 55814.6, "close_time": 1772053199999, "quote_volume": 1153.738052, "trades": 9, "taker_buy_base": 9039.7, "taker_buy_quote": 186.850819 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02056, "high": 0.02072, "low": 0.02055, "close": 0.02066, "volume": 146623.2, "close_time": 1772056799999, "quote_volume": 3023.193783, "trades": 9, "taker_buy_base": 83776.4, "taker_buy_quote": 1722.1494 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02073, "high": 0.02076, "low": 0.02039, "close": 0.02039, "volume": 176184.4, "close_time": 1772060399999, "quote_volume": 3600.205257, "trades": 14, "taker_buy_base": 71849.0, "taker_buy_quote": 1472.304249 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.02044, "high": 0.02046, "low": 0.02035, "close": 0.02035, "volume": 40490.3, "close_time": 1772063999999, "quote_volume": 827.066948, "trades": 8, "taker_buy_base": 490.3, "taker_buy_quote": 9.977605 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 24786.8, "close_time": 1772067599999, "quote_volume": 500.197624, "trades": 1, "taker_buy_base": 24786.8, "taker_buy_quote": 500.197624 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 24686.4, "close_time": 1772071199999, "quote_volume": 500.146464, "trades": 1, "taker_buy_base": 24686.4, "taker_buy_quote": 500.146464 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.02004, "high": 0.0202, "low": 0.02004, "close": 0.02015, "volume": 237857.2, "close_time": 1772074799999, "quote_volume": 4793.794828, "trades": 16, "taker_buy_base": 234770.4, "taker_buy_quote": 4731.633083 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 2109.3, "close_time": 1772078399999, "quote_volume": 42.312558, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02008, "high": 0.02014, "low": 0.02002, "close": 0.02002, "volume": 6272.4, "close_time": 1772081999999, "quote_volume": 126.022039, "trades": 12, "taker_buy_base": 2637.0, "taker_buy_quote": 52.988215 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.01996, "high": 0.02003, "low": 0.01992, "close": 0.02002, "volume": 209932.3, "close_time": 1772085599999, "quote_volume": 4189.150526, "trades": 21, "taker_buy_base": 33981.0, "taker_buy_quote": 680.163526 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 64037.5, "close_time": 1772089199999, "quote_volume": 1285.232625, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.02004, "high": 0.02016, "low": 0.01994, "close": 0.01999, "volume": 245682.9, "close_time": 1772092799999, "quote_volume": 4913.368303, "trades": 23, "taker_buy_base": 31115.9, "taker_buy_quote": 626.588432 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 6836.8, "close_time": 1772096399999, "quote_volume": 137.07784, "trades": 2, "taker_buy_base": 1844.3, "taker_buy_quote": 36.978215 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01999, "high": 0.02015, "low": 0.01999, "close": 0.02015, "volume": 85065.3, "close_time": 1772099999999, "quote_volume": 1707.079537, "trades": 58, "taker_buy_base": 79493.5, "taker_buy_quote": 1595.030639 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.01999, "high": 0.01999, "low": 0.01994, "close": 0.01997, "volume": 58501.5, "close_time": 1772103599999, "quote_volume": 1168.419825, "trades": 16, "taker_buy_base": 36093.0, "taker_buy_quote": 721.37391 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01994, "high": 0.01995, "low": 0.01989, "close": 0.01991, "volume": 55167.3, "close_time": 1772107199999, "quote_volume": 1098.98804, "trades": 18, "taker_buy_base": 20167.3, "taker_buy_quote": 401.93804 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01994, "high": 0.01995, "low": 0.01991, "close": 0.01995, "volume": 21348.1, "close_time": 1772110799999, "quote_volume": 425.511393, "trades": 7, "taker_buy_base": 21348.1, "taker_buy_quote": 425.511393 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.01991, "high": 0.01991, "low": 0.01973, "close": 0.01984, "volume": 105635.7, "close_time": 1772114399999, "quote_volume": 2089.524562, "trades": 25, "taker_buy_base": 1847.0, "taker_buy_quote": 36.58031 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01984, "high": 0.01984, "low": 0.0196, "close": 0.0196, "volume": 106788.8, "close_time": 1772117999999, "quote_volume": 2106.991308, "trades": 7, "taker_buy_base": 75662.7, "taker_buy_quote": 1495.851579 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01973, "high": 0.01991, "low": 0.01962, "close": 0.01985, "volume": 57363.1, "close_time": 1772121599999, "quote_volume": 1133.90034, "trades": 43, "taker_buy_base": 13290.4, "taker_buy_quote": 263.050564 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01989, "high": 0.0199, "low": 0.01933, "close": 0.01933, "volume": 217599.2, "close_time": 1772125199999, "quote_volume": 4233.957987, "trades": 42, "taker_buy_base": 95498.0, "taker_buy_quote": 1850.09495 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01933, "high": 0.0195, "low": 0.01933, "close": 0.0195, "volume": 69190.2, "close_time": 1772128799999, "quote_volume": 1349.036485, "trades": 3, "taker_buy_base": 637.1, "taker_buy_quote": 12.315143 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01947, "high": 0.01968, "low": 0.01947, "close": 0.01968, "volume": 67333.9, "close_time": 1772132399999, "quote_volume": 1315.483155, "trades": 7, "taker_buy_base": 65459.7, "taker_buy_quote": 1278.598899 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01995, "high": 0.02035, "low": 0.01995, "close": 0.01996, "volume": 56119.0, "close_time": 1772135999999, "quote_volume": 1123.153927, "trades": 11, "taker_buy_base": 23440.6, "taker_buy_quote": 470.277461 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "close_time": 1772139599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0199, "high": 0.01996, "low": 0.01989, "close": 0.01996, "volume": 25350.4, "close_time": 1772143199999, "quote_volume": 504.297209, "trades": 6, "taker_buy_base": 3768.0, "taker_buy_quote": 74.995756 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "close_time": 1772146799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 500.0, "close_time": 1772150399999, "quote_volume": 10.0, "trades": 1, "taker_buy_base": 500.0, "taker_buy_quote": 10.0 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 9988.7, "close_time": 1772153999999, "quote_volume": 199.574226, "trades": 2, "taker_buy_base": 5006.2, "taker_buy_quote": 100.023876 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01991, "high": 0.01991, "low": 0.0198, "close": 0.0199, "volume": 10885.1, "close_time": 1772157599999, "quote_volume": 216.173459, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 51196.8, "close_time": 1772161199999, "quote_volume": 1023.948493, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2888.0, "close_time": 1772164799999, "quote_volume": 57.52896, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02009, "high": 0.0202, "low": 0.02009, "close": 0.0202, "volume": 30450.4, "close_time": 1772168399999, "quote_volume": 614.066342, "trades": 6, "taker_buy_base": 6422.4, "taker_buy_quote": 129.18468 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "close_time": 1772171999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 41624.7, "close_time": 1772175599999, "quote_volume": 843.659586, "trades": 3, "taker_buy_base": 25313.7, "taker_buy_quote": 513.361836 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.02019, "high": 0.02029, "low": 0.02016, "close": 0.02028, "volume": 125593.8, "close_time": 1772179199999, "quote_volume": 2537.407183, "trades": 8, "taker_buy_base": 105444.0, "taker_buy_quote": 2129.498695 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02029, "high": 0.02034, "low": 0.02029, "close": 0.02034, "volume": 172253.2, "close_time": 1772182799999, "quote_volume": 3499.067985, "trades": 6, "taker_buy_base": 80500.4, "taker_buy_quote": 1637.157368 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.02029, "high": 0.02029, "low": 0.02015, "close": 0.02015, "volume": 51689.0, "close_time": 1772186399999, "quote_volume": 1045.848259, "trades": 7, "taker_buy_base": 25979.6, "taker_buy_quote": 526.06816 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.02007, "high": 0.0202, "low": 0.02007, "close": 0.02007, "volume": 90209.6, "close_time": 1772189999999, "quote_volume": 1816.196484, "trades": 7, "taker_buy_base": 4983.8, "taker_buy_quote": 100.373732 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02012, "high": 0.02012, "low": 0.01991, "close": 0.01991, "volume": 172176.5, "close_time": 1772193599999, "quote_volume": 3450.019141, "trades": 17, "taker_buy_base": 76162.9, "taker_buy_quote": 1524.871532 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 3127.9, "close_time": 1772197199999, "quote_volume": 62.332842, "trades": 4, "taker_buy_base": 3127.9, "taker_buy_quote": 62.332842 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.01996, "high": 0.01996, "low": 0.01982, "close": 0.01984, "volume": 69384.4, "close_time": 1772200799999, "quote_volume": 1380.806928, "trades": 16, "taker_buy_base": 39337.5, "taker_buy_quote": 783.156273 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01979, "high": 0.01979, "low": 0.01972, "close": 0.01973, "volume": 3872.7, "close_time": 1772204399999, "quote_volume": 76.463225, "trades": 4, "taker_buy_base": 3872.7, "taker_buy_quote": 76.463225 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.01977, "high": 0.01984, "low": 0.01977, "close": 0.0198, "volume": 29593.1, "close_time": 1772207999999, "quote_volume": 587.005633, "trades": 10, "taker_buy_base": 28005.9, "taker_buy_quote": 555.54083 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01984, "high": 0.0199, "low": 0.01984, "close": 0.0199, "volume": 3812.4, "close_time": 1772211599999, "quote_volume": 75.76601, "trades": 5, "taker_buy_base": 2517.5, "taker_buy_quote": 49.9975 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 58922.5, "close_time": 1772215199999, "quote_volume": 1160.77325, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.01974, "high": 0.01975, "low": 0.01958, "close": 0.01973, "volume": 109540.6, "close_time": 1772218799999, "quote_volume": 2159.819423, "trades": 10, "taker_buy_base": 107054.1, "taker_buy_quote": 2110.896571 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01966, "high": 0.01978, "low": 0.01966, "close": 0.01978, "volume": 73407.2, "close_time": 1772222399999, "quote_volume": 1443.627983, "trades": 7, "taker_buy_base": 3792.3, "taker_buy_quote": 74.999049 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01978, "high": 0.01982, "low": 0.01975, "close": 0.01975, "volume": 51354.6, "close_time": 1772225999999, "quote_volume": 1017.43096, "trades": 7, "taker_buy_base": 2531.6, "taker_buy_quote": 49.9991 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "close_time": 1772229599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01966, "high": 0.01973, "low": 0.01966, "close": 0.01973, "volume": 6986.6, "close_time": 1772233199999, "quote_volume": 137.491121, "trades": 6, "taker_buy_base": 3103.9, "taker_buy_quote": 61.151093 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.01988, "high": 0.01992, "low": 0.01981, "close": 0.01992, "volume": 278206.1, "close_time": 1772236799999, "quote_volume": 5529.908499, "trades": 40, "taker_buy_base": 164864.6, "taker_buy_quote": 3273.465251 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0199, "high": 0.01991, "low": 0.0198, "close": 0.01984, "volume": 41122.8, "close_time": 1772240399999, "quote_volume": 816.720615, "trades": 22, "taker_buy_base": 14763.0, "taker_buy_quote": 293.5384 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "close_time": 1772243999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.01982, "high": 0.01991, "low": 0.01982, "close": 0.01987, "volume": 89291.7, "close_time": 1772247599999, "quote_volume": 1771.234678, "trades": 11, "taker_buy_base": 84275.6, "taker_buy_quote": 1671.51461 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 7014.6, "close_time": 1772251199999, "quote_volume": 138.498568, "trades": 3, "taker_buy_base": 1946.2, "taker_buy_quote": 38.448352 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01966, "high": 0.01966, "low": 0.01949, "close": 0.01949, "volume": 28455.6, "close_time": 1772254799999, "quote_volume": 558.896911, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.01957, "high": 0.01957, "low": 0.01946, "close": 0.01946, "volume": 6502.9, "close_time": 1772258399999, "quote_volume": 126.757139, "trades": 2, "taker_buy_base": 1915.5, "taker_buy_quote": 37.486335 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01944, "high": 0.01944, "low": 0.01857, "close": 0.01861, "volume": 285880.2, "close_time": 1772261999999, "quote_volume": 5433.074532, "trades": 43, "taker_buy_base": 139257.9, "taker_buy_quote": 2635.059693 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.01854, "high": 0.01896, "low": 0.01846, "close": 0.01888, "volume": 278210.4, "close_time": 1772265599999, "quote_volume": 5227.170806, "trades": 31, "taker_buy_base": 111066.0, "taker_buy_quote": 2087.95018 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01876, "high": 0.01876, "low": 0.01852, "close": 0.01852, "volume": 34417.5, "close_time": 1772269199999, "quote_volume": 640.512094, "trades": 65, "taker_buy_base": 29071.4, "taker_buy_quote": 540.646946 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.01847, "high": 0.01855, "low": 0.0184, "close": 0.01853, "volume": 303092.5, "close_time": 1772272799999, "quote_volume": 5604.182563, "trades": 13, "taker_buy_base": 183969.2, "taker_buy_quote": 3397.189804 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01848, "high": 0.01863, "low": 0.01848, "close": 0.01863, "volume": 156372.2, "close_time": 1772276399999, "quote_volume": 2896.338382, "trades": 9, "taker_buy_base": 28350.6, "taker_buy_quote": 524.378369 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0186, "high": 0.01861, "low": 0.01857, "close": 0.01861, "volume": 134440.1, "close_time": 1772279999999, "quote_volume": 2501.057488, "trades": 4, "taker_buy_base": 78878.1, "taker_buy_quote": 1467.13266 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01858, "high": 0.01859, "low": 0.01856, "close": 0.01858, "volume": 87924.1, "close_time": 1772283599999, "quote_volume": 1632.774448, "trades": 5, "taker_buy_base": 87545.4, "taker_buy_quote": 1625.738202 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0185, "high": 0.01887, "low": 0.0185, "close": 0.01885, "volume": 35854.9, "close_time": 1772287199999, "quote_volume": 675.206722, "trades": 4, "taker_buy_base": 33030.4, "taker_buy_quote": 622.463296 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01884, "high": 0.01893, "low": 0.01872, "close": 0.01872, "volume": 5374.7, "close_time": 1772290799999, "quote_volume": 101.336997, "trades": 3, "taker_buy_base": 2643.7, "taker_buy_quote": 50.045241 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01861, "high": 0.01871, "low": 0.01861, "close": 0.01871, "volume": 10993.7, "close_time": 1772294399999, "quote_volume": 205.394047, "trades": 3, "taker_buy_base": 8012.9, "taker_buy_quote": 149.921359 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01876, "high": 0.01878, "low": 0.01876, "close": 0.01878, "volume": 75248.1, "close_time": 1772297999999, "quote_volume": 1413.107236, "trades": 2, "taker_buy_base": 2604.1, "taker_buy_quote": 48.852916 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0188, "high": 0.0188, "low": 0.01867, "close": 0.01874, "volume": 73993.5, "close_time": 1772301599999, "quote_volume": 1386.004396, "trades": 14, "taker_buy_base": 5874.3, "taker_buy_quote": 110.079043 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01875, "high": 0.01917, "low": 0.01875, "close": 0.01917, "volume": 54674.4, "close_time": 1772305199999, "quote_volume": 1033.84403, "trades": 8, "taker_buy_base": 52434.7, "taker_buy_quote": 991.807676 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.01907, "high": 0.01935, "low": 0.019, "close": 0.01913, "volume": 363911.2, "close_time": 1772308799999, "quote_volume": 6943.8952, "trades": 44, "taker_buy_base": 178009.8, "taker_buy_quote": 3396.948339 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01929, "high": 0.01954, "low": 0.01925, "close": 0.0195, "volume": 151948.3, "close_time": 1772312399999, "quote_volume": 2951.487941, "trades": 52, "taker_buy_base": 104603.4, "taker_buy_quote": 2034.357968 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.01941, "high": 0.01947, "low": 0.01941, "close": 0.01947, "volume": 36094.6, "close_time": 1772315999999, "quote_volume": 702.538544, "trades": 12, "taker_buy_base": 36094.6, "taker_buy_quote": 702.538544 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.01956, "high": 0.01959, "low": 0.01956, "close": 0.01959, "volume": 5580.1, "close_time": 1772319599999, "quote_volume": 109.297212, "trades": 2, "taker_buy_base": 564.9, "taker_buy_quote": 11.049444 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "close_time": 1772323199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01976, "high": 0.01978, "low": 0.0197, "close": 0.0197, "volume": 190675.0, "close_time": 1772326799999, "quote_volume": 3767.041448, "trades": 10, "taker_buy_base": 178005.3, "taker_buy_quote": 3517.448358 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0196, "high": 0.01999, "low": 0.01954, "close": 0.01999, "volume": 168893.2, "close_time": 1772330399999, "quote_volume": 3314.877263, "trades": 8, "taker_buy_base": 70722.4, "taker_buy_quote": 1384.08843 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.02018, "high": 0.02024, "low": 0.02016, "close": 0.02016, "volume": 94301.1, "close_time": 1772333999999, "quote_volume": 1907.000506, "trades": 9, "taker_buy_base": 21024.8, "taker_buy_quote": 425.442898 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "close_time": 1772337599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0199, "high": 0.01995, "low": 0.0199, "close": 0.01995, "volume": 45186.6, "close_time": 1772341199999, "quote_volume": 899.23971, "trades": 2, "taker_buy_base": 44659.2, "taker_buy_quote": 888.71808 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "close_time": 1772344799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 581.0, "close_time": 1772348399999, "quote_volume": 11.53285, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "close_time": 1772351999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01989, "high": 0.01996, "low": 0.01966, "close": 0.01966, "volume": 325744.4, "close_time": 1772355599999, "quote_volume": 6459.609134, "trades": 14, "taker_buy_base": 166166.8, "taker_buy_quote": 3299.926246 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.01965, "high": 0.01965, "low": 0.01957, "close": 0.0196, "volume": 70933.5, "close_time": 1772359199999, "quote_volume": 1390.60341, "trades": 5, "taker_buy_base": 70933.5, "taker_buy_quote": 1390.60341 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01955, "high": 0.0197, "low": 0.01953, "close": 0.01968, "volume": 119895.3, "close_time": 1772362799999, "quote_volume": 2355.121825, "trades": 11, "taker_buy_base": 48871.5, "taker_buy_quote": 960.87472 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01965, "high": 0.01965, "low": 0.01961, "close": 0.01961, "volume": 19289.2, "close_time": 1772366399999, "quote_volume": 378.375578, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01955, "high": 0.01955, "low": 0.0195, "close": 0.0195, "volume": 100802.9, "close_time": 1772369999999, "quote_volume": 1969.609185, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.01952, "high": 0.0197, "low": 0.01941, "close": 0.0197, "volume": 219272.2, "close_time": 1772373599999, "quote_volume": 4281.674537, "trades": 22, "taker_buy_base": 171173.8, "taker_buy_quote": 3340.239774 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01979, "high": 0.01979, "low": 0.01949, "close": 0.01949, "volume": 58432.4, "close_time": 1772377199999, "quote_volume": 1145.953852, "trades": 76, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.01952, "high": 0.01954, "low": 0.01944, "close": 0.01944, "volume": 149749.6, "close_time": 1772380799999, "quote_volume": 2920.257213, "trades": 7, "taker_buy_base": 20512.8, "taker_buy_quote": 400.409856 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "close_time": 1772384399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01921, "high": 0.01921, "low": 0.01918, "close": 0.01919, "volume": 53708.3, "close_time": 1772387999999, "quote_volume": 1030.969692, "trades": 6, "taker_buy_base": 27550.2, "taker_buy_quote": 528.479373 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0193, "high": 0.0193, "low": 0.01925, "close": 0.01928, "volume": 145573.5, "close_time": 1772391599999, "quote_volume": 2806.908397, "trades": 5, "taker_buy_base": 83296.5, "taker_buy_quote": 1607.453377 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.01908, "high": 0.01908, "low": 0.019, "close": 0.019, "volume": 38026.9, "close_time": 1772395199999, "quote_volume": 724.190004, "trades": 12, "taker_buy_base": 20986.3, "taker_buy_quote": 400.418604 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01895, "high": 0.01895, "low": 0.01872, "close": 0.01876, "volume": 94831.1, "close_time": 1772398799999, "quote_volume": 1784.410804, "trades": 31, "taker_buy_base": 54866.3, "taker_buy_quote": 1030.753588 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.01877, "high": 0.01904, "low": 0.01877, "close": 0.019, "volume": 50979.0, "close_time": 1772402399999, "quote_volume": 969.344804, "trades": 9, "taker_buy_base": 27439.0, "taker_buy_quote": 522.43856 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.01901, "high": 0.01937, "low": 0.01892, "close": 0.01892, "volume": 114731.9, "close_time": 1772405999999, "quote_volume": 2189.69409, "trades": 18, "taker_buy_base": 91732.0, "taker_buy_quote": 1749.875865 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "close_time": 1772409599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01909, "high": 0.01923, "low": 0.01909, "close": 0.0192, "volume": 43347.6, "close_time": 1772413199999, "quote_volume": 831.34286, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0192, "high": 0.01937, "low": 0.01919, "close": 0.01919, "volume": 146286.5, "close_time": 1772416799999, "quote_volume": 2821.023087, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01919, "high": 0.01919, "low": 0.01903, "close": 0.01917, "volume": 2407.5, "close_time": 1772420399999, "quote_volume": 46.00634, "trades": 7, "taker_buy_base": 407.5, "taker_buy_quote": 7.7751 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01911, "high": 0.01929, "low": 0.01911, "close": 0.01929, "volume": 61359.0, "close_time": 1772423999999, "quote_volume": 1176.304914, "trades": 2, "taker_buy_base": 61359.0, "taker_buy_quote": 1176.304914 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 2711.1, "close_time": 1772427599999, "quote_volume": 51.890454, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01912, "high": 0.01912, "low": 0.01902, "close": 0.01902, "volume": 3975.2, "close_time": 1772431199999, "quote_volume": 75.775734, "trades": 2, "taker_buy_base": 1674.3, "taker_buy_quote": 32.012616 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 40385.0, "close_time": 1772434799999, "quote_volume": 766.10345, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0189, "high": 0.01894, "low": 0.01878, "close": 0.01894, "volume": 190652.3, "close_time": 1772438399999, "quote_volume": 3592.19103, "trades": 5, "taker_buy_base": 190652.3, "taker_buy_quote": 3592.19103 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01886, "high": 0.0189, "low": 0.01876, "close": 0.01882, "volume": 252133.1, "close_time": 1772441999999, "quote_volume": 4751.780467, "trades": 30, "taker_buy_base": 151844.7, "taker_buy_quote": 2861.094784 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "close_time": 1772445599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01881, "high": 0.01886, "low": 0.01876, "close": 0.01883, "volume": 43423.7, "close_time": 1772449199999, "quote_volume": 817.510412, "trades": 15, "taker_buy_base": 39430.9, "taker_buy_quote": 742.51241 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 5000.0, "close_time": 1772452799999, "quote_volume": 94.05, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0188, "high": 0.01881, "low": 0.01873, "close": 0.01881, "volume": 55686.4, "close_time": 1772456399999, "quote_volume": 1043.648356, "trades": 17, "taker_buy_base": 5427.0, "taker_buy_quote": 101.736078 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01872, "high": 0.01881, "low": 0.0186, "close": 0.0186, "volume": 31126.1, "close_time": 1772459999999, "quote_volume": 583.442548, "trades": 15, "taker_buy_base": 12956.1, "taker_buy_quote": 243.704241 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0186, "high": 0.01901, "low": 0.01856, "close": 0.01901, "volume": 101761.4, "close_time": 1772463599999, "quote_volume": 1909.875867, "trades": 49, "taker_buy_base": 55693.9, "taker_buy_quote": 1047.55721 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.019, "high": 0.01939, "low": 0.01892, "close": 0.01935, "volume": 80587.9, "close_time": 1772467199999, "quote_volume": 1550.214482, "trades": 14, "taker_buy_base": 52038.5, "taker_buy_quote": 1000.248834 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01941, "high": 0.01961, "low": 0.01939, "close": 0.01961, "volume": 215333.2, "close_time": 1772470799999, "quote_volume": 4196.891001, "trades": 33, "taker_buy_base": 122269.5, "taker_buy_quote": 2385.579767 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01957, "high": 0.01957, "low": 0.01918, "close": 0.01943, "volume": 68772.4, "close_time": 1772474399999, "quote_volume": 1330.811732, "trades": 33, "taker_buy_base": 46872.7, "taker_buy_quote": 906.292548 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01936, "high": 0.01939, "low": 0.01927, "close": 0.01927, "volume": 7719.9, "close_time": 1772477999999, "quote_volume": 149.064957, "trades": 4, "taker_buy_base": 738.9, "taker_buy_quote": 14.318169 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "close_time": 1772481599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01921, "high": 0.01926, "low": 0.01915, "close": 0.01926, "volume": 48547.5, "close_time": 1772485199999, "quote_volume": 932.128792, "trades": 12, "taker_buy_base": 35768.7, "taker_buy_quote": 687.336688 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "close_time": 1772488799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01922, "high": 0.01934, "low": 0.01922, "close": 0.01929, "volume": 10079.1, "close_time": 1772492399999, "quote_volume": 194.49355, "trades": 7, "taker_buy_base": 5122.8, "taker_buy_quote": 98.972496 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01932, "high": 0.01971, "low": 0.01932, "close": 0.01971, "volume": 63158.7, "close_time": 1772495999999, "quote_volume": 1240.893426, "trades": 16, "taker_buy_base": 17358.9, "taker_buy_quote": 340.477986 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01967, "high": 0.01991, "low": 0.01953, "close": 0.01954, "volume": 78028.9, "close_time": 1772499599999, "quote_volume": 1530.538727, "trades": 37, "taker_buy_base": 31543.1, "taker_buy_quote": 622.619929 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 31948.2, "close_time": 1772503199999, "quote_volume": 616.919742, "trades": 1, "taker_buy_base": 31948.2, "taker_buy_quote": 616.919742 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "close_time": 1772506799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01931, "high": 0.01946, "low": 0.01931, "close": 0.01946, "volume": 11046.9, "close_time": 1772510399999, "quote_volume": 214.248432, "trades": 8, "taker_buy_base": 11046.9, "taker_buy_quote": 214.248432 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01948, "high": 0.01951, "low": 0.01937, "close": 0.01937, "volume": 61091.7, "close_time": 1772513999999, "quote_volume": 1188.834402, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01933, "high": 0.01937, "low": 0.01926, "close": 0.01926, "volume": 71322.0, "close_time": 1772517599999, "quote_volume": 1376.004521, "trades": 6, "taker_buy_base": 23566.3, "taker_buy_quote": 455.608883 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0192, "high": 0.0192, "low": 0.01915, "close": 0.01918, "volume": 52490.5, "close_time": 1772521199999, "quote_volume": 1006.291765, "trades": 5, "taker_buy_base": 26860.6, "taker_buy_quote": 514.55857 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01926, "high": 0.01933, "low": 0.01926, "close": 0.01933, "volume": 7173.1, "close_time": 1772524799999, "quote_volume": 138.565163, "trades": 2, "taker_buy_base": 1298.0, "taker_buy_quote": 24.99948 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0193, "high": 0.01932, "low": 0.019, "close": 0.019, "volume": 225971.5, "close_time": 1772528399999, "quote_volume": 4325.318289, "trades": 18, "taker_buy_base": 158043.3, "taker_buy_quote": 3026.859118 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01907, "high": 0.01928, "low": 0.01901, "close": 0.0191, "volume": 191887.8, "close_time": 1772531999999, "quote_volume": 3671.105379, "trades": 16, "taker_buy_base": 93489.9, "taker_buy_quote": 1784.361104 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01902, "close": 0.01902, "volume": 25668.6, "close_time": 1772535599999, "quote_volume": 488.58942, "trades": 2, "taker_buy_base": 4658.1, "taker_buy_quote": 88.96971 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.01903, "high": 0.01912, "low": 0.01889, "close": 0.01912, "volume": 179173.0, "close_time": 1772539199999, "quote_volume": 3396.976831, "trades": 29, "taker_buy_base": 119392.7, "taker_buy_quote": 2266.341014 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01919, "high": 0.01919, "low": 0.01913, "close": 0.01913, "volume": 23427.3, "close_time": 1772542799999, "quote_volume": 449.413071, "trades": 4, "taker_buy_base": 2613.6, "taker_buy_quote": 49.998168 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01908, "high": 0.01913, "low": 0.01902, "close": 0.01909, "volume": 54074.7, "close_time": 1772546399999, "quote_volume": 1030.076187, "trades": 4, "taker_buy_base": 20968.5, "taker_buy_quote": 400.288665 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0191, "high": 0.01916, "low": 0.01887, "close": 0.01889, "volume": 90090.0, "close_time": 1772549999999, "quote_volume": 1705.389621, "trades": 10, "taker_buy_base": 34384.1, "taker_buy_quote": 651.51409 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01902, "high": 0.01907, "low": 0.019, "close": 0.01907, "volume": 59305.7, "close_time": 1772553599999, "quote_volume": 1129.00272, "trades": 4, "taker_buy_base": 38350.3, "taker_buy_quote": 729.383242 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01914, "high": 0.01934, "low": 0.01906, "close": 0.01917, "volume": 103480.9, "close_time": 1772557199999, "quote_volume": 1984.755767, "trades": 16, "taker_buy_base": 42225.4, "taker_buy_quote": 807.188592 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01915, "high": 0.01926, "low": 0.019, "close": 0.01924, "volume": 346682.2, "close_time": 1772560799999, "quote_volume": 6632.294209, "trades": 33, "taker_buy_base": 178887.9, "taker_buy_quote": 3420.599603 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 59200.7, "close_time": 1772564399999, "quote_volume": 1145.031631, "trades": 2, "taker_buy_base": 34105.0, "taker_buy_quote": 659.93175 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01915, "high": 0.01917, "low": 0.01905, "close": 0.01906, "volume": 223739.4, "close_time": 1772567999999, "quote_volume": 4274.733303, "trades": 13, "taker_buy_base": 125683.5, "taker_buy_quote": 2401.493193 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 897.6, "close_time": 1772571599999, "quote_volume": 17.162112, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01895, "volume": 63852.3, "close_time": 1772575199999, "quote_volume": 1209.293195, "trades": 2, "taker_buy_base": 28457.8, "taker_buy_quote": 539.27531 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.01899, "high": 0.01904, "low": 0.01899, "close": 0.01904, "volume": 21343.3, "close_time": 1772578799999, "quote_volume": 405.664987, "trades": 2, "taker_buy_base": 21343.3, "taker_buy_quote": 405.664987 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 22982.6, "close_time": 1772582399999, "quote_volume": 438.569214, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01891, "close": 0.01895, "volume": 79912.5, "close_time": 1772585999999, "quote_volume": 1514.562319, "trades": 5, "taker_buy_base": 35145.6, "taker_buy_quote": 667.131392 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01897, "high": 0.01909, "low": 0.01897, "close": 0.01909, "volume": 23800.9, "close_time": 1772589599999, "quote_volume": 452.072848, "trades": 10, "taker_buy_base": 23800.9, "taker_buy_quote": 452.072848 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01897, "high": 0.01897, "low": 0.01869, "close": 0.01869, "volume": 110609.9, "close_time": 1772593199999, "quote_volume": 2074.154436, "trades": 64, "taker_buy_base": 67909.1, "taker_buy_quote": 1274.583951 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01872, "high": 0.01876, "low": 0.01864, "close": 0.01876, "volume": 75996.6, "close_time": 1772596799999, "quote_volume": 1421.36962, "trades": 4, "taker_buy_base": 33185.8, "taker_buy_quote": 621.667084 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01869, "high": 0.01873, "low": 0.01869, "close": 0.01873, "volume": 75385.1, "close_time": 1772600399999, "quote_volume": 1409.981174, "trades": 4, "taker_buy_base": 41909.9, "taker_buy_quote": 784.329686 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01875, "high": 0.01875, "low": 0.01851, "close": 0.01868, "volume": 211876.4, "close_time": 1772603999999, "quote_volume": 3951.881463, "trades": 22, "taker_buy_base": 70247.0, "taker_buy_quote": 1308.106018 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01866, "high": 0.01868, "low": 0.01859, "close": 0.01868, "volume": 108019.4, "close_time": 1772607599999, "quote_volume": 2012.422484, "trades": 7, "taker_buy_base": 31531.2, "taker_buy_quote": 588.410186 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0186, "high": 0.01895, "low": 0.0186, "close": 0.0189, "volume": 76353.2, "close_time": 1772611199999, "quote_volume": 1430.532038, "trades": 5, "taker_buy_base": 55233.9, "taker_buy_quote": 1031.377268 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01889, "high": 0.01923, "low": 0.01885, "close": 0.01923, "volume": 168147.9, "close_time": 1772614799999, "quote_volume": 3191.660952, "trades": 18, "taker_buy_base": 124911.7, "taker_buy_quote": 2370.12747 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01923, "high": 0.01934, "low": 0.01915, "close": 0.01926, "volume": 200277.5, "close_time": 1772618399999, "quote_volume": 3859.317743, "trades": 18, "taker_buy_base": 110342.0, "taker_buy_quote": 2125.758384 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01918, "high": 0.01919, "low": 0.01909, "close": 0.01919, "volume": 88227.6, "close_time": 1772621999999, "quote_volume": 1688.388545, "trades": 10, "taker_buy_base": 39058.3, "taker_buy_quote": 749.01822 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01916, "high": 0.0192, "low": 0.01916, "close": 0.01917, "volume": 28042.4, "close_time": 1772625599999, "quote_volume": 537.579881, "trades": 5, "taker_buy_base": 5221.9, "taker_buy_quote": 100.051604 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01903, "high": 0.01913, "low": 0.01903, "close": 0.01913, "volume": 38086.3, "close_time": 1772629199999, "quote_volume": 725.266709, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01927, "volume": 41900.6, "close_time": 1772632799999, "quote_volume": 807.008154, "trades": 3, "taker_buy_base": 21162.4, "taker_buy_quote": 407.38304 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01931, "high": 0.01943, "low": 0.01924, "close": 0.01924, "volume": 160381.8, "close_time": 1772636399999, "quote_volume": 3101.816627, "trades": 17, "taker_buy_base": 134496.3, "taker_buy_quote": 2603.294507 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01931, "high": 0.01953, "low": 0.01928, "close": 0.01953, "volume": 58286.0, "close_time": 1772639999999, "quote_volume": 1129.530323, "trades": 12, "taker_buy_base": 42409.0, "taker_buy_quote": 823.253025 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01975, "high": 0.01977, "low": 0.01952, "close": 0.01952, "volume": 129525.4, "close_time": 1772643599999, "quote_volume": 2557.096231, "trades": 15, "taker_buy_base": 126195.4, "taker_buy_quote": 2491.858853 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1962.3, "close_time": 1772647199999, "quote_volume": 38.323719, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 20475.1, "close_time": 1772650799999, "quote_volume": 399.673952, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01972, "high": 0.01985, "low": 0.01969, "close": 0.01976, "volume": 88150.6, "close_time": 1772654399999, "quote_volume": 1743.497445, "trades": 20, "taker_buy_base": 38547.2, "taker_buy_quote": 762.734672 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01963, "high": 0.01964, "low": 0.0196, "close": 0.0196, "volume": 101192.2, "close_time": 1772657999999, "quote_volume": 1985.772295, "trades": 77, "taker_buy_base": 20366.7, "taker_buy_quote": 400.001988 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.01947, "high": 0.0195, "low": 0.01947, "close": 0.0195, "volume": 42154.2, "close_time": 1772661599999, "quote_volume": 821.719555, "trades": 3, "taker_buy_base": 42154.2, "taker_buy_quote": 821.719555 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01957, "high": 0.01959, "low": 0.01937, "close": 0.01937, "volume": 50891.7, "close_time": 1772665199999, "quote_volume": 992.281331, "trades": 10, "taker_buy_base": 20420.8, "taker_buy_quote": 400.043472 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01937, "high": 0.01937, "low": 0.01913, "close": 0.01936, "volume": 209982.2, "close_time": 1772668799999, "quote_volume": 4047.650298, "trades": 11, "taker_buy_base": 93489.6, "taker_buy_quote": 1800.068441 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0193, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 54672.5, "close_time": 1772672399999, "quote_volume": 1055.005798, "trades": 3, "taker_buy_base": 5178.6, "taker_buy_quote": 99.998766 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01936, "high": 0.01936, "low": 0.01927, "close": 0.01927, "volume": 7256.8, "close_time": 1772675999999, "quote_volume": 139.962943, "trades": 2, "taker_buy_base": 1382.3, "taker_buy_quote": 26.761328 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01924, "high": 0.0193, "low": 0.01924, "close": 0.0193, "volume": 41513.8, "close_time": 1772679599999, "quote_volume": 799.968016, "trades": 2, "taker_buy_base": 41513.8, "taker_buy_quote": 799.968016 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 4527.0, "close_time": 1772683199999, "quote_volume": 87.477163, "trades": 2, "taker_buy_base": 4527.0, "taker_buy_quote": 87.477163 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01935, "high": 0.01935, "low": 0.01928, "close": 0.01932, "volume": 39649.0, "close_time": 1772686799999, "quote_volume": 765.39961, "trades": 4, "taker_buy_base": 39649.0, "taker_buy_quote": 765.39961 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "close_time": 1772690399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01917, "volume": 18488.5, "close_time": 1772693999999, "quote_volume": 354.424544, "trades": 3, "taker_buy_base": 18488.5, "taker_buy_quote": 354.424544 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01912, "high": 0.01912, "low": 0.01904, "close": 0.01909, "volume": 34116.2, "close_time": 1772697599999, "quote_volume": 650.936683, "trades": 13, "taker_buy_base": 26252.0, "taker_buy_quote": 500.940666 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01909, "high": 0.0191, "low": 0.01901, "close": 0.01901, "volume": 11383.2, "close_time": 1772701199999, "quote_volume": 217.067465, "trades": 9, "taker_buy_base": 8866.8, "taker_buy_quote": 169.178209 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01905, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 1658.3, "close_time": 1772704799999, "quote_volume": 31.600995, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01915, "high": 0.01925, "low": 0.01915, "close": 0.01925, "volume": 35194.0, "close_time": 1772708399999, "quote_volume": 674.732209, "trades": 9, "taker_buy_base": 14321.4, "taker_buy_quote": 275.021919 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01919, "high": 0.01919, "low": 0.01914, "close": 0.01914, "volume": 42920.8, "close_time": 1772711999999, "quote_volume": 823.248642, "trades": 6, "taker_buy_base": 387.9, "taker_buy_quote": 7.424406 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01918, "high": 0.01921, "low": 0.01918, "close": 0.01921, "volume": 63072.6, "close_time": 1772715599999, "quote_volume": 1210.946949, "trades": 4, "taker_buy_base": 42286.8, "taker_buy_quote": 811.651731 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01909, "high": 0.01922, "low": 0.01909, "close": 0.01922, "volume": 19333.5, "close_time": 1772719199999, "quote_volume": 369.314493, "trades": 6, "taker_buy_base": 1290.6, "taker_buy_quote": 24.805332 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01926, "high": 0.01929, "low": 0.01925, "close": 0.01929, "volume": 4066.9, "close_time": 1772722799999, "quote_volume": 78.347697, "trades": 4, "taker_buy_base": 1470.2, "taker_buy_quote": 28.348242 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01937, "high": 0.01937, "low": 0.01906, "close": 0.01916, "volume": 85507.6, "close_time": 1772726399999, "quote_volume": 1638.430957, "trades": 10, "taker_buy_base": 55909.9, "taker_buy_quote": 1073.37217 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01901, "high": 0.01901, "low": 0.01878, "close": 0.01878, "volume": 74524.5, "close_time": 1772729999999, "quote_volume": 1407.474333, "trades": 6, "taker_buy_base": 26717.4, "taker_buy_quote": 503.979222 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01891, "high": 0.01891, "low": 0.01879, "close": 0.01882, "volume": 74845.9, "close_time": 1772733599999, "quote_volume": 1409.087985, "trades": 5, "taker_buy_base": 39918.7, "taker_buy_quote": 752.805897 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.01884, "high": 0.01901, "low": 0.01884, "close": 0.01891, "volume": 112363.7, "close_time": 1772737199999, "quote_volume": 2129.795443, "trades": 9, "taker_buy_base": 24088.7, "taker_buy_quote": 455.308528 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.01913, "high": 0.01913, "low": 0.01901, "close": 0.01901, "volume": 97417.6, "close_time": 1772740799999, "quote_volume": 1856.307501, "trades": 7, "taker_buy_base": 55495.2, "taker_buy_quote": 1057.897093 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01896, "high": 0.01904, "low": 0.01896, "close": 0.01904, "volume": 53108.3, "close_time": 1772744399999, "quote_volume": 1009.495328, "trades": 2, "taker_buy_base": 32024.5, "taker_buy_quote": 609.74648 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01905, "close": 0.01905, "volume": 44790.1, "close_time": 1772747999999, "quote_volume": 856.221087, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01908, "high": 0.01908, "low": 0.01901, "close": 0.01903, "volume": 54461.8, "close_time": 1772751599999, "quote_volume": 1036.465554, "trades": 5, "taker_buy_base": 52387.9, "taker_buy_quote": 996.941737 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01892, "close": 0.01892, "volume": 22432.6, "close_time": 1772755199999, "quote_volume": 425.687948, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01903, "volume": 21752.8, "close_time": 1772758799999, "quote_volume": 413.934715, "trades": 3, "taker_buy_base": 21050.5, "taker_buy_quote": 400.591015 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01899, "high": 0.01909, "low": 0.01899, "close": 0.01909, "volume": 1137.6, "close_time": 1772762399999, "quote_volume": 21.649084, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01907, "high": 0.0191, "low": 0.01907, "close": 0.0191, "volume": 27330.8, "close_time": 1772765999999, "quote_volume": 521.47081, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 666.7, "close_time": 1772769599999, "quote_volume": 12.693968, "trades": 1, "taker_buy_base": 666.7, "taker_buy_quote": 12.693968 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01907, "high": 0.01909, "low": 0.01889, "close": 0.01889, "volume": 131895.9, "close_time": 1772773199999, "quote_volume": 2511.52063, "trades": 7, "taker_buy_base": 90887.3, "taker_buy_quote": 1731.541098 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01891, "high": 0.01891, "low": 0.01884, "close": 0.01889, "volume": 27839.6, "close_time": 1772776799999, "quote_volume": 524.939407, "trades": 5, "taker_buy_base": 1960.2, "taker_buy_quote": 37.018633 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01898, "high": 0.01906, "low": 0.01898, "close": 0.01906, "volume": 27878.5, "close_time": 1772780399999, "quote_volume": 531.338186, "trades": 2, "taker_buy_base": 27553.2, "taker_buy_quote": 525.163992 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 32168.3, "close_time": 1772783999999, "quote_volume": 610.554334, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 7526.3, "close_time": 1772787599999, "quote_volume": 142.123012, "trades": 13, "taker_buy_base": 7526.3, "taker_buy_quote": 142.123012 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.01885, "high": 0.01889, "low": 0.01884, "close": 0.01889, "volume": 36199.2, "close_time": 1772791199999, "quote_volume": 683.491294, "trades": 3, "taker_buy_base": 28906.6, "taker_buy_quote": 546.045674 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01893, "volume": 33955.3, "close_time": 1772794799999, "quote_volume": 642.473592, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01885, "high": 0.01885, "low": 0.01881, "close": 0.01882, "volume": 31351.2, "close_time": 1772798399999, "quote_volume": 590.162935, "trades": 69, "taker_buy_base": 31351.2, "taker_buy_quote": 590.162935 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01888, "high": 0.01888, "low": 0.01878, "close": 0.01881, "volume": 65396.8, "close_time": 1772801999999, "quote_volume": 1228.39972, "trades": 6, "taker_buy_base": 36155.9, "taker_buy_quote": 679.194494 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01886, "high": 0.01886, "low": 0.01856, "close": 0.01856, "volume": 86970.0, "close_time": 1772805599999, "quote_volume": 1629.048991, "trades": 12, "taker_buy_base": 435.6, "taker_buy_quote": 8.184924 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0185, "high": 0.01852, "low": 0.01817, "close": 0.01817, "volume": 156848.8, "close_time": 1772809199999, "quote_volume": 2865.84363, "trades": 21, "taker_buy_base": 118510.8, "taker_buy_quote": 2164.249892 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01819, "high": 0.01837, "low": 0.01814, "close": 0.01837, "volume": 48719.0, "close_time": 1772812799999, "quote_volume": 888.585162, "trades": 16, "taker_buy_base": 44962.0, "taker_buy_quote": 820.433182 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "close_time": 1772816399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01847, "high": 0.01848, "low": 0.01829, "close": 0.01838, "volume": 18785.4, "close_time": 1772819999999, "quote_volume": 345.551467, "trades": 4, "taker_buy_base": 10500.0, "taker_buy_quote": 193.985815 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 36342.4, "close_time": 1772823599999, "quote_volume": 671.25301, "trades": 2, "taker_buy_base": 888.2, "taker_buy_quote": 16.413936 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "close_time": 1772827199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "close_time": 1772830799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 816.5, "close_time": 1772834399999, "quote_volume": 15.015435, "trades": 1, "taker_buy_base": 816.5, "taker_buy_quote": 15.015435 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "close_time": 1772837999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "close_time": 1772841599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "close_time": 1772845199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "close_time": 1772848799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "close_time": 1772852399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 567.7, "close_time": 1772855999999, "quote_volume": 10.400264, "trades": 1, "taker_buy_base": 567.7, "taker_buy_quote": 10.400264 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01815, "high": 0.01828, "low": 0.01815, "close": 0.01828, "volume": 37769.6, "close_time": 1772859599999, "quote_volume": 690.021648, "trades": 3, "taker_buy_base": 2852.4, "taker_buy_quote": 51.77106 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "close_time": 1772863199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01807, "high": 0.01807, "low": 0.018, "close": 0.018, "volume": 930.5, "close_time": 1772866799999, "quote_volume": 16.772135, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 72407.8, "close_time": 1772870399999, "quote_volume": 1296.669779, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01821, "high": 0.01821, "low": 0.01815, "close": 0.01815, "volume": 30218.2, "close_time": 1772873999999, "quote_volume": 548.625072, "trades": 2, "taker_buy_base": 2745.7, "taker_buy_quote": 49.999197 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "close_time": 1772877599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01808, "high": 0.0181, "low": 0.01804, "close": 0.01804, "volume": 38797.9, "close_time": 1772881199999, "quote_volume": 700.46736, "trades": 3, "taker_buy_base": 38797.9, "taker_buy_quote": 700.46736 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01803, "high": 0.01816, "low": 0.01803, "close": 0.0181, "volume": 266137.6, "close_time": 1772884799999, "quote_volume": 4815.023517, "trades": 15, "taker_buy_base": 150956.1, "taker_buy_quote": 2729.692455 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01807, "high": 0.01807, "low": 0.018, "close": 0.018, "volume": 85443.3, "close_time": 1772888399999, "quote_volume": 1542.130837, "trades": 10, "taker_buy_base": 77356.1, "taker_buy_quote": 1396.392582 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01799, "high": 0.01803, "low": 0.01799, "close": 0.01802, "volume": 40777.8, "close_time": 1772891999999, "quote_volume": 734.056212, "trades": 4, "taker_buy_base": 13015.5, "taker_buy_quote": 234.334812 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01792, "high": 0.01793, "low": 0.0179, "close": 0.01791, "volume": 63288.4, "close_time": 1772895599999, "quote_volume": 1134.14533, "trades": 5, "taker_buy_base": 35446.0, "taker_buy_quote": 635.209522 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0179, "high": 0.0179, "low": 0.01768, "close": 0.01773, "volume": 344075.1, "close_time": 1772899199999, "quote_volume": 6119.463525, "trades": 23, "taker_buy_base": 158545.9, "taker_buy_quote": 2818.454862 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0177, "high": 0.01779, "low": 0.0177, "close": 0.01779, "volume": 199330.3, "close_time": 1772902799999, "quote_volume": 3533.462216, "trades": 18, "taker_buy_base": 85001.6, "taker_buy_quote": 1507.555864 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0178, "high": 0.01796, "low": 0.01779, "close": 0.01796, "volume": 202128.9, "close_time": 1772906399999, "quote_volume": 3608.90886, "trades": 31, "taker_buy_base": 111750.6, "taker_buy_quote": 1994.016566 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01792, "high": 0.01792, "low": 0.01781, "close": 0.01789, "volume": 70589.4, "close_time": 1772909999999, "quote_volume": 1260.330342, "trades": 13, "taker_buy_base": 10341.4, "taker_buy_quote": 185.154232 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01783, "high": 0.01786, "low": 0.0177, "close": 0.01771, "volume": 316493.3, "close_time": 1772913599999, "quote_volume": 5622.959064, "trades": 15, "taker_buy_base": 159918.7, "taker_buy_quote": 2844.715027 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01772, "high": 0.01782, "low": 0.01772, "close": 0.01778, "volume": 63516.8, "close_time": 1772917199999, "quote_volume": 1127.650738, "trades": 5, "taker_buy_base": 63516.8, "taker_buy_quote": 1127.650738 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01783, "high": 0.01783, "low": 0.01779, "close": 0.01779, "volume": 107190.1, "close_time": 1772920799999, "quote_volume": 1908.004121, "trades": 8, "taker_buy_base": 6582.0, "taker_buy_quote": 117.29625 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01774, "high": 0.01774, "low": 0.01757, "close": 0.01757, "volume": 157560.7, "close_time": 1772924399999, "quote_volume": 2775.050791, "trades": 46, "taker_buy_base": 76953.9, "taker_buy_quote": 1355.563741 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 28411.9, "close_time": 1772927999999, "quote_volume": 500.617678, "trades": 1, "taker_buy_base": 28411.9, "taker_buy_quote": 500.617678 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01762, "high": 0.01762, "low": 0.01753, "close": 0.01753, "volume": 104388.3, "close_time": 1772931599999, "quote_volume": 1835.888494, "trades": 25, "taker_buy_base": 51032.5, "taker_buy_quote": 896.899198 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01755, "high": 0.01766, "low": 0.0175, "close": 0.01766, "volume": 44360.4, "close_time": 1772935199999, "quote_volume": 777.403416, "trades": 18, "taker_buy_base": 33826.4, "taker_buy_quote": 592.872976 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01758, "high": 0.01763, "low": 0.01745, "close": 0.01749, "volume": 224606.1, "close_time": 1772938799999, "quote_volume": 3933.597661, "trades": 19, "taker_buy_base": 85545.7, "taker_buy_quote": 1498.257176 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01746, "high": 0.01755, "low": 0.01746, "close": 0.0175, "volume": 76308.8, "close_time": 1772942399999, "quote_volume": 1336.611471, "trades": 6, "taker_buy_base": 34545.5, "taker_buy_quote": 605.821821 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 22990.8, "close_time": 1772945999999, "quote_volume": 400.03992, "trades": 1, "taker_buy_base": 22990.8, "taker_buy_quote": 400.03992 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01744, "high": 0.01751, "low": 0.01744, "close": 0.01744, "volume": 44499.8, "close_time": 1772949599999, "quote_volume": 777.69119, "trades": 5, "taker_buy_base": 21681.8, "taker_buy_quote": 378.14801 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01743, "high": 0.01743, "low": 0.01738, "close": 0.01743, "volume": 48347.3, "close_time": 1772953199999, "quote_volume": 842.397983, "trades": 5, "taker_buy_base": 24522.2, "taker_buy_quote": 427.399261 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01753, "high": 0.01753, "low": 0.01748, "close": 0.01748, "volume": 53038.9, "close_time": 1772956799999, "quote_volume": 927.485982, "trades": 3, "taker_buy_base": 7320.2, "taker_buy_quote": 128.323106 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01741, "high": 0.01741, "low": 0.0174, "close": 0.0174, "volume": 27988.0, "close_time": 1772960399999, "quote_volume": 487.12093, "trades": 7, "taker_buy_base": 12973.0, "taker_buy_quote": 225.85993 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0174, "close": 0.0174, "volume": 0.0, "close_time": 1772963999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 7863.5, "close_time": 1772967599999, "quote_volume": 138.24033, "trades": 2, "taker_buy_base": 7863.5, "taker_buy_quote": 138.24033 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01745, "close": 0.01745, "volume": 6662.7, "close_time": 1772971199999, "quote_volume": 116.344685, "trades": 3, "taker_buy_base": 6199.8, "taker_buy_quote": 108.26708 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0174, "high": 0.01757, "low": 0.0174, "close": 0.01757, "volume": 14665.1, "close_time": 1772974799999, "quote_volume": 255.540807, "trades": 7, "taker_buy_base": 2165.1, "taker_buy_quote": 38.040807 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01753, "high": 0.01765, "low": 0.0175, "close": 0.01765, "volume": 99671.1, "close_time": 1772978399999, "quote_volume": 1749.482153, "trades": 6, "taker_buy_base": 32406.0, "taker_buy_quote": 570.0969 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01764, "high": 0.01768, "low": 0.01761, "close": 0.01764, "volume": 97449.3, "close_time": 1772981999999, "quote_volume": 1720.013025, "trades": 9, "taker_buy_base": 6634.5, "taker_buy_quote": 116.928618 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01752, "high": 0.01753, "low": 0.01749, "close": 0.01752, "volume": 87932.7, "close_time": 1772985599999, "quote_volume": 1539.478757, "trades": 6, "taker_buy_base": 28231.6, "taker_buy_quote": 494.621588 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01751, "high": 0.01751, "low": 0.01745, "close": 0.01745, "volume": 52630.5, "close_time": 1772989199999, "quote_volume": 919.410685, "trades": 4, "taker_buy_base": 10015.0, "taker_buy_quote": 175.3125 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01745, "high": 0.01745, "low": 0.01745, "close": 0.01745, "volume": 2506.2, "close_time": 1772992799999, "quote_volume": 43.73319, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01749, "high": 0.01749, "low": 0.01744, "close": 0.01749, "volume": 16077.5, "close_time": 1772996399999, "quote_volume": 280.9421, "trades": 6, "taker_buy_base": 10010.0, "taker_buy_quote": 175.0749 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0177, "high": 0.01774, "low": 0.01768, "close": 0.01768, "volume": 97543.2, "close_time": 1772999999999, "quote_volume": 1727.074388, "trades": 10, "taker_buy_base": 36902.2, "taker_buy_quote": 654.082128 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01769, "high": 0.01782, "low": 0.01765, "close": 0.0178, "volume": 128908.0, "close_time": 1773003599999, "quote_volume": 2286.332996, "trades": 11, "taker_buy_base": 58536.1, "taker_buy_quote": 1038.968671 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01774, "high": 0.01782, "low": 0.01774, "close": 0.01778, "volume": 74015.6, "close_time": 1773007199999, "quote_volume": 1317.351221, "trades": 6, "taker_buy_base": 46410.9, "taker_buy_quote": 826.539655 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01761, "high": 0.0181, "low": 0.01745, "close": 0.01802, "volume": 138932.8, "close_time": 1773010799999, "quote_volume": 2484.228017, "trades": 29, "taker_buy_base": 43517.5, "taker_buy_quote": 783.485787 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01791, "high": 0.01794, "low": 0.01781, "close": 0.01781, "volume": 33402.2, "close_time": 1773014399999, "quote_volume": 596.706854, "trades": 11, "taker_buy_base": 7491.7, "taker_buy_quote": 133.645957 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01787, "high": 0.01815, "low": 0.01787, "close": 0.01811, "volume": 82993.2, "close_time": 1773017999999, "quote_volume": 1495.742319, "trades": 21, "taker_buy_base": 58571.0, "taker_buy_quote": 1056.604275 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01806, "high": 0.01806, "low": 0.0179, "close": 0.0179, "volume": 63494.8, "close_time": 1773021599999, "quote_volume": 1142.216088, "trades": 10, "taker_buy_base": 5000.0, "taker_buy_quote": 90.05 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01793, "high": 0.01799, "low": 0.01779, "close": 0.01789, "volume": 63183.1, "close_time": 1773025199999, "quote_volume": 1131.672196, "trades": 21, "taker_buy_base": 38182.8, "taker_buy_quote": 684.737604 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01788, "high": 0.01801, "low": 0.01785, "close": 0.01791, "volume": 34902.5, "close_time": 1773028799999, "quote_volume": 626.005407, "trades": 8, "taker_buy_base": 27902.4, "taker_buy_quote": 500.288614 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01815, "high": 0.01817, "low": 0.01811, "close": 0.01817, "volume": 70301.1, "close_time": 1773032399999, "quote_volume": 1275.258181, "trades": 4, "taker_buy_base": 37421.0, "taker_buy_quote": 679.79957 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01821, "high": 0.01863, "low": 0.01821, "close": 0.01862, "volume": 222402.3, "close_time": 1773035999999, "quote_volume": 4098.127547, "trades": 129, "taker_buy_base": 115972.2, "taker_buy_quote": 2133.694675 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 47142.1, "close_time": 1773039599999, "quote_volume": 870.459989, "trades": 4, "taker_buy_base": 45678.5, "taker_buy_quote": 843.441933 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01841, "high": 0.01841, "low": 0.0183, "close": 0.0183, "volume": 69577.9, "close_time": 1773043199999, "quote_volume": 1277.510548, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 797707.2, "close_time": 1773046799999, "quote_volume": 14608.665604, "trades": 24, "taker_buy_base": 23607.4, "taker_buy_quote": 429.931304 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 693.7, "close_time": 1773050399999, "quote_volume": 12.562907, "trades": 1, "taker_buy_base": 693.7, "taker_buy_quote": 12.562907 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.018, "high": 0.01808, "low": 0.01795, "close": 0.01795, "volume": 21628.4, "close_time": 1773053999999, "quote_volume": 390.090037, "trades": 17, "taker_buy_base": 6816.3, "taker_buy_quote": 123.17602 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01797, "high": 0.01809, "low": 0.01789, "close": 0.01809, "volume": 14773.5, "close_time": 1773057599999, "quote_volume": 265.661497, "trades": 15, "taker_buy_base": 5642.4, "taker_buy_quote": 101.506548 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0181, "high": 0.01827, "low": 0.01806, "close": 0.0182, "volume": 120930.5, "close_time": 1773061199999, "quote_volume": 2201.57596, "trades": 28, "taker_buy_base": 107104.1, "taker_buy_quote": 1950.422873 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01824, "high": 0.01827, "low": 0.01817, "close": 0.01819, "volume": 127387.6, "close_time": 1773064799999, "quote_volume": 2319.9157, "trades": 7, "taker_buy_base": 68287.3, "taker_buy_quote": 1244.949943 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01812, "high": 0.01817, "low": 0.01801, "close": 0.01801, "volume": 113137.5, "close_time": 1773068399999, "quote_volume": 2046.352495, "trades": 11, "taker_buy_base": 24343.1, "taker_buy_quote": 440.766315 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 7633.8, "close_time": 1773071999999, "quote_volume": 137.898446, "trades": 4, "taker_buy_base": 7633.8, "taker_buy_quote": 137.898446 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 40765.7, "close_time": 1773075599999, "quote_volume": 738.68221, "trades": 4, "taker_buy_base": 40765.7, "taker_buy_quote": 738.68221 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "close_time": 1773079199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 12752.8, "close_time": 1773082799999, "quote_volume": 230.18804, "trades": 1, "taker_buy_base": 12752.8, "taker_buy_quote": 230.18804 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 677.0, "close_time": 1773086399999, "quote_volume": 12.31463, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1039.3, "close_time": 1773089999999, "quote_volume": 18.697007, "trades": 1, "taker_buy_base": 1039.3, "taker_buy_quote": 18.697007 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01798, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 7198.7, "close_time": 1773093599999, "quote_volume": 129.448403, "trades": 2, "taker_buy_base": 525.9, "taker_buy_quote": 9.471459 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 350.1, "close_time": 1773097199999, "quote_volume": 6.256287, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01784, "high": 0.01789, "low": 0.01784, "close": 0.01789, "volume": 33369.3, "close_time": 1773100799999, "quote_volume": 596.426142, "trades": 3, "taker_buy_base": 22356.6, "taker_buy_quote": 399.959574 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 34458.9, "close_time": 1773104399999, "quote_volume": 622.661196, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 687.9, "close_time": 1773107999999, "quote_volume": 12.420082, "trades": 2, "taker_buy_base": 339.2, "taker_buy_quote": 6.12256 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 59328.0, "close_time": 1773111599999, "quote_volume": 1073.98858, "trades": 11, "taker_buy_base": 37253.0, "taker_buy_quote": 674.65183 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01809, "high": 0.01811, "low": 0.018, "close": 0.018, "volume": 98454.0, "close_time": 1773115199999, "quote_volume": 1778.583245, "trades": 6, "taker_buy_base": 22123.8, "taker_buy_quote": 400.219542 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.018, "high": 0.01808, "low": 0.018, "close": 0.01806, "volume": 50630.0, "close_time": 1773118799999, "quote_volume": 914.667248, "trades": 5, "taker_buy_base": 27718.5, "taker_buy_quote": 500.705672 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01809, "high": 0.01809, "low": 0.01793, "close": 0.01795, "volume": 70682.4, "close_time": 1773122399999, "quote_volume": 1270.718666, "trades": 7, "taker_buy_base": 48385.9, "taker_buy_quote": 870.719456 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01793, "high": 0.01793, "low": 0.01776, "close": 0.0179, "volume": 134811.7, "close_time": 1773125999999, "quote_volume": 2408.757662, "trades": 14, "taker_buy_base": 48803.9, "taker_buy_quote": 872.257543 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01791, "high": 0.01801, "low": 0.01791, "close": 0.018, "volume": 134527.4, "close_time": 1773129599999, "quote_volume": 2417.926292, "trades": 14, "taker_buy_base": 90033.5, "taker_buy_quote": 1618.149677 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.018, "high": 0.01802, "low": 0.01798, "close": 0.01799, "volume": 107956.8, "close_time": 1773133199999, "quote_volume": 1941.924759, "trades": 8, "taker_buy_base": 74571.0, "taker_buy_quote": 1341.583455 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01805, "high": 0.0181, "low": 0.01805, "close": 0.0181, "volume": 24827.8, "close_time": 1773136799999, "quote_volume": 449.273628, "trades": 3, "taker_buy_base": 24827.8, "taker_buy_quote": 449.273628 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01799, "high": 0.01804, "low": 0.01799, "close": 0.01804, "volume": 113470.6, "close_time": 1773140399999, "quote_volume": 2046.359554, "trades": 8, "taker_buy_base": 19502.1, "taker_buy_quote": 351.167814 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "close_time": 1773143999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 6500.8, "close_time": 1773147599999, "quote_volume": 116.754368, "trades": 1, "taker_buy_base": 6500.8, "taker_buy_quote": 116.754368 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01799, "high": 0.01799, "low": 0.01783, "close": 0.01787, "volume": 33396.2, "close_time": 1773151199999, "quote_volume": 597.431985, "trades": 22, "taker_buy_base": 15173.0, "taker_buy_quote": 271.334804 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01792, "high": 0.01817, "low": 0.01788, "close": 0.01817, "volume": 200270.2, "close_time": 1773154799999, "quote_volume": 3611.424239, "trades": 19, "taker_buy_base": 106175.4, "taker_buy_quote": 1916.512986 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01817, "high": 0.01817, "low": 0.01804, "close": 0.01811, "volume": 62268.1, "close_time": 1773158399999, "quote_volume": 1127.615902, "trades": 16, "taker_buy_base": 40153.2, "taker_buy_quote": 727.7688 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01817, "high": 0.01826, "low": 0.01817, "close": 0.01823, "volume": 37622.0, "close_time": 1773161999999, "quote_volume": 685.400086, "trades": 4, "taker_buy_base": 15708.6, "taker_buy_quote": 285.918804 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01825, "high": 0.0184, "low": 0.01825, "close": 0.0184, "volume": 239769.8, "close_time": 1773165599999, "quote_volume": 4391.914907, "trades": 17, "taker_buy_base": 129854.0, "taker_buy_quote": 2380.057375 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01849, "high": 0.01849, "low": 0.01821, "close": 0.01822, "volume": 292718.2, "close_time": 1773169199999, "quote_volume": 5376.49856, "trades": 16, "taker_buy_base": 131409.5, "taker_buy_quote": 2412.17301 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01828, "high": 0.01828, "low": 0.01807, "close": 0.01812, "volume": 27412.5, "close_time": 1773172799999, "quote_volume": 496.28138, "trades": 8, "taker_buy_base": 21370.3, "taker_buy_quote": 386.901214 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01817, "high": 0.01817, "low": 0.01805, "close": 0.0181, "volume": 28891.3, "close_time": 1773176399999, "quote_volume": 523.326249, "trades": 18, "taker_buy_base": 10410.8, "taker_buy_quote": 188.43548 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0181, "high": 0.0181, "low": 0.01797, "close": 0.01797, "volume": 77202.7, "close_time": 1773179999999, "quote_volume": 1392.345359, "trades": 3, "taker_buy_base": 19421.2, "taker_buy_quote": 348.998964 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01805, "high": 0.01809, "low": 0.01802, "close": 0.01808, "volume": 11120.9, "close_time": 1773183599999, "quote_volume": 200.672337, "trades": 9, "taker_buy_base": 9418.2, "taker_buy_quote": 169.909679 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01795, "high": 0.01799, "low": 0.01795, "close": 0.01799, "volume": 28815.4, "close_time": 1773187199999, "quote_volume": 517.726974, "trades": 3, "taker_buy_base": 22257.0, "taker_buy_quote": 399.95829 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01815, "high": 0.01817, "low": 0.01807, "close": 0.01809, "volume": 13808.6, "close_time": 1773190799999, "quote_volume": 249.990852, "trades": 10, "taker_buy_base": 12239.2, "taker_buy_quote": 221.584712 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01818, "high": 0.01818, "low": 0.01803, "close": 0.01808, "volume": 143644.0, "close_time": 1773194399999, "quote_volume": 2599.724053, "trades": 14, "taker_buy_base": 63484.2, "taker_buy_quote": 1146.117997 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01799, "high": 0.01799, "low": 0.01788, "close": 0.01789, "volume": 126776.4, "close_time": 1773197999999, "quote_volume": 2270.807818, "trades": 17, "taker_buy_base": 83997.7, "taker_buy_quote": 1503.885669 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 37417.7, "close_time": 1773201599999, "quote_volume": 669.449429, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01773, "high": 0.01784, "low": 0.01773, "close": 0.01784, "volume": 89457.8, "close_time": 1773205199999, "quote_volume": 1593.577667, "trades": 6, "taker_buy_base": 58556.3, "taker_buy_quote": 1044.644392 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01784, "high": 0.01784, "low": 0.0177, "close": 0.01771, "volume": 166614.5, "close_time": 1773208799999, "quote_volume": 2963.99675, "trades": 43, "taker_buy_base": 30540.8, "taker_buy_quote": 543.36353 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01775, "high": 0.01791, "low": 0.01775, "close": 0.01791, "volume": 18568.1, "close_time": 1773212399999, "quote_volume": 330.796767, "trades": 3, "taker_buy_base": 12986.2, "taker_buy_quote": 230.824938 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01804, "high": 0.01814, "low": 0.01804, "close": 0.01811, "volume": 185482.5, "close_time": 1773215999999, "quote_volume": 3352.196798, "trades": 13, "taker_buy_base": 68009.0, "taker_buy_quote": 1228.583017 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01813, "high": 0.01825, "low": 0.01806, "close": 0.01824, "volume": 131759.1, "close_time": 1773219599999, "quote_volume": 2395.502745, "trades": 72, "taker_buy_base": 74427.3, "taker_buy_quote": 1353.411169 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01828, "high": 0.01884, "low": 0.01824, "close": 0.01866, "volume": 460604.4, "close_time": 1773223199999, "quote_volume": 8571.706935, "trades": 63, "taker_buy_base": 260729.1, "taker_buy_quote": 4861.059729 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01875, "high": 0.01899, "low": 0.0187, "close": 0.01885, "volume": 238844.6, "close_time": 1773226799999, "quote_volume": 4493.408811, "trades": 38, "taker_buy_base": 154198.5, "taker_buy_quote": 2899.307304 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01894, "high": 0.0191, "low": 0.01881, "close": 0.01881, "volume": 233034.8, "close_time": 1773230399999, "quote_volume": 4427.420982, "trades": 69, "taker_buy_base": 104704.2, "taker_buy_quote": 1991.364206 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01905, "high": 0.01924, "low": 0.01891, "close": 0.01893, "volume": 385592.6, "close_time": 1773233999999, "quote_volume": 7353.504203, "trades": 38, "taker_buy_base": 220436.1, "taker_buy_quote": 4199.493802 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01894, "high": 0.01894, "low": 0.01846, "close": 0.01849, "volume": 630803.2, "close_time": 1773237599999, "quote_volume": 11841.14647, "trades": 71, "taker_buy_base": 327547.5, "taker_buy_quote": 6144.557083 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0185, "high": 0.01865, "low": 0.01849, "close": 0.01859, "volume": 332156.9, "close_time": 1773241199999, "quote_volume": 6157.833383, "trades": 29, "taker_buy_base": 132394.2, "taker_buy_quote": 2457.611357 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01859, "high": 0.01862, "low": 0.01847, "close": 0.01852, "volume": 162711.0, "close_time": 1773244799999, "quote_volume": 3016.036415, "trades": 78, "taker_buy_base": 71661.6, "taker_buy_quote": 1327.936318 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01854, "high": 0.01854, "low": 0.01848, "close": 0.01848, "volume": 212919.9, "close_time": 1773248399999, "quote_volume": 3943.938474, "trades": 17, "taker_buy_base": 138553.6, "taker_buy_quote": 2566.706814 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01849, "high": 0.01875, "low": 0.01849, "close": 0.01875, "volume": 198599.9, "close_time": 1773251999999, "quote_volume": 3695.016955, "trades": 32, "taker_buy_base": 79581.5, "taker_buy_quote": 1480.340017 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01869, "high": 0.01883, "low": 0.01869, "close": 0.01872, "volume": 113815.2, "close_time": 1773255599999, "quote_volume": 2137.261095, "trades": 10, "taker_buy_base": 70488.3, "taker_buy_quote": 1322.866989 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01869, "high": 0.01873, "low": 0.01869, "close": 0.01872, "volume": 42731.8, "close_time": 1773259199999, "quote_volume": 799.590732, "trades": 6, "taker_buy_base": 39576.9, "taker_buy_quote": 740.576024 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0187, "high": 0.0187, "low": 0.01853, "close": 0.01853, "volume": 160047.6, "close_time": 1773262799999, "quote_volume": 2979.410503, "trades": 14, "taker_buy_base": 70454.5, "taker_buy_quote": 1311.820722 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01858, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 46262.2, "close_time": 1773266399999, "quote_volume": 859.731191, "trades": 5, "taker_buy_base": 44973.2, "taker_buy_quote": 835.820241 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01859, "high": 0.01859, "low": 0.01849, "close": 0.01849, "volume": 97162.4, "close_time": 1773269999999, "quote_volume": 1802.302668, "trades": 9, "taker_buy_base": 22235.0, "taker_buy_quote": 412.418816 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01853, "high": 0.01856, "low": 0.01853, "close": 0.01856, "volume": 173985.3, "close_time": 1773273599999, "quote_volume": 3226.993927, "trades": 10, "taker_buy_base": 108175.5, "taker_buy_quote": 2006.71859 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0185, "high": 0.01853, "low": 0.01847, "close": 0.01851, "volume": 137707.1, "close_time": 1773277199999, "quote_volume": 2548.520668, "trades": 10, "taker_buy_base": 60390.7, "taker_buy_quote": 1117.720175 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01841, "volume": 44996.2, "close_time": 1773280799999, "quote_volume": 828.759466, "trades": 3, "taker_buy_base": 21713.3, "taker_buy_quote": 399.958986 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01852, "high": 0.01854, "low": 0.01833, "close": 0.01833, "volume": 138940.9, "close_time": 1773284399999, "quote_volume": 2561.071892, "trades": 11, "taker_buy_base": 69917.6, "taker_buy_quote": 1288.961682 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01833, "high": 0.01842, "low": 0.01833, "close": 0.01838, "volume": 72953.3, "close_time": 1773287999999, "quote_volume": 1341.700017, "trades": 7, "taker_buy_base": 22022.9, "taker_buy_quote": 405.059345 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01827, "high": 0.01828, "low": 0.01824, "close": 0.01824, "volume": 86872.7, "close_time": 1773291599999, "quote_volume": 1586.562126, "trades": 7, "taker_buy_base": 49258.9, "taker_buy_quote": 899.358 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01829, "high": 0.0183, "low": 0.01813, "close": 0.01816, "volume": 219041.5, "close_time": 1773295199999, "quote_volume": 3986.209083, "trades": 29, "taker_buy_base": 99751.5, "taker_buy_quote": 1817.833922 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01825, "high": 0.01829, "low": 0.01823, "close": 0.01826, "volume": 78758.6, "close_time": 1773298799999, "quote_volume": 1438.243366, "trades": 18, "taker_buy_base": 68687.8, "taker_buy_quote": 1254.316592 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01827, "high": 0.01835, "low": 0.01823, "close": 0.01835, "volume": 144424.0, "close_time": 1773302399999, "quote_volume": 2638.120441, "trades": 23, "taker_buy_base": 43736.9, "taker_buy_quote": 799.635037 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01833, "high": 0.01835, "low": 0.01829, "close": 0.01832, "volume": 55954.4, "close_time": 1773305999999, "quote_volume": 1025.80629, "trades": 16, "taker_buy_base": 53699.2, "taker_buy_quote": 984.558682 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01835, "high": 0.01837, "low": 0.01829, "close": 0.01833, "volume": 65457.9, "close_time": 1773309599999, "quote_volume": 1200.844677, "trades": 6, "taker_buy_base": 6286.3, "taker_buy_quote": 115.353605 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01834, "high": 0.0184, "low": 0.01834, "close": 0.01837, "volume": 25820.8, "close_time": 1773313199999, "quote_volume": 473.930892, "trades": 6, "taker_buy_base": 8054.6, "taker_buy_quote": 147.921048 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01832, "high": 0.01833, "low": 0.01828, "close": 0.01833, "volume": 99367.6, "close_time": 1773316799999, "quote_volume": 1818.673358, "trades": 20, "taker_buy_base": 67227.2, "taker_buy_quote": 1230.915798 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01833, "high": 0.01848, "low": 0.01833, "close": 0.01841, "volume": 37521.2, "close_time": 1773320399999, "quote_volume": 690.338226, "trades": 15, "taker_buy_base": 5142.7, "taker_buy_quote": 94.638314 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01848, "high": 0.01855, "low": 0.01846, "close": 0.01846, "volume": 49532.0, "close_time": 1773323999999, "quote_volume": 915.734889, "trades": 6, "taker_buy_base": 48477.0, "taker_buy_quote": 896.206839 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01822, "close": 0.01836, "volume": 106299.3, "close_time": 1773327599999, "quote_volume": 1948.104127, "trades": 10, "taker_buy_base": 52198.2, "taker_buy_quote": 954.53488 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01841, "high": 0.01852, "low": 0.01837, "close": 0.01848, "volume": 51778.6, "close_time": 1773331199999, "quote_volume": 955.548485, "trades": 26, "taker_buy_base": 46834.0, "taker_buy_quote": 864.135491 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0185, "high": 0.01854, "low": 0.01844, "close": 0.01854, "volume": 89083.0, "close_time": 1773334799999, "quote_volume": 1648.754453, "trades": 11, "taker_buy_base": 42432.7, "taker_buy_quote": 786.317343 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01857, "high": 0.01869, "low": 0.01852, "close": 0.01852, "volume": 97809.3, "close_time": 1773338399999, "quote_volume": 1821.375328, "trades": 11, "taker_buy_base": 30465.3, "taker_buy_quote": 566.853505 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 26823.2, "close_time": 1773341999999, "quote_volume": 497.033896, "trades": 1, "taker_buy_base": 26823.2, "taker_buy_quote": 497.033896 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01849, "high": 0.01849, "low": 0.01833, "close": 0.0184, "volume": 114447.8, "close_time": 1773345599999, "quote_volume": 2107.036932, "trades": 15, "taker_buy_base": 58850.0, "taker_buy_quote": 1082.957858 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01837, "high": 0.01837, "low": 0.01824, "close": 0.01824, "volume": 74978.8, "close_time": 1773349199999, "quote_volume": 1372.893737, "trades": 6, "taker_buy_base": 51893.7, "taker_buy_quote": 948.82045 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01824, "high": 0.01833, "low": 0.01824, "close": 0.01831, "volume": 4956.3, "close_time": 1773352799999, "quote_volume": 90.534901, "trades": 3, "taker_buy_base": 4134.8, "taker_buy_quote": 75.493236 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01843, "high": 0.01843, "low": 0.0184, "close": 0.0184, "volume": 76118.7, "close_time": 1773356399999, "quote_volume": 1402.108491, "trades": 3, "taker_buy_base": 25305.0, "taker_buy_quote": 465.612 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01838, "high": 0.01846, "low": 0.01838, "close": 0.0184, "volume": 86990.0, "close_time": 1773359999999, "quote_volume": 1602.517676, "trades": 7, "taker_buy_base": 30212.8, "taker_buy_quote": 556.459134 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01842, "high": 0.01859, "low": 0.01842, "close": 0.01844, "volume": 59934.9, "close_time": 1773363599999, "quote_volume": 1106.385253, "trades": 11, "taker_buy_base": 28768.2, "taker_buy_quote": 530.590736 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 88911.0, "close_time": 1773367199999, "quote_volume": 1644.79567, "trades": 9, "taker_buy_base": 36607.0, "taker_buy_quote": 677.05494 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "close_time": 1773370799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01863, "high": 0.01863, "low": 0.01859, "close": 0.01859, "volume": 68352.1, "close_time": 1773374399999, "quote_volume": 1272.261621, "trades": 3, "taker_buy_base": 68352.1, "taker_buy_quote": 1272.261621 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 14630.4, "close_time": 1773377999999, "quote_volume": 272.271744, "trades": 2, "taker_buy_base": 374.9, "taker_buy_quote": 6.976889 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01863, "high": 0.0187, "low": 0.01863, "close": 0.01867, "volume": 27498.7, "close_time": 1773381599999, "quote_volume": 512.493854, "trades": 7, "taker_buy_base": 6609.3, "taker_buy_quote": 123.30926 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.01858, "volume": 25372.7, "close_time": 1773385199999, "quote_volume": 471.998005, "trades": 4, "taker_buy_base": 12150.0, "taker_buy_quote": 225.92925 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01865, "high": 0.01883, "low": 0.01865, "close": 0.01875, "volume": 80719.1, "close_time": 1773388799999, "quote_volume": 1512.205499, "trades": 12, "taker_buy_base": 20121.0, "taker_buy_quote": 377.621252 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01881, "high": 0.01883, "low": 0.01864, "close": 0.01866, "volume": 18064.2, "close_time": 1773392399999, "quote_volume": 339.65216, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0187, "high": 0.0187, "low": 0.01859, "close": 0.01859, "volume": 9196.4, "close_time": 1773395999999, "quote_volume": 171.877853, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01854, "high": 0.01859, "low": 0.01852, "close": 0.01852, "volume": 24228.5, "close_time": 1773399599999, "quote_volume": 450.174518, "trades": 6, "taker_buy_base": 21706.0, "taker_buy_quote": 403.419132 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "close_time": 1773403199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2238.9, "close_time": 1773406799999, "quote_volume": 41.553984, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01859, "high": 0.01914, "low": 0.01859, "close": 0.01877, "volume": 64372.3, "close_time": 1773410399999, "quote_volume": 1207.463967, "trades": 19, "taker_buy_base": 35166.4, "taker_buy_quote": 660.531898 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01878, "high": 0.01886, "low": 0.01878, "close": 0.01879, "volume": 25848.2, "close_time": 1773413999999, "quote_volume": 486.185933, "trades": 18, "taker_buy_base": 6655.3, "taker_buy_quote": 125.053087 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01889, "high": 0.01898, "low": 0.01869, "close": 0.01869, "volume": 110852.5, "close_time": 1773417599999, "quote_volume": 2095.158793, "trades": 25, "taker_buy_base": 52953.6, "taker_buy_quote": 1002.233085 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01871, "high": 0.01871, "low": 0.01845, "close": 0.01846, "volume": 52920.0, "close_time": 1773421199999, "quote_volume": 982.65934, "trades": 17, "taker_buy_base": 29605.3, "taker_buy_quote": 551.53149 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01844, "high": 0.01873, "low": 0.01844, "close": 0.0185, "volume": 134701.4, "close_time": 1773424799999, "quote_volume": 2506.984746, "trades": 27, "taker_buy_base": 66285.0, "taker_buy_quote": 1234.693761 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01857, "high": 0.01864, "low": 0.01856, "close": 0.01862, "volume": 20348.7, "close_time": 1773428399999, "quote_volume": 378.544655, "trades": 5, "taker_buy_base": 19001.8, "taker_buy_quote": 353.546191 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.0185, "volume": 38748.9, "close_time": 1773431999999, "quote_volume": 717.444963, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0185, "high": 0.01862, "low": 0.0185, "close": 0.0186, "volume": 91249.9, "close_time": 1773435599999, "quote_volume": 1697.096386, "trades": 9, "taker_buy_base": 23904.9, "taker_buy_quote": 444.479386 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01861, "high": 0.01864, "low": 0.01857, "close": 0.01861, "volume": 120166.1, "close_time": 1773439199999, "quote_volume": 2233.491843, "trades": 10, "taker_buy_base": 105628.6, "taker_buy_quote": 1963.487239 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01836, "high": 0.01842, "low": 0.01833, "close": 0.01833, "volume": 32398.4, "close_time": 1773442799999, "quote_volume": 594.735093, "trades": 3, "taker_buy_base": 27427.5, "taker_buy_quote": 503.618496 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 328.3, "close_time": 1773446399999, "quote_volume": 6.034154, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 547.6, "close_time": 1773449999999, "quote_volume": 9.999176, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01823, "high": 0.01827, "low": 0.01823, "close": 0.01827, "volume": 41568.7, "close_time": 1773453599999, "quote_volume": 758.831601, "trades": 2, "taker_buy_base": 25855.0, "taker_buy_quote": 472.37085 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "close_time": 1773457199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "close_time": 1773460799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01841, "high": 0.01846, "low": 0.01839, "close": 0.01839, "volume": 36103.0, "close_time": 1773464399999, "quote_volume": 664.353733, "trades": 6, "taker_buy_base": 5199.0, "taker_buy_quote": 95.71359 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01837, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 8165.2, "close_time": 1773467999999, "quote_volume": 149.994694, "trades": 7, "taker_buy_base": 8165.2, "taker_buy_quote": 149.994694 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01833, "high": 0.01833, "low": 0.01824, "close": 0.01825, "volume": 5861.6, "close_time": 1773471599999, "quote_volume": 106.991022, "trades": 5, "taker_buy_base": 5861.6, "taker_buy_quote": 106.991022 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01823, "high": 0.01833, "low": 0.01823, "close": 0.01833, "volume": 14522.6, "close_time": 1773475199999, "quote_volume": 265.81559, "trades": 4, "taker_buy_base": 8213.0, "taker_buy_quote": 150.160622 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01833, "high": 0.01841, "low": 0.01833, "close": 0.01841, "volume": 6515.9, "close_time": 1773478799999, "quote_volume": 119.667342, "trades": 7, "taker_buy_base": 6515.9, "taker_buy_quote": 119.667342 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01844, "high": 0.01844, "low": 0.01838, "close": 0.01838, "volume": 19411.7, "close_time": 1773482399999, "quote_volume": 357.351528, "trades": 6, "taker_buy_base": 2711.4, "taker_buy_quote": 49.998216 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "close_time": 1773485999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "close_time": 1773489599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "close_time": 1773493199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2188.4, "close_time": 1773496799999, "quote_volume": 39.982068, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2148.4, "close_time": 1773500399999, "quote_volume": 39.251268, "trades": 1, "taker_buy_base": 2148.4, "taker_buy_quote": 39.251268 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 27394.5, "close_time": 1773503999999, "quote_volume": 501.045405, "trades": 1, "taker_buy_base": 27394.5, "taker_buy_quote": 501.045405 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01824, "high": 0.01829, "low": 0.01824, "close": 0.01829, "volume": 2818.5, "close_time": 1773507599999, "quote_volume": 51.506795, "trades": 3, "taker_buy_base": 1947.1, "taker_buy_quote": 35.612459 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2258.1, "close_time": 1773511199999, "quote_volume": 41.639364, "trades": 1, "taker_buy_base": 2258.1, "taker_buy_quote": 41.639364 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "close_time": 1773514799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 382.6, "close_time": 1773518399999, "quote_volume": 7.009232, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 22642.1, "close_time": 1773521999999, "quote_volume": 420.237376, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 327.2, "close_time": 1773525599999, "quote_volume": 6.00412, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "close_time": 1773529199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3697.7, "close_time": 1773532799999, "quote_volume": 67.815818, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01834, "high": 0.01854, "low": 0.01834, "close": 0.01841, "volume": 112051.3, "close_time": 1773536399999, "quote_volume": 2067.401765, "trades": 15, "taker_buy_base": 27021.6, "taker_buy_quote": 500.980464 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01844, "close": 0.01844, "volume": 32426.4, "close_time": 1773539999999, "quote_volume": 600.1038, "trades": 4, "taker_buy_base": 27012.3, "taker_buy_quote": 500.267796 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "close_time": 1773543599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 25468.7, "close_time": 1773547199999, "quote_volume": 468.114706, "trades": 1, "taker_buy_base": 25468.7, "taker_buy_quote": 468.114706 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "close_time": 1773550799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 488.7, "close_time": 1773554399999, "quote_volume": 8.987193, "trades": 1, "taker_buy_base": 488.7, "taker_buy_quote": 8.987193 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 6376.3, "close_time": 1773557999999, "quote_volume": 117.068868, "trades": 1, "taker_buy_base": 6376.3, "taker_buy_quote": 117.068868 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1847.4, "close_time": 1773561599999, "quote_volume": 33.918264, "trades": 1, "taker_buy_base": 1847.4, "taker_buy_quote": 33.918264 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01835, "high": 0.01835, "low": 0.01832, "close": 0.01832, "volume": 14675.3, "close_time": 1773565199999, "quote_volume": 269.007525, "trades": 5, "taker_buy_base": 10886.9, "taker_buy_quote": 199.564671 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01834, "close": 0.01834, "volume": 41728.5, "close_time": 1773568799999, "quote_volume": 766.351114, "trades": 3, "taker_buy_base": 12391.5, "taker_buy_quote": 227.75577 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01839, "high": 0.01843, "low": 0.01837, "close": 0.01843, "volume": 55116.0, "close_time": 1773572399999, "quote_volume": 1014.52654, "trades": 3, "taker_buy_base": 27977.1, "taker_buy_quote": 514.356613 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 33866.1, "close_time": 1773575999999, "quote_volume": 621.785898, "trades": 5, "taker_buy_base": 33580.3, "taker_buy_quote": 616.53861 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01837, "high": 0.01851, "low": 0.01837, "close": 0.01851, "volume": 9458.1, "close_time": 1773579599999, "quote_volume": 174.307117, "trades": 2, "taker_buy_base": 9458.1, "taker_buy_quote": 174.307117 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01838, "high": 0.01842, "low": 0.01831, "close": 0.01839, "volume": 18422.6, "close_time": 1773583199999, "quote_volume": 338.589694, "trades": 12, "taker_buy_base": 7859.8, "taker_buy_quote": 144.417589 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01838, "high": 0.0184, "low": 0.01836, "close": 0.0184, "volume": 18411.4, "close_time": 1773586799999, "quote_volume": 338.39442, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01832, "high": 0.01836, "low": 0.01832, "close": 0.01836, "volume": 5422.8, "close_time": 1773590399999, "quote_volume": 99.5174, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01834, "high": 0.01845, "low": 0.01834, "close": 0.01845, "volume": 23100.3, "close_time": 1773593999999, "quote_volume": 425.02779, "trades": 9, "taker_buy_base": 16253.1, "taker_buy_quote": 299.450142 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01845, "high": 0.01857, "low": 0.01844, "close": 0.01853, "volume": 98984.5, "close_time": 1773597599999, "quote_volume": 1833.130122, "trades": 7, "taker_buy_base": 27038.9, "taker_buy_quote": 501.030817 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01851, "high": 0.01854, "low": 0.01849, "close": 0.01852, "volume": 155094.2, "close_time": 1773601199999, "quote_volume": 2870.418443, "trades": 19, "taker_buy_base": 115393.4, "taker_buy_quote": 2135.782639 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01848, "high": 0.01855, "low": 0.01848, "close": 0.0185, "volume": 41301.3, "close_time": 1773604799999, "quote_volume": 763.842032, "trades": 3, "taker_buy_base": 15116.3, "taker_buy_quote": 279.419532 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01844, "high": 0.01851, "low": 0.01844, "close": 0.01848, "volume": 81960.5, "close_time": 1773608399999, "quote_volume": 1514.873524, "trades": 9, "taker_buy_base": 27284.2, "taker_buy_quote": 504.539058 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01846, "high": 0.01855, "low": 0.01846, "close": 0.01855, "volume": 1858.3, "close_time": 1773611999999, "quote_volume": 34.3591, "trades": 2, "taker_buy_base": 609.8, "taker_buy_quote": 11.31179 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01856, "high": 0.01861, "low": 0.01845, "close": 0.01858, "volume": 88178.4, "close_time": 1773615599999, "quote_volume": 1634.242797, "trades": 12, "taker_buy_base": 50231.7, "taker_buy_quote": 929.998849 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0186, "high": 0.0186, "low": 0.01849, "close": 0.01849, "volume": 40791.3, "close_time": 1773619199999, "quote_volume": 754.908378, "trades": 4, "taker_buy_base": 27845.8, "taker_buy_quote": 514.868842 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01857, "high": 0.01857, "low": 0.01849, "close": 0.01849, "volume": 58720.9, "close_time": 1773622799999, "quote_volume": 1088.194625, "trades": 5, "taker_buy_base": 38850.6, "taker_buy_quote": 720.76581 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01853, "high": 0.01857, "low": 0.01853, "close": 0.01854, "volume": 15306.2, "close_time": 1773626399999, "quote_volume": 283.642387, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "close_time": 1773629999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01858, "high": 0.01883, "low": 0.01858, "close": 0.01883, "volume": 32440.5, "close_time": 1773633599999, "quote_volume": 606.883966, "trades": 4, "taker_buy_base": 796.6, "taker_buy_quote": 14.999978 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01876, "high": 0.01887, "low": 0.01876, "close": 0.01887, "volume": 124464.4, "close_time": 1773637199999, "quote_volume": 2343.35256, "trades": 20, "taker_buy_base": 88668.5, "taker_buy_quote": 1669.769649 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01892, "high": 0.01892, "low": 0.01884, "close": 0.01892, "volume": 119156.1, "close_time": 1773640799999, "quote_volume": 2249.634916, "trades": 20, "taker_buy_base": 61388.5, "taker_buy_quote": 1158.648468 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01891, "high": 0.01893, "low": 0.01887, "close": 0.01887, "volume": 43271.1, "close_time": 1773644399999, "quote_volume": 818.254001, "trades": 4, "taker_buy_base": 21756.2, "taker_buy_quote": 411.421362 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01888, "high": 0.0189, "low": 0.01879, "close": 0.01879, "volume": 60898.7, "close_time": 1773647999999, "quote_volume": 1149.75478, "trades": 10, "taker_buy_base": 32716.4, "taker_buy_quote": 617.577221 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01879, "high": 0.01902, "low": 0.01879, "close": 0.01902, "volume": 137768.9, "close_time": 1773651599999, "quote_volume": 2610.296316, "trades": 19, "taker_buy_base": 84201.9, "taker_buy_quote": 1596.670074 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.019, "high": 0.01903, "low": 0.01895, "close": 0.019, "volume": 105075.2, "close_time": 1773655199999, "quote_volume": 1995.573954, "trades": 19, "taker_buy_base": 21642.4, "taker_buy_quote": 411.644478 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01883, "high": 0.01891, "low": 0.01882, "close": 0.01891, "volume": 10519.5, "close_time": 1773658799999, "quote_volume": 198.2954, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.019, "high": 0.019, "low": 0.01892, "close": 0.01892, "volume": 70830.8, "close_time": 1773662399999, "quote_volume": 1342.872979, "trades": 7, "taker_buy_base": 42726.5, "taker_buy_quote": 810.484382 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01885, "high": 0.01894, "low": 0.01885, "close": 0.01889, "volume": 48316.1, "close_time": 1773665999999, "quote_volume": 912.515346, "trades": 8, "taker_buy_base": 24800.5, "taker_buy_quote": 468.449866 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 10277.8, "close_time": 1773669599999, "quote_volume": 193.73653, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01888, "high": 0.0189, "low": 0.01872, "close": 0.01884, "volume": 105005.3, "close_time": 1773673199999, "quote_volume": 1974.902863, "trades": 13, "taker_buy_base": 59773.4, "taker_buy_quote": 1124.983565 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01884, "high": 0.01886, "low": 0.01882, "close": 0.01882, "volume": 15332.6, "close_time": 1773676799999, "quote_volume": 288.886542, "trades": 5, "taker_buy_base": 14007.1, "taker_buy_quote": 263.887612 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01887, "high": 0.01903, "low": 0.01887, "close": 0.01901, "volume": 86515.8, "close_time": 1773680399999, "quote_volume": 1635.976592, "trades": 15, "taker_buy_base": 28414.1, "taker_buy_quote": 537.373836 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01903, "high": 0.01915, "low": 0.01903, "close": 0.01912, "volume": 126551.3, "close_time": 1773683999999, "quote_volume": 2418.902429, "trades": 21, "taker_buy_base": 92986.8, "taker_buy_quote": 1776.977031 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01916, "high": 0.01917, "low": 0.01909, "close": 0.01912, "volume": 39370.7, "close_time": 1773687599999, "quote_volume": 754.004668, "trades": 9, "taker_buy_base": 31850.5, "taker_buy_quote": 610.307799 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01903, "close": 0.01909, "volume": 74113.6, "close_time": 1773691199999, "quote_volume": 1413.062897, "trades": 6, "taker_buy_base": 43346.7, "taker_buy_quote": 826.78721 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01908, "high": 0.01915, "low": 0.01902, "close": 0.01915, "volume": 131929.9, "close_time": 1773694799999, "quote_volume": 2519.447864, "trades": 18, "taker_buy_base": 65842.4, "taker_buy_quote": 1258.745348 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01917, "high": 0.01921, "low": 0.01913, "close": 0.01915, "volume": 144051.1, "close_time": 1773698399999, "quote_volume": 2760.73061, "trades": 15, "taker_buy_base": 70017.3, "taker_buy_quote": 1342.066171 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01919, "high": 0.01928, "low": 0.01919, "close": 0.01928, "volume": 88653.1, "close_time": 1773701999999, "quote_volume": 1704.827655, "trades": 13, "taker_buy_base": 27199.5, "taker_buy_quote": 523.813713 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01926, "high": 0.01928, "low": 0.0192, "close": 0.01926, "volume": 25830.7, "close_time": 1773705599999, "quote_volume": 497.375435, "trades": 9, "taker_buy_base": 1975.6, "taker_buy_quote": 38.0094 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01926, "high": 0.01932, "low": 0.01921, "close": 0.01928, "volume": 98812.0, "close_time": 1773709199999, "quote_volume": 1903.099755, "trades": 25, "taker_buy_base": 85830.5, "taker_buy_quote": 1652.73523 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0193, "high": 0.01933, "low": 0.01924, "close": 0.01924, "volume": 62074.5, "close_time": 1773712799999, "quote_volume": 1196.909483, "trades": 11, "taker_buy_base": 36340.5, "taker_buy_quote": 700.657963 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01923, "high": 0.01937, "low": 0.01923, "close": 0.01931, "volume": 47711.1, "close_time": 1773716399999, "quote_volume": 919.810423, "trades": 3, "taker_buy_base": 9185.5, "taker_buy_quote": 177.923135 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01901, "close": 0.01909, "volume": 243704.9, "close_time": 1773719999999, "quote_volume": 4652.680301, "trades": 35, "taker_buy_base": 185173.1, "taker_buy_quote": 3537.49981 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01912, "high": 0.01912, "low": 0.0189, "close": 0.01904, "volume": 60610.5, "close_time": 1773723599999, "quote_volume": 1148.339728, "trades": 17, "taker_buy_base": 25596.1, "taker_buy_quote": 484.800771 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 11868.0, "close_time": 1773727199999, "quote_volume": 225.946506, "trades": 9, "taker_buy_base": 301.5, "taker_buy_quote": 5.737545 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01902, "high": 0.01908, "low": 0.01901, "close": 0.01901, "volume": 38840.9, "close_time": 1773730799999, "quote_volume": 740.314718, "trades": 8, "taker_buy_base": 603.0, "taker_buy_quote": 11.47509 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 7870.4, "close_time": 1773734399999, "quote_volume": 150.32464, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 12111.9, "close_time": 1773737999999, "quote_volume": 230.610576, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01909, "high": 0.01952, "low": 0.01907, "close": 0.0193, "volume": 30135.0, "close_time": 1773741599999, "quote_volume": 576.218459, "trades": 6, "taker_buy_base": 23886.7, "taker_buy_quote": 456.807561 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01929, "high": 0.01944, "low": 0.01929, "close": 0.0194, "volume": 148802.9, "close_time": 1773745199999, "quote_volume": 2881.158377, "trades": 19, "taker_buy_base": 77125.3, "taker_buy_quote": 1492.537307 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01944, "high": 0.01961, "low": 0.01944, "close": 0.01953, "volume": 242906.2, "close_time": 1773748799999, "quote_volume": 4732.275525, "trades": 35, "taker_buy_base": 148679.4, "taker_buy_quote": 2896.134722 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01953, "high": 0.02549, "low": 0.01952, "close": 0.02115, "volume": 7231066.3, "close_time": 1773752399999, "quote_volume": 156726.213137, "trades": 2005, "taker_buy_base": 4092847.5, "taker_buy_quote": 88718.728986 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02113, "high": 0.02121, "low": 0.01973, "close": 0.02023, "volume": 2748403.5, "close_time": 1773755999999, "quote_volume": 55810.636307, "trades": 289, "taker_buy_base": 1196415.9, "taker_buy_quote": 24265.485646 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0202, "high": 0.0206, "low": 0.02, "close": 0.02045, "volume": 893747.8, "close_time": 1773759599999, "quote_volume": 18060.923772, "trades": 120, "taker_buy_base": 353748.7, "taker_buy_quote": 7167.467942 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02043, "high": 0.02309, "low": 0.02043, "close": 0.02155, "volume": 3746419.6, "close_time": 1773763199999, "quote_volume": 80271.980762, "trades": 398, "taker_buy_base": 1881361.2, "taker_buy_quote": 40259.614201 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02139, "high": 0.02145, "low": 0.02023, "close": 0.02026, "volume": 2301171.3, "close_time": 1773766799999, "quote_volume": 47429.070792, "trades": 179, "taker_buy_base": 809223.0, "taker_buy_quote": 16713.703187 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02028, "high": 0.02058, "low": 0.02023, "close": 0.02058, "volume": 342312.3, "close_time": 1773770399999, "quote_volume": 6972.617978, "trades": 59, "taker_buy_base": 170895.4, "taker_buy_quote": 3483.93487 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02062, "high": 0.02062, "low": 0.02035, "close": 0.02043, "volume": 189514.3, "close_time": 1773773999999, "quote_volume": 3874.583364, "trades": 16, "taker_buy_base": 60068.5, "taker_buy_quote": 1228.428321 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02037, "high": 0.02045, "low": 0.02013, "close": 0.02013, "volume": 410900.1, "close_time": 1773777599999, "quote_volume": 8333.303448, "trades": 45, "taker_buy_base": 250108.5, "taker_buy_quote": 5067.116959 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02015, "high": 0.02045, "low": 0.02001, "close": 0.02031, "volume": 488647.8, "close_time": 1773781199999, "quote_volume": 9873.520491, "trades": 40, "taker_buy_base": 208272.9, "taker_buy_quote": 4206.463067 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02039, "high": 0.02149, "low": 0.02039, "close": 0.02054, "volume": 527883.9, "close_time": 1773784799999, "quote_volume": 10867.931158, "trades": 36, "taker_buy_base": 187587.3, "taker_buy_quote": 3871.52759 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0205, "high": 0.0206, "low": 0.02026, "close": 0.02044, "volume": 392088.9, "close_time": 1773788399999, "quote_volume": 8005.26484, "trades": 33, "taker_buy_base": 214921.8, "taker_buy_quote": 4395.883899 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.02043, "high": 0.02143, "low": 0.0204, "close": 0.02053, "volume": 2048417.2, "close_time": 1773791999999, "quote_volume": 42711.340579, "trades": 183, "taker_buy_base": 999672.3, "taker_buy_quote": 20837.116598 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02052, "high": 0.02075, "low": 0.02025, "close": 0.02062, "volume": 868191.5, "close_time": 1773795599999, "quote_volume": 17761.409341, "trades": 84, "taker_buy_base": 416427.3, "taker_buy_quote": 8514.773133 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02053, "high": 0.02098, "low": 0.02038, "close": 0.0208, "volume": 451549.0, "close_time": 1773799199999, "quote_volume": 9352.836236, "trades": 41, "taker_buy_base": 226914.0, "taker_buy_quote": 4689.489543 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02067, "high": 0.02138, "low": 0.02067, "close": 0.02109, "volume": 1102768.6, "close_time": 1773802799999, "quote_volume": 23290.800108, "trades": 87, "taker_buy_base": 616646.6, "taker_buy_quote": 13008.858299 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.02116, "high": 0.02124, "low": 0.02071, "close": 0.02124, "volume": 370077.3, "close_time": 1773806399999, "quote_volume": 7751.827875, "trades": 71, "taker_buy_base": 238519.5, "taker_buy_quote": 4993.609399 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0212, "high": 0.02358, "low": 0.02117, "close": 0.02122, "volume": 5460334.2, "close_time": 1773809999999, "quote_volume": 121353.598708, "trades": 657, "taker_buy_base": 2423068.8, "taker_buy_quote": 53809.867686 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02129, "high": 0.02157, "low": 0.02082, "close": 0.02154, "volume": 1011512.5, "close_time": 1773813599999, "quote_volume": 21414.522582, "trades": 78, "taker_buy_base": 486736.1, "taker_buy_quote": 10297.439308 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02159, "high": 0.02253, "low": 0.02088, "close": 0.02238, "volume": 2283943.8, "close_time": 1773817199999, "quote_volume": 49795.843892, "trades": 275, "taker_buy_base": 1065955.7, "taker_buy_quote": 23241.894527 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02242, "high": 0.02997, "low": 0.02237, "close": 0.02775, "volume": 15682941.0, "close_time": 1773820799999, "quote_volume": 413948.847034, "trades": 2560, "taker_buy_base": 8172262.8, "taker_buy_quote": 215936.036926 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02739, "high": 0.03061, "low": 0.02661, "close": 0.02984, "volume": 7178892.8, "close_time": 1773824399999, "quote_volume": 209112.296974, "trades": 1586, "taker_buy_base": 3702408.7, "taker_buy_quote": 108267.734423 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02981, "high": 0.03425, "low": 0.02752, "close": 0.02867, "volume": 5099987.0, "close_time": 1773827999999, "quote_volume": 150650.762701, "trades": 1443, "taker_buy_base": 2537440.9, "taker_buy_quote": 75718.16951 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02858, "high": 0.02866, "low": 0.02587, "close": 0.02704, "volume": 3061267.3, "close_time": 1773831599999, "quote_volume": 82350.84037, "trades": 1378, "taker_buy_base": 1584063.2, "taker_buy_quote": 42631.585532 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02703, "high": 0.029, "low": 0.02633, "close": 0.02681, "volume": 4279963.7, "close_time": 1773835199999, "quote_volume": 118941.624139, "trades": 1228, "taker_buy_base": 1700230.8, "taker_buy_quote": 47270.454411 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02678, "high": 0.02712, "low": 0.025, "close": 0.02564, "volume": 2473857.2, "close_time": 1773838799999, "quote_volume": 64470.476422, "trades": 457, "taker_buy_base": 877128.4, "taker_buy_quote": 22954.153163 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02542, "high": 0.02597, "low": 0.02367, "close": 0.02373, "volume": 3057467.7, "close_time": 1773842399999, "quote_volume": 75125.927363, "trades": 764, "taker_buy_base": 1461955.6, "taker_buy_quote": 35887.421716 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02383, "high": 0.02426, "low": 0.02353, "close": 0.02375, "volume": 1668897.1, "close_time": 1773845999999, "quote_volume": 40001.339648, "trades": 370, "taker_buy_base": 613919.1, "taker_buy_quote": 14732.376731 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02395, "high": 0.02416, "low": 0.02264, "close": 0.02265, "volume": 1227093.2, "close_time": 1773849599999, "quote_volume": 28457.998386, "trades": 386, "taker_buy_base": 644759.9, "taker_buy_quote": 15002.50201 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02304, "high": 0.02506, "low": 0.02301, "close": 0.02347, "volume": 3304975.6, "close_time": 1773853199999, "quote_volume": 79900.895798, "trades": 859, "taker_buy_base": 1676317.5, "taker_buy_quote": 40547.327055 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02345, "high": 0.02479, "low": 0.02335, "close": 0.02374, "volume": 1786833.9, "close_time": 1773856799999, "quote_volume": 43068.35694, "trades": 370, "taker_buy_base": 896243.0, "taker_buy_quote": 21619.917627 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.024, "high": 0.02469, "low": 0.02341, "close": 0.02356, "volume": 817252.5, "close_time": 1773860399999, "quote_volume": 19692.863241, "trades": 215, "taker_buy_base": 423208.7, "taker_buy_quote": 10201.313743 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.02364, "high": 0.02415, "low": 0.02329, "close": 0.02343, "volume": 944372.6, "close_time": 1773863999999, "quote_volume": 22288.474207, "trades": 177, "taker_buy_base": 492240.3, "taker_buy_quote": 11630.949857 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02343, "high": 0.02464, "low": 0.02232, "close": 0.02313, "volume": 1973402.1, "close_time": 1773867599999, "quote_volume": 46233.263302, "trades": 506, "taker_buy_base": 1072213.0, "taker_buy_quote": 25123.446982 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.023, "high": 0.02348, "low": 0.02288, "close": 0.02292, "volume": 1075949.4, "close_time": 1773871199999, "quote_volume": 24956.115745, "trades": 157, "taker_buy_base": 511823.8, "taker_buy_quote": 11875.248118 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02295, "high": 0.02748, "low": 0.02262, "close": 0.0259, "volume": 7307654.8, "close_time": 1773874799999, "quote_volume": 188297.586462, "trades": 1649, "taker_buy_base": 3871814.7, "taker_buy_quote": 99430.057013 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.02571, "high": 0.02598, "low": 0.02395, "close": 0.0247, "volume": 4821722.9, "close_time": 1773878399999, "quote_volume": 121003.052704, "trades": 1095, "taker_buy_base": 2214414.1, "taker_buy_quote": 55551.369827 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02455, "high": 0.02744, "low": 0.02355, "close": 0.02618, "volume": 3780117.4, "close_time": 1773881999999, "quote_volume": 96638.184898, "trades": 791, "taker_buy_base": 1993519.2, "taker_buy_quote": 50818.201524 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.02598, "high": 0.02692, "low": 0.02453, "close": 0.0249, "volume": 1126883.0, "close_time": 1773885599999, "quote_volume": 28738.684511, "trades": 510, "taker_buy_base": 533113.7, "taker_buy_quote": 13629.041202 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02489, "high": 0.02602, "low": 0.02462, "close": 0.02495, "volume": 1112098.8, "close_time": 1773889199999, "quote_volume": 28025.668469, "trades": 279, "taker_buy_base": 397234.1, "taker_buy_quote": 9989.36438 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02494, "high": 0.02528, "low": 0.02365, "close": 0.02522, "volume": 194366.3, "close_time": 1773892799999, "quote_volume": 4755.336705, "trades": 90, "taker_buy_base": 82394.6, "taker_buy_quote": 2028.294886 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02531, "high": 0.026, "low": 0.02448, "close": 0.02448, "volume": 298363.3, "close_time": 1773896399999, "quote_volume": 7483.911931, "trades": 110, "taker_buy_base": 129264.8, "taker_buy_quote": 3256.994356 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02441, "high": 0.02665, "low": 0.02438, "close": 0.02539, "volume": 730794.6, "close_time": 1773899999999, "quote_volume": 18614.667575, "trades": 193, "taker_buy_base": 463668.6, "taker_buy_quote": 11713.067234 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02565, "high": 0.0295, "low": 0.02489, "close": 0.02738, "volume": 3638273.2, "close_time": 1773903599999, "quote_volume": 102156.903677, "trades": 759, "taker_buy_base": 1798721.1, "taker_buy_quote": 50586.027751 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0273, "high": 0.02883, "low": 0.02573, "close": 0.0262, "volume": 3167612.3, "close_time": 1773907199999, "quote_volume": 86169.676078, "trades": 566, "taker_buy_base": 1280838.6, "taker_buy_quote": 34734.349612 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02613, "high": 0.02686, "low": 0.02464, "close": 0.02501, "volume": 1733975.8, "close_time": 1773910799999, "quote_volume": 43625.6166, "trades": 241, "taker_buy_base": 1051683.6, "taker_buy_quote": 26299.391006 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0248, "high": 0.02546, "low": 0.02383, "close": 0.02403, "volume": 789848.7, "close_time": 1773914399999, "quote_volume": 19094.980032, "trades": 130, "taker_buy_base": 322499.7, "taker_buy_quote": 7823.329505 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02403, "high": 0.02403, "low": 0.02319, "close": 0.0233, "volume": 718522.7, "close_time": 1773917999999, "quote_volume": 16985.149397, "trades": 177, "taker_buy_base": 499145.4, "taker_buy_quote": 11809.643317 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02328, "high": 0.0237, "low": 0.02287, "close": 0.02348, "volume": 373269.7, "close_time": 1773921599999, "quote_volume": 8704.752835, "trades": 70, "taker_buy_base": 210384.5, "taker_buy_quote": 4901.569647 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02341, "high": 0.02368, "low": 0.02285, "close": 0.02338, "volume": 220488.3, "close_time": 1773925199999, "quote_volume": 5122.975309, "trades": 46, "taker_buy_base": 115455.2, "taker_buy_quote": 2668.793851 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.02332, "high": 0.02348, "low": 0.02308, "close": 0.02348, "volume": 201602.2, "close_time": 1773928799999, "quote_volume": 4705.104842, "trades": 24, "taker_buy_base": 123093.5, "taker_buy_quote": 2876.143348 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.02341, "high": 0.02341, "low": 0.02272, "close": 0.02312, "volume": 250383.3, "close_time": 1773932399999, "quote_volume": 5795.134821, "trades": 44, "taker_buy_base": 115671.9, "taker_buy_quote": 2673.876817 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.02299, "high": 0.02424, "low": 0.02299, "close": 0.02402, "volume": 391025.7, "close_time": 1773935999999, "quote_volume": 9219.45846, "trades": 85, "taker_buy_base": 217333.6, "taker_buy_quote": 5109.072889 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.024, "high": 0.02588, "low": 0.02365, "close": 0.02401, "volume": 2143270.7, "close_time": 1773939599999, "quote_volume": 52677.735406, "trades": 662, "taker_buy_base": 1116773.4, "taker_buy_quote": 27416.131149 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.02391, "high": 0.02406, "low": 0.02348, "close": 0.0237, "volume": 416336.7, "close_time": 1773943199999, "quote_volume": 9896.223597, "trades": 41, "taker_buy_base": 181990.0, "taker_buy_quote": 4329.994051 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.02393, "high": 0.02424, "low": 0.02371, "close": 0.02385, "volume": 339035.5, "close_time": 1773946799999, "quote_volume": 8101.518944, "trades": 39, "taker_buy_base": 208977.8, "taker_buy_quote": 5003.153817 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.02381, "high": 0.024, "low": 0.02331, "close": 0.0236, "volume": 717131.4, "close_time": 1773950399999, "quote_volume": 16907.829545, "trades": 125, "taker_buy_base": 206326.9, "taker_buy_quote": 4862.039024 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0236, "high": 0.02563, "low": 0.0235, "close": 0.02472, "volume": 2245024.5, "close_time": 1773953999999, "quote_volume": 55734.750403, "trades": 422, "taker_buy_base": 1242651.0, "taker_buy_quote": 30798.149737 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0248, "high": 0.02702, "low": 0.02467, "close": 0.02539, "volume": 2688916.6, "close_time": 1773957599999, "quote_volume": 68951.95532, "trades": 534, "taker_buy_base": 1299758.7, "taker_buy_quote": 33386.007978 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02574, "high": 0.02709, "low": 0.02518, "close": 0.02558, "volume": 3707787.7, "close_time": 1773961199999, "quote_volume": 97574.795572, "trades": 531, "taker_buy_base": 1966922.8, "taker_buy_quote": 51681.240185 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0254, "high": 0.02597, "low": 0.02504, "close": 0.02538, "volume": 1337311.8, "close_time": 1773964799999, "quote_volume": 34077.678462, "trades": 205, "taker_buy_base": 503856.4, "taker_buy_quote": 12783.15481 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0254, "high": 0.02636, "low": 0.02523, "close": 0.02541, "volume": 371099.0, "close_time": 1773968399999, "quote_volume": 9546.624992, "trades": 153, "taker_buy_base": 194619.7, "taker_buy_quote": 5010.201522 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02549, "high": 0.02634, "low": 0.02458, "close": 0.02571, "volume": 1313506.8, "close_time": 1773971999999, "quote_volume": 33106.511952, "trades": 199, "taker_buy_base": 658222.1, "taker_buy_quote": 16546.827419 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0256, "high": 0.02644, "low": 0.0254, "close": 0.02594, "volume": 896753.4, "close_time": 1773975599999, "quote_volume": 23130.442571, "trades": 135, "taker_buy_base": 582158.8, "taker_buy_quote": 15027.796375 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02575, "high": 0.02602, "low": 0.02547, "close": 0.02567, "volume": 350030.6, "close_time": 1773979199999, "quote_volume": 8991.784368, "trades": 76, "taker_buy_base": 121227.5, "taker_buy_quote": 3124.532634 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02564, "high": 0.02607, "low": 0.025, "close": 0.02543, "volume": 984254.5, "close_time": 1773982799999, "quote_volume": 25048.879655, "trades": 147, "taker_buy_base": 432836.3, "taker_buy_quote": 11033.070689 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02536, "high": 0.02537, "low": 0.02471, "close": 0.02471, "volume": 783599.0, "close_time": 1773986399999, "quote_volume": 19646.617856, "trades": 76, "taker_buy_base": 396527.6, "taker_buy_quote": 9936.98243 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02465, "high": 0.02477, "low": 0.02433, "close": 0.02436, "volume": 522251.3, "close_time": 1773989999999, "quote_volume": 12812.376558, "trades": 72, "taker_buy_base": 303834.2, "taker_buy_quote": 7460.404531 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0243, "high": 0.02499, "low": 0.02428, "close": 0.02464, "volume": 621895.9, "close_time": 1773993599999, "quote_volume": 15370.912182, "trades": 138, "taker_buy_base": 350407.6, "taker_buy_quote": 8665.886292 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0247, "high": 0.02487, "low": 0.02439, "close": 0.02439, "volume": 369045.8, "close_time": 1773997199999, "quote_volume": 9112.211094, "trades": 78, "taker_buy_base": 182490.0, "taker_buy_quote": 4511.619627 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02441, "high": 0.02503, "low": 0.02439, "close": 0.02499, "volume": 360695.0, "close_time": 1774000799999, "quote_volume": 8898.665548, "trades": 49, "taker_buy_base": 167483.7, "taker_buy_quote": 4130.937103 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02502, "high": 0.02585, "low": 0.02486, "close": 0.0251, "volume": 503235.1, "close_time": 1774004399999, "quote_volume": 12656.776634, "trades": 91, "taker_buy_base": 236787.6, "taker_buy_quote": 5965.109386 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02513, "high": 0.02619, "low": 0.02486, "close": 0.02487, "volume": 895146.1, "close_time": 1774007999999, "quote_volume": 22729.96239, "trades": 209, "taker_buy_base": 416024.8, "taker_buy_quote": 10598.639337 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02497, "high": 0.02552, "low": 0.02494, "close": 0.02513, "volume": 280596.3, "close_time": 1774011599999, "quote_volume": 7045.064914, "trades": 42, "taker_buy_base": 154632.5, "taker_buy_quote": 3882.340207 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02508, "high": 0.0256, "low": 0.02494, "close": 0.02535, "volume": 426934.9, "close_time": 1774015199999, "quote_volume": 10778.361824, "trades": 74, "taker_buy_base": 235774.7, "taker_buy_quote": 5947.357459 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02531, "high": 0.0265, "low": 0.02513, "close": 0.0265, "volume": 1439217.6, "close_time": 1774018799999, "quote_volume": 37009.658216, "trades": 257, "taker_buy_base": 819026.1, "taker_buy_quote": 21116.149782 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.02672, "high": 0.02684, "low": 0.02539, "close": 0.0257, "volume": 1374797.7, "close_time": 1774022399999, "quote_volume": 35634.381649, "trades": 234, "taker_buy_base": 488083.0, "taker_buy_quote": 12628.672815 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02581, "high": 0.02581, "low": 0.02498, "close": 0.02557, "volume": 767130.5, "close_time": 1774025999999, "quote_volume": 19422.262094, "trades": 120, "taker_buy_base": 379887.0, "taker_buy_quote": 9610.456266 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02557, "high": 0.02559, "low": 0.02504, "close": 0.02509, "volume": 484747.2, "close_time": 1774029599999, "quote_volume": 12276.63442, "trades": 64, "taker_buy_base": 251519.8, "taker_buy_quote": 6385.381144 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.02526, "high": 0.02528, "low": 0.02503, "close": 0.02507, "volume": 139056.0, "close_time": 1774033199999, "quote_volume": 3498.888006, "trades": 28, "taker_buy_base": 59433.7, "taker_buy_quote": 1495.938079 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02505, "high": 0.02505, "low": 0.0246, "close": 0.02467, "volume": 320349.6, "close_time": 1774036799999, "quote_volume": 7913.705512, "trades": 49, "taker_buy_base": 186166.1, "taker_buy_quote": 4592.610614 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02465, "high": 0.02465, "low": 0.02407, "close": 0.02462, "volume": 591972.9, "close_time": 1774040399999, "quote_volume": 14454.448806, "trades": 85, "taker_buy_base": 252863.8, "taker_buy_quote": 6172.365713 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02486, "high": 0.02511, "low": 0.0241, "close": 0.02428, "volume": 1123859.8, "close_time": 1774043999999, "quote_volume": 27439.191318, "trades": 125, "taker_buy_base": 194965.0, "taker_buy_quote": 4769.753855 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02448, "high": 0.02469, "low": 0.02436, "close": 0.02464, "volume": 242398.6, "close_time": 1774047599999, "quote_volume": 5949.818709, "trades": 42, "taker_buy_base": 172738.4, "taker_buy_quote": 4244.336238 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0247, "high": 0.02475, "low": 0.02411, "close": 0.02411, "volume": 320177.6, "close_time": 1774051199999, "quote_volume": 7831.344483, "trades": 32, "taker_buy_base": 196503.6, "taker_buy_quote": 4785.638572 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02409, "high": 0.02449, "low": 0.02391, "close": 0.02416, "volume": 883371.0, "close_time": 1774054799999, "quote_volume": 21369.165802, "trades": 144, "taker_buy_base": 611313.2, "taker_buy_quote": 14778.156709 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02402, "high": 0.02466, "low": 0.02383, "close": 0.02391, "volume": 307565.2, "close_time": 1774058399999, "quote_volume": 7374.079542, "trades": 44, "taker_buy_base": 183051.3, "taker_buy_quote": 4394.13742 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02387, "high": 0.02395, "low": 0.02363, "close": 0.02363, "volume": 47581.9, "close_time": 1774061999999, "quote_volume": 1136.414564, "trades": 8, "taker_buy_base": 30178.8, "taker_buy_quote": 722.24214 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02362, "high": 0.0245, "low": 0.02359, "close": 0.02444, "volume": 465591.7, "close_time": 1774065599999, "quote_volume": 11254.43614, "trades": 81, "taker_buy_base": 192487.0, "taker_buy_quote": 4652.606475 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0245, "high": 0.02548, "low": 0.02435, "close": 0.02455, "volume": 1870051.4, "close_time": 1774069199999, "quote_volume": 46294.574419, "trades": 293, "taker_buy_base": 893214.6, "taker_buy_quote": 22103.262087 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.02469, "high": 0.0248, "low": 0.02445, "close": 0.02445, "volume": 80870.0, "close_time": 1774072799999, "quote_volume": 1993.800018, "trades": 12, "taker_buy_base": 43723.5, "taker_buy_quote": 1077.559238 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.02435, "high": 0.02474, "low": 0.02431, "close": 0.02438, "volume": 306993.9, "close_time": 1774076399999, "quote_volume": 7531.302042, "trades": 50, "taker_buy_base": 144151.8, "taker_buy_quote": 3531.222451 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02435, "high": 0.02513, "low": 0.024, "close": 0.024, "volume": 1038983.3, "close_time": 1774079999999, "quote_volume": 25609.181306, "trades": 169, "taker_buy_base": 546712.4, "taker_buy_quote": 13548.306092 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02421, "high": 0.0247, "low": 0.0241, "close": 0.02444, "volume": 1012658.1, "close_time": 1774083599999, "quote_volume": 24525.555613, "trades": 69, "taker_buy_base": 465012.2, "taker_buy_quote": 11255.51974 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02461, "high": 0.02477, "low": 0.02407, "close": 0.02412, "volume": 492686.6, "close_time": 1774087199999, "quote_volume": 12005.376192, "trades": 79, "taker_buy_base": 212125.6, "taker_buy_quote": 5169.752837 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02412, "high": 0.02468, "low": 0.02386, "close": 0.0241, "volume": 491742.4, "close_time": 1774090799999, "quote_volume": 11929.280608, "trades": 97, "taker_buy_base": 248658.3, "taker_buy_quote": 6026.68902 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02411, "high": 0.02414, "low": 0.02383, "close": 0.02393, "volume": 173201.3, "close_time": 1774094399999, "quote_volume": 4150.086816, "trades": 40, "taker_buy_base": 70171.2, "taker_buy_quote": 1679.902999 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02393, "high": 0.02393, "low": 0.02366, "close": 0.02377, "volume": 411020.7, "close_time": 1774097999999, "quote_volume": 9787.316393, "trades": 45, "taker_buy_base": 244465.8, "taker_buy_quote": 5825.080432 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02369, "high": 0.02388, "low": 0.02361, "close": 0.02388, "volume": 133314.9, "close_time": 1774101599999, "quote_volume": 3164.453523, "trades": 36, "taker_buy_base": 41389.2, "taker_buy_quote": 984.368808 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02392, "high": 0.02415, "low": 0.02373, "close": 0.02411, "volume": 543723.3, "close_time": 1774105199999, "quote_volume": 13036.882789, "trades": 93, "taker_buy_base": 259226.6, "taker_buy_quote": 6221.885816 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02419, "high": 0.0243, "low": 0.024, "close": 0.02408, "volume": 145011.5, "close_time": 1774108799999, "quote_volume": 3500.794612, "trades": 24, "taker_buy_base": 84433.3, "taker_buy_quote": 2036.078668 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.024, "high": 0.024, "low": 0.02361, "close": 0.02365, "volume": 168655.8, "close_time": 1774112399999, "quote_volume": 4007.115425, "trades": 25, "taker_buy_base": 28091.0, "taker_buy_quote": 668.205104 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02382, "high": 0.02399, "low": 0.02374, "close": 0.02387, "volume": 73344.8, "close_time": 1774115999999, "quote_volume": 1758.444813, "trades": 13, "taker_buy_base": 33459.0, "taker_buy_quote": 802.210293 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02386, "high": 0.02386, "low": 0.02365, "close": 0.02365, "volume": 146358.3, "close_time": 1774119599999, "quote_volume": 3463.170859, "trades": 11, "taker_buy_base": 115265.5, "taker_buy_quote": 2727.000507 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02381, "high": 0.02381, "low": 0.02306, "close": 0.02349, "volume": 454406.7, "close_time": 1774123199999, "quote_volume": 10645.178731, "trades": 54, "taker_buy_base": 175647.9, "taker_buy_quote": 4118.525953 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02346, "high": 0.0236, "low": 0.02306, "close": 0.02324, "volume": 198017.7, "close_time": 1774126799999, "quote_volume": 4607.301791, "trades": 43, "taker_buy_base": 35194.0, "taker_buy_quote": 823.66641 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.02326, "high": 0.02326, "low": 0.02317, "close": 0.02323, "volume": 88120.3, "close_time": 1774130399999, "quote_volume": 2048.26875, "trades": 11, "taker_buy_base": 34041.3, "taker_buy_quote": 790.479333 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02328, "high": 0.0233, "low": 0.02314, "close": 0.02328, "volume": 113093.7, "close_time": 1774133999999, "quote_volume": 2631.65614, "trades": 17, "taker_buy_base": 70134.5, "taker_buy_quote": 1631.500899 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02327, "high": 0.02327, "low": 0.02252, "close": 0.02285, "volume": 567612.1, "close_time": 1774137599999, "quote_volume": 12885.611227, "trades": 43, "taker_buy_base": 135980.7, "taker_buy_quote": 3090.121299 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02286, "high": 0.02301, "low": 0.0226, "close": 0.02291, "volume": 26917.5, "close_time": 1774141199999, "quote_volume": 614.217953, "trades": 25, "taker_buy_base": 18076.3, "taker_buy_quote": 413.5235 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.02278, "high": 0.02278, "low": 0.02271, "close": 0.02271, "volume": 1036.9, "close_time": 1774144799999, "quote_volume": 23.604377, "trades": 2, "taker_buy_base": 231.5, "taker_buy_quote": 5.257365 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02261, "high": 0.02281, "low": 0.02254, "close": 0.02265, "volume": 531042.6, "close_time": 1774148399999, "quote_volume": 12042.777134, "trades": 52, "taker_buy_base": 456292.1, "taker_buy_quote": 10351.425953 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0225, "high": 0.0225, "low": 0.02233, "close": 0.02234, "volume": 92822.3, "close_time": 1774151999999, "quote_volume": 2083.587982, "trades": 14, "taker_buy_base": 31153.4, "taker_buy_quote": 700.232465 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02262, "high": 0.02262, "low": 0.02255, "close": 0.02258, "volume": 107069.5, "close_time": 1774155599999, "quote_volume": 2418.613793, "trades": 8, "taker_buy_base": 53951.6, "taker_buy_quote": 1219.255888 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 0.0, "close_time": 1774159199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.02278, "high": 0.02284, "low": 0.02273, "close": 0.02284, "volume": 28667.7, "close_time": 1774162799999, "quote_volume": 652.922515, "trades": 4, "taker_buy_base": 5230.6, "taker_buy_quote": 119.416222 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.02299, "high": 0.02312, "low": 0.02293, "close": 0.02293, "volume": 48732.7, "close_time": 1774166399999, "quote_volume": 1121.2463, "trades": 8, "taker_buy_base": 47829.6, "taker_buy_quote": 1100.529186 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02268, "high": 0.02271, "low": 0.02252, "close": 0.02252, "volume": 144227.2, "close_time": 1774169999999, "quote_volume": 3260.284015, "trades": 46, "taker_buy_base": 37703.0, "taker_buy_quote": 851.984994 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02252, "high": 0.02252, "low": 0.02236, "close": 0.02238, "volume": 46805.3, "close_time": 1774173599999, "quote_volume": 1047.557299, "trades": 12, "taker_buy_base": 20180.7, "taker_buy_quote": 451.502079 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.02233, "high": 0.02233, "low": 0.02209, "close": 0.02209, "volume": 126749.0, "close_time": 1774177199999, "quote_volume": 2815.590945, "trades": 20, "taker_buy_base": 39091.8, "taker_buy_quote": 865.12362 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.02214, "high": 0.02214, "low": 0.0219, "close": 0.02203, "volume": 90907.2, "close_time": 1774180799999, "quote_volume": 1999.034636, "trades": 26, "taker_buy_base": 39283.2, "taker_buy_quote": 864.679999 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02202, "high": 0.02222, "low": 0.02202, "close": 0.02222, "volume": 31253.4, "close_time": 1774184399999, "quote_volume": 689.450508, "trades": 9, "taker_buy_base": 17267.4, "taker_buy_quote": 380.32312 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.02238, "high": 0.02238, "low": 0.02211, "close": 0.02221, "volume": 35783.0, "close_time": 1774187999999, "quote_volume": 794.817693, "trades": 9, "taker_buy_base": 33849.5, "taker_buy_quote": 751.941134 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02221, "high": 0.02241, "low": 0.02215, "close": 0.02215, "volume": 145226.6, "close_time": 1774191599999, "quote_volume": 3231.178415, "trades": 13, "taker_buy_base": 77562.4, "taker_buy_quote": 1730.55497 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 677.2, "close_time": 1774195199999, "quote_volume": 14.99998, "trades": 1, "taker_buy_base": 677.2, "taker_buy_quote": 14.99998 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02201, "high": 0.02201, "low": 0.02181, "close": 0.02184, "volume": 78815.6, "close_time": 1774198799999, "quote_volume": 1728.167908, "trades": 14, "taker_buy_base": 44260.1, "taker_buy_quote": 969.890874 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02178, "high": 0.02178, "low": 0.02156, "close": 0.02156, "volume": 3225.6, "close_time": 1774202399999, "quote_volume": 70.101089, "trades": 4, "taker_buy_base": 477.1, "taker_buy_quote": 10.391238 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.02162, "high": 0.02167, "low": 0.02162, "close": 0.02167, "volume": 31092.8, "close_time": 1774205999999, "quote_volume": 672.968256, "trades": 2, "taker_buy_base": 14838.4, "taker_buy_quote": 321.548128 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02153, "high": 0.02153, "low": 0.02133, "close": 0.0214, "volume": 202689.8, "close_time": 1774209599999, "quote_volume": 4328.403984, "trades": 18, "taker_buy_base": 32206.5, "taker_buy_quote": 688.630842 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02141, "high": 0.02141, "low": 0.02127, "close": 0.02127, "volume": 44452.6, "close_time": 1774213199999, "quote_volume": 947.29586, "trades": 12, "taker_buy_base": 6763.4, "taker_buy_quote": 144.138018 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02099, "close": 0.02107, "volume": 22633.3, "close_time": 1774216799999, "quote_volume": 476.889942, "trades": 12, "taker_buy_base": 299.5, "taker_buy_quote": 6.310465 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02107, "high": 0.02107, "low": 0.02085, "close": 0.02089, "volume": 51693.7, "close_time": 1774220399999, "quote_volume": 1083.842867, "trades": 7, "taker_buy_base": 45347.8, "taker_buy_quote": 951.467424 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02087, "high": 0.0209, "low": 0.02081, "close": 0.0209, "volume": 82029.7, "close_time": 1774223999999, "quote_volume": 1710.687705, "trades": 8, "taker_buy_base": 24865.7, "taker_buy_quote": 518.947159 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "close_time": 1774227599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02113, "close": 0.02113, "volume": 7113.5, "close_time": 1774231199999, "quote_volume": 150.376459, "trades": 2, "taker_buy_base": 7113.5, "taker_buy_quote": 150.376459 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.02117, "high": 0.02182, "low": 0.02117, "close": 0.02154, "volume": 243015.9, "close_time": 1774234799999, "quote_volume": 5256.009699, "trades": 53, "taker_buy_base": 180441.6, "taker_buy_quote": 3906.113867 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02151, "high": 0.02151, "low": 0.02143, "close": 0.02143, "volume": 43964.7, "close_time": 1774238399999, "quote_volume": 943.169449, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02123, "high": 0.02124, "low": 0.02116, "close": 0.02116, "volume": 41398.0, "close_time": 1774241999999, "quote_volume": 877.269215, "trades": 4, "taker_buy_base": 36259.5, "taker_buy_quote": 768.17886 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.02116, "high": 0.02116, "low": 0.02116, "close": 0.02116, "volume": 0.0, "close_time": 1774245599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02089, "high": 0.021, "low": 0.02087, "close": 0.0209, "volume": 18213.4, "close_time": 1774249199999, "quote_volume": 381.124272, "trades": 4, "taker_buy_base": 17734.8, "taker_buy_quote": 371.126318 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.02094, "high": 0.02099, "low": 0.02087, "close": 0.02099, "volume": 26385.9, "close_time": 1774252799999, "quote_volume": 552.276121, "trades": 5, "taker_buy_base": 8913.5, "taker_buy_quote": 186.66869 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02108, "high": 0.0213, "low": 0.02108, "close": 0.02121, "volume": 66190.2, "close_time": 1774256399999, "quote_volume": 1399.548587, "trades": 20, "taker_buy_base": 63522.7, "taker_buy_quote": 1342.970912 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02105, "high": 0.02105, "low": 0.02096, "close": 0.02097, "volume": 78111.7, "close_time": 1774259999999, "quote_volume": 1639.67496, "trades": 11, "taker_buy_base": 4760.7, "taker_buy_quote": 100.212735 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.021, "high": 0.02101, "low": 0.02088, "close": 0.02101, "volume": 31984.2, "close_time": 1774263599999, "quote_volume": 670.409629, "trades": 6, "taker_buy_base": 21063.9, "taker_buy_quote": 442.148157 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.02104, "high": 0.0219, "low": 0.02104, "close": 0.0218, "volume": 523292.9, "close_time": 1774267199999, "quote_volume": 11257.889003, "trades": 148, "taker_buy_base": 211092.6, "taker_buy_quote": 4524.623392 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02164, "high": 0.02174, "low": 0.02152, "close": 0.02157, "volume": 56549.7, "close_time": 1774270799999, "quote_volume": 1220.451192, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.02162, "high": 0.02234, "low": 0.02161, "close": 0.02225, "volume": 234756.5, "close_time": 1774274399999, "quote_volume": 5153.201614, "trades": 34, "taker_buy_base": 110785.9, "taker_buy_quote": 2411.31868 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02242, "high": 0.02254, "low": 0.02179, "close": 0.02185, "volume": 123585.2, "close_time": 1774277999999, "quote_volume": 2742.319242, "trades": 22, "taker_buy_base": 41037.3, "taker_buy_quote": 918.864718 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02185, "high": 0.02198, "low": 0.02166, "close": 0.02173, "volume": 369182.6, "close_time": 1774281599999, "quote_volume": 8055.472587, "trades": 38, "taker_buy_base": 212373.4, "taker_buy_quote": 4636.720879 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02192, "high": 0.02234, "low": 0.02188, "close": 0.02209, "volume": 237045.3, "close_time": 1774285199999, "quote_volume": 5224.95552, "trades": 40, "taker_buy_base": 128793.9, "taker_buy_quote": 2842.014459 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02205, "high": 0.02219, "low": 0.02192, "close": 0.02202, "volume": 89404.2, "close_time": 1774288799999, "quote_volume": 1973.31202, "trades": 6, "taker_buy_base": 63909.7, "taker_buy_quote": 1411.92313 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02182, "high": 0.02182, "low": 0.02171, "close": 0.02178, "volume": 70305.5, "close_time": 1774292399999, "quote_volume": 1530.74303, "trades": 16, "taker_buy_base": 1356.8, "taker_buy_quote": 29.564672 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02184, "high": 0.02204, "low": 0.02184, "close": 0.02196, "volume": 77125.5, "close_time": 1774295999999, "quote_volume": 1697.588043, "trades": 9, "taker_buy_base": 61257.7, "taker_buy_quote": 1348.788466 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02202, "high": 0.02231, "low": 0.02193, "close": 0.0221, "volume": 344206.4, "close_time": 1774299599999, "quote_volume": 7594.263547, "trades": 45, "taker_buy_base": 159077.8, "taker_buy_quote": 3508.439409 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02201, "high": 0.0223, "low": 0.02201, "close": 0.02222, "volume": 219121.6, "close_time": 1774303199999, "quote_volume": 4848.843071, "trades": 43, "taker_buy_base": 170672.3, "taker_buy_quote": 3775.035191 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0222, "high": 0.02231, "low": 0.02179, "close": 0.02179, "volume": 116395.1, "close_time": 1774306799999, "quote_volume": 2558.498459, "trades": 38, "taker_buy_base": 18994.6, "taker_buy_quote": 417.693731 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.02171, "high": 0.02183, "low": 0.02164, "close": 0.02164, "volume": 81213.9, "close_time": 1774310399999, "quote_volume": 1765.734973, "trades": 6, "taker_buy_base": 26350.1, "taker_buy_quote": 575.222683 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0216, "high": 0.0216, "low": 0.02145, "close": 0.02145, "volume": 127764.0, "close_time": 1774313999999, "quote_volume": 2749.936432, "trades": 19, "taker_buy_base": 30736.5, "taker_buy_quote": 660.527385 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02151, "high": 0.02201, "low": 0.02141, "close": 0.02177, "volume": 727800.8, "close_time": 1774317599999, "quote_volume": 15796.813139, "trades": 133, "taker_buy_base": 433407.8, "taker_buy_quote": 9369.936937 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0217, "high": 0.0217, "low": 0.02127, "close": 0.02127, "volume": 114782.6, "close_time": 1774321199999, "quote_volume": 2448.368478, "trades": 15, "taker_buy_base": 51923.9, "taker_buy_quote": 1104.421353 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.02128, "high": 0.02128, "low": 0.0212, "close": 0.0212, "volume": 2036.2, "close_time": 1774324799999, "quote_volume": 43.205528, "trades": 2, "taker_buy_base": 476.1, "taker_buy_quote": 10.131408 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02118, "high": 0.0212, "low": 0.02082, "close": 0.02087, "volume": 202173.2, "close_time": 1774328399999, "quote_volume": 4232.812835, "trades": 38, "taker_buy_base": 85792.1, "taker_buy_quote": 1799.069178 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02087, "high": 0.02093, "low": 0.02087, "close": 0.0209, "volume": 38302.3, "close_time": 1774331999999, "quote_volume": 800.661947, "trades": 3, "taker_buy_base": 38302.3, "taker_buy_quote": 800.661947 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.02088, "high": 0.02089, "low": 0.02067, "close": 0.0208, "volume": 187757.7, "close_time": 1774335599999, "quote_volume": 3913.790496, "trades": 35, "taker_buy_base": 76797.1, "taker_buy_quote": 1600.967231 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.02077, "high": 0.02089, "low": 0.02075, "close": 0.02087, "volume": 47581.0, "close_time": 1774339199999, "quote_volume": 991.014155, "trades": 11, "taker_buy_base": 37677.1, "taker_buy_quote": 784.319762 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02093, "high": 0.02112, "low": 0.02093, "close": 0.02106, "volume": 136317.4, "close_time": 1774342799999, "quote_volume": 2864.748427, "trades": 26, "taker_buy_base": 66278.9, "taker_buy_quote": 1393.501026 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.02108, "high": 0.02115, "low": 0.02095, "close": 0.02104, "volume": 102924.3, "close_time": 1774346399999, "quote_volume": 2166.021077, "trades": 50, "taker_buy_base": 82849.0, "taker_buy_quote": 1744.42408 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.021, "high": 0.02107, "low": 0.02094, "close": 0.02094, "volume": 286225.4, "close_time": 1774349999999, "quote_volume": 6016.520602, "trades": 20, "taker_buy_base": 59492.0, "taker_buy_quote": 1251.448841 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "close_time": 1774353599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02081, "high": 0.02081, "low": 0.02061, "close": 0.02075, "volume": 75652.4, "close_time": 1774357199999, "quote_volume": 1564.715323, "trades": 10, "taker_buy_base": 39079.8, "taker_buy_quote": 809.981184 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.02066, "high": 0.02066, "low": 0.02047, "close": 0.0205, "volume": 129864.5, "close_time": 1774360799999, "quote_volume": 2673.763192, "trades": 16, "taker_buy_base": 2392.9, "taker_buy_quote": 49.05445 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02051, "high": 0.02088, "low": 0.02051, "close": 0.02088, "volume": 31410.8, "close_time": 1774364399999, "quote_volume": 648.477053, "trades": 8, "taker_buy_base": 2918.3, "taker_buy_quote": 60.761659 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.02081, "high": 0.02102, "low": 0.02081, "close": 0.02088, "volume": 1062701.7, "close_time": 1774367999999, "quote_volume": 22224.009386, "trades": 114, "taker_buy_base": 229754.0, "taker_buy_quote": 4794.824235 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02079, "high": 0.02113, "low": 0.02079, "close": 0.02082, "volume": 224080.4, "close_time": 1774371599999, "quote_volume": 4675.985337, "trades": 48, "taker_buy_base": 41624.9, "taker_buy_quote": 874.208611 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.02085, "high": 0.02088, "low": 0.02078, "close": 0.02079, "volume": 156690.2, "close_time": 1774375199999, "quote_volume": 3266.85507, "trades": 16, "taker_buy_base": 84313.2, "taker_buy_quote": 1756.79268 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.02076, "high": 0.02078, "low": 0.02057, "close": 0.02065, "volume": 273506.6, "close_time": 1774378799999, "quote_volume": 5672.052095, "trades": 38, "taker_buy_base": 193499.1, "taker_buy_quote": 4013.995816 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.02067, "high": 0.02091, "low": 0.02067, "close": 0.02091, "volume": 34818.9, "close_time": 1774382399999, "quote_volume": 722.759331, "trades": 7, "taker_buy_base": 29988.0, "taker_buy_quote": 622.856319 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02092, "high": 0.02104, "low": 0.02092, "close": 0.02102, "volume": 12882.5, "close_time": 1774385999999, "quote_volume": 270.251565, "trades": 6, "taker_buy_base": 6446.7, "taker_buy_quote": 135.186534 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02115, "high": 0.02115, "low": 0.02094, "close": 0.02112, "volume": 86166.0, "close_time": 1774389599999, "quote_volume": 1807.876201, "trades": 22, "taker_buy_base": 29231.4, "taker_buy_quote": 614.282643 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02089, "high": 0.02092, "low": 0.02086, "close": 0.02088, "volume": 45488.1, "close_time": 1774393199999, "quote_volume": 949.841774, "trades": 18, "taker_buy_base": 28952.7, "taker_buy_quote": 604.641554 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02086, "high": 0.02096, "low": 0.02086, "close": 0.02092, "volume": 32142.9, "close_time": 1774396799999, "quote_volume": 672.840953, "trades": 13, "taker_buy_base": 9247.8, "taker_buy_quote": 193.792936 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0209, "high": 0.02163, "low": 0.0209, "close": 0.02141, "volume": 367263.8, "close_time": 1774400399999, "quote_volume": 7811.273918, "trades": 65, "taker_buy_base": 267684.2, "taker_buy_quote": 5685.050164 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0213, "high": 0.02175, "low": 0.0213, "close": 0.02168, "volume": 74183.7, "close_time": 1774403999999, "quote_volume": 1607.585469, "trades": 18, "taker_buy_base": 22145.9, "taker_buy_quote": 476.584933 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0214, "high": 0.02146, "low": 0.0214, "close": 0.02146, "volume": 30483.5, "close_time": 1774407599999, "quote_volume": 653.115159, "trades": 4, "taker_buy_base": 15043.7, "taker_buy_quote": 322.703439 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02152, "high": 0.02191, "low": 0.02132, "close": 0.02132, "volume": 119194.7, "close_time": 1774411199999, "quote_volume": 2575.221603, "trades": 31, "taker_buy_base": 67456.4, "taker_buy_quote": 1453.179291 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02129, "high": 0.02129, "low": 0.02105, "close": 0.02105, "volume": 14686.2, "close_time": 1774414799999, "quote_volume": 310.077575, "trades": 10, "taker_buy_base": 2611.5, "taker_buy_quote": 55.528055 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02103, "high": 0.02126, "low": 0.02101, "close": 0.02117, "volume": 120645.2, "close_time": 1774418399999, "quote_volume": 2557.580803, "trades": 22, "taker_buy_base": 21243.2, "taker_buy_quote": 451.167597 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02116, "high": 0.02116, "low": 0.02107, "close": 0.02109, "volume": 13247.2, "close_time": 1774421999999, "quote_volume": 279.667644, "trades": 5, "taker_buy_base": 5691.3, "taker_buy_quote": 119.966336 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02109, "high": 0.02109, "low": 0.0209, "close": 0.0209, "volume": 67878.1, "close_time": 1774425599999, "quote_volume": 1422.706094, "trades": 17, "taker_buy_base": 2378.3, "taker_buy_quote": 50.158347 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02088, "high": 0.0214, "low": 0.02078, "close": 0.02101, "volume": 337405.4, "close_time": 1774429199999, "quote_volume": 7118.770786, "trades": 73, "taker_buy_base": 134283.5, "taker_buy_quote": 2851.105578 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02101, "high": 0.02106, "low": 0.02101, "close": 0.02105, "volume": 24186.6, "close_time": 1774432799999, "quote_volume": 508.8345, "trades": 6, "taker_buy_base": 13040.4, "taker_buy_quote": 274.20699 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02108, "high": 0.02116, "low": 0.02108, "close": 0.02116, "volume": 34148.8, "close_time": 1774436399999, "quote_volume": 721.677954, "trades": 10, "taker_buy_base": 19149.7, "taker_buy_quote": 404.81897 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0212, "high": 0.0212, "low": 0.02106, "close": 0.02107, "volume": 47349.8, "close_time": 1774439999999, "quote_volume": 999.140492, "trades": 8, "taker_buy_base": 5508.0, "taker_buy_quote": 116.05356 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02103, "high": 0.02109, "low": 0.021, "close": 0.02108, "volume": 27706.0, "close_time": 1774443599999, "quote_volume": 583.383168, "trades": 8, "taker_buy_base": 16831.9, "taker_buy_quote": 354.790265 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0211, "high": 0.0211, "low": 0.02086, "close": 0.0209, "volume": 35735.7, "close_time": 1774447199999, "quote_volume": 750.212684, "trades": 15, "taker_buy_base": 6523.0, "taker_buy_quote": 137.31386 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02094, "high": 0.02114, "low": 0.02094, "close": 0.02114, "volume": 47857.0, "close_time": 1774450799999, "quote_volume": 1007.110253, "trades": 23, "taker_buy_base": 34543.9, "taker_buy_quote": 726.094643 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02112, "high": 0.02124, "low": 0.02099, "close": 0.02099, "volume": 14015.1, "close_time": 1774454399999, "quote_volume": 294.855818, "trades": 5, "taker_buy_base": 1374.1, "taker_buy_quote": 29.128332 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 1933.0, "close_time": 1774457999999, "quote_volume": 40.45769, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02119, "high": 0.02124, "low": 0.02111, "close": 0.02111, "volume": 31337.5, "close_time": 1774461599999, "quote_volume": 663.42418, "trades": 19, "taker_buy_base": 2103.3, "taker_buy_quote": 44.526861 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02119, "high": 0.02119, "low": 0.02108, "close": 0.02108, "volume": 44506.9, "close_time": 1774465199999, "quote_volume": 939.275968, "trades": 7, "taker_buy_base": 26561.7, "taker_buy_quote": 560.33165 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02079, "close": 0.02088, "volume": 59161.1, "close_time": 1774468799999, "quote_volume": 1233.408502, "trades": 11, "taker_buy_base": 13741.7, "taker_buy_quote": 286.286996 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0208, "high": 0.02084, "low": 0.0208, "close": 0.02084, "volume": 11408.5, "close_time": 1774472399999, "quote_volume": 237.731944, "trades": 2, "taker_buy_base": 10878.6, "taker_buy_quote": 226.710024 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.02097, "high": 0.02125, "low": 0.02095, "close": 0.02121, "volume": 98029.1, "close_time": 1774475999999, "quote_volume": 2069.31408, "trades": 48, "taker_buy_base": 41347.5, "taker_buy_quote": 873.436596 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02124, "high": 0.02141, "low": 0.021, "close": 0.021, "volume": 53068.5, "close_time": 1774479599999, "quote_volume": 1125.951544, "trades": 14, "taker_buy_base": 27758.8, "taker_buy_quote": 588.941351 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 0.0, "close_time": 1774483199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 3145.0, "close_time": 1774486799999, "quote_volume": 65.96275, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02091, "high": 0.02091, "low": 0.02088, "close": 0.02088, "volume": 5971.8, "close_time": 1774490399999, "quote_volume": 124.830879, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02086, "high": 0.02096, "low": 0.02086, "close": 0.02096, "volume": 25355.1, "close_time": 1774493999999, "quote_volume": 530.337507, "trades": 4, "taker_buy_base": 19352.3, "taker_buy_quote": 405.043639 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.02082, "high": 0.02082, "low": 0.02057, "close": 0.0207, "volume": 59110.5, "close_time": 1774497599999, "quote_volume": 1223.00337, "trades": 14, "taker_buy_base": 30411.4, "taker_buy_quote": 627.254314 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02063, "high": 0.02069, "low": 0.02059, "close": 0.02069, "volume": 22005.4, "close_time": 1774501199999, "quote_volume": 453.922199, "trades": 5, "taker_buy_base": 22005.4, "taker_buy_quote": 453.922199 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.02074, "high": 0.02074, "low": 0.02051, "close": 0.02051, "volume": 14964.7, "close_time": 1774504799999, "quote_volume": 307.563051, "trades": 5, "taker_buy_base": 2772.9, "taker_buy_quote": 57.509233 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.02052, "high": 0.02063, "low": 0.0204, "close": 0.02061, "volume": 114699.0, "close_time": 1774508399999, "quote_volume": 2351.46553, "trades": 42, "taker_buy_base": 51826.8, "taker_buy_quote": 1064.267977 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02061, "high": 0.02061, "low": 0.02041, "close": 0.02042, "volume": 91950.1, "close_time": 1774511999999, "quote_volume": 1879.891582, "trades": 26, "taker_buy_base": 37795.9, "taker_buy_quote": 774.005204 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02043, "high": 0.02043, "low": 0.02008, "close": 0.02031, "volume": 264125.8, "close_time": 1774515599999, "quote_volume": 5354.562942, "trades": 80, "taker_buy_base": 64226.6, "taker_buy_quote": 1302.494309 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02033, "high": 0.02053, "low": 0.02027, "close": 0.0205, "volume": 96687.0, "close_time": 1774519199999, "quote_volume": 1971.642307, "trades": 24, "taker_buy_base": 44457.2, "taker_buy_quote": 905.379354 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.02035, "high": 0.02051, "low": 0.02033, "close": 0.02044, "volume": 40387.0, "close_time": 1774522799999, "quote_volume": 823.396591, "trades": 8, "taker_buy_base": 17276.8, "taker_buy_quote": 353.312436 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.02044, "high": 0.02061, "low": 0.02036, "close": 0.02061, "volume": 157372.3, "close_time": 1774526399999, "quote_volume": 3225.06387, "trades": 32, "taker_buy_base": 85647.0, "taker_buy_quote": 1749.964491 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02066, "high": 0.02142, "low": 0.02066, "close": 0.02075, "volume": 188202.7, "close_time": 1774529999999, "quote_volume": 3952.924284, "trades": 73, "taker_buy_base": 48326.3, "taker_buy_quote": 1025.021679 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.02089, "high": 0.02097, "low": 0.0207, "close": 0.02085, "volume": 87631.5, "close_time": 1774533599999, "quote_volume": 1819.796862, "trades": 27, "taker_buy_base": 57599.1, "taker_buy_quote": 1196.47241 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.02082, "high": 0.02113, "low": 0.0208, "close": 0.02113, "volume": 187060.9, "close_time": 1774537199999, "quote_volume": 3918.675954, "trades": 34, "taker_buy_base": 167509.8, "taker_buy_quote": 3512.013074 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02133, "high": 0.02346, "low": 0.0212, "close": 0.02213, "volume": 3569708.0, "close_time": 1774540799999, "quote_volume": 79358.478348, "trades": 780, "taker_buy_base": 2005485.8, "taker_buy_quote": 44609.289161 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02195, "high": 0.02461, "low": 0.02185, "close": 0.02337, "volume": 4077239.9, "close_time": 1774544399999, "quote_volume": 94373.827828, "trades": 848, "taker_buy_base": 1933768.2, "taker_buy_quote": 44909.368006 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02341, "high": 0.02354, "low": 0.0229, "close": 0.02315, "volume": 1913953.7, "close_time": 1774547999999, "quote_volume": 44425.644508, "trades": 360, "taker_buy_base": 661363.0, "taker_buy_quote": 15369.783254 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.02315, "high": 0.0232, "low": 0.02242, "close": 0.02291, "volume": 892684.7, "close_time": 1774551599999, "quote_volume": 20283.931629, "trades": 234, "taker_buy_base": 409941.7, "taker_buy_quote": 9324.296594 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02279, "high": 0.02302, "low": 0.02227, "close": 0.02294, "volume": 564801.7, "close_time": 1774555199999, "quote_volume": 12809.246731, "trades": 118, "taker_buy_base": 248574.9, "taker_buy_quote": 5665.20162 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02321, "high": 0.02395, "low": 0.02254, "close": 0.02287, "volume": 1893057.6, "close_time": 1774558799999, "quote_volume": 43752.280828, "trades": 374, "taker_buy_base": 835585.2, "taker_buy_quote": 19348.75324 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02285, "high": 0.02289, "low": 0.02246, "close": 0.02251, "volume": 957141.5, "close_time": 1774562399999, "quote_volume": 21754.679402, "trades": 164, "taker_buy_base": 398717.8, "taker_buy_quote": 9056.641853 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.02247, "high": 0.0225, "low": 0.02232, "close": 0.02232, "volume": 313108.7, "close_time": 1774565999999, "quote_volume": 7018.219584, "trades": 67, "taker_buy_base": 143328.9, "taker_buy_quote": 3212.369163 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.02235, "high": 0.02237, "low": 0.022, "close": 0.02211, "volume": 465008.7, "close_time": 1774569599999, "quote_volume": 10299.407897, "trades": 127, "taker_buy_base": 287737.0, "taker_buy_quote": 6382.327529 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02221, "high": 0.0223, "low": 0.02207, "close": 0.02207, "volume": 38668.6, "close_time": 1774573199999, "quote_volume": 857.906242, "trades": 20, "taker_buy_base": 1983.9, "taker_buy_quote": 44.062419 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.02249, "high": 0.02263, "low": 0.02235, "close": 0.0224, "volume": 138183.3, "close_time": 1774576799999, "quote_volume": 3106.973931, "trades": 47, "taker_buy_base": 45713.3, "taker_buy_quote": 1027.702511 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02236, "high": 0.0225, "low": 0.02223, "close": 0.02233, "volume": 31667.9, "close_time": 1774580399999, "quote_volume": 709.242142, "trades": 23, "taker_buy_base": 4155.0, "taker_buy_quote": 93.33879 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.02236, "high": 0.0225, "low": 0.02227, "close": 0.02227, "volume": 102450.7, "close_time": 1774583999999, "quote_volume": 2292.312321, "trades": 20, "taker_buy_base": 86262.1, "taker_buy_quote": 1929.854812 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02215, "high": 0.02222, "low": 0.02201, "close": 0.02201, "volume": 462379.3, "close_time": 1774587599999, "quote_volume": 10233.334712, "trades": 42, "taker_buy_base": 286207.5, "taker_buy_quote": 6324.768294 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.02189, "high": 0.02214, "low": 0.02168, "close": 0.02173, "volume": 207265.2, "close_time": 1774591199999, "quote_volume": 4538.944684, "trades": 32, "taker_buy_base": 68549.2, "taker_buy_quote": 1510.453543 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0217, "high": 0.02189, "low": 0.02167, "close": 0.0218, "volume": 164679.7, "close_time": 1774594799999, "quote_volume": 3584.46253, "trades": 22, "taker_buy_base": 23095.9, "taker_buy_quote": 502.824073 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02163, "high": 0.0218, "low": 0.02143, "close": 0.02143, "volume": 137511.0, "close_time": 1774598399999, "quote_volume": 2980.306396, "trades": 20, "taker_buy_base": 18458.4, "taker_buy_quote": 401.039122 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02139, "high": 0.02143, "low": 0.0212, "close": 0.02143, "volume": 123038.4, "close_time": 1774601999999, "quote_volume": 2620.866721, "trades": 30, "taker_buy_base": 103328.4, "taker_buy_quote": 2201.913133 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0214, "high": 0.02142, "low": 0.02121, "close": 0.02127, "volume": 94763.9, "close_time": 1774605599999, "quote_volume": 2018.820603, "trades": 35, "taker_buy_base": 64476.4, "taker_buy_quote": 1373.041237 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.02122, "high": 0.02129, "low": 0.02087, "close": 0.02093, "volume": 306478.8, "close_time": 1774609199999, "quote_volume": 6466.066727, "trades": 61, "taker_buy_base": 121788.0, "taker_buy_quote": 2568.977083 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02094, "high": 0.02098, "low": 0.02077, "close": 0.02077, "volume": 410077.7, "close_time": 1774612799999, "quote_volume": 8580.608131, "trades": 52, "taker_buy_base": 222853.0, "taker_buy_quote": 4663.038165 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02075, "high": 0.02078, "low": 0.02059, "close": 0.02073, "volume": 46905.0, "close_time": 1774616399999, "quote_volume": 970.420011, "trades": 17, "taker_buy_base": 17805.4, "taker_buy_quote": 368.175565 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.02078, "high": 0.02078, "low": 0.0206, "close": 0.0206, "volume": 133696.9, "close_time": 1774619999999, "quote_volume": 2765.4587, "trades": 19, "taker_buy_base": 56129.9, "taker_buy_quote": 1163.606662 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.02066, "high": 0.02073, "low": 0.02053, "close": 0.02062, "volume": 72812.4, "close_time": 1774623599999, "quote_volume": 1504.019501, "trades": 13, "taker_buy_base": 16446.4, "taker_buy_quote": 340.310736 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02067, "high": 0.02268, "low": 0.02055, "close": 0.02082, "volume": 997141.9, "close_time": 1774627199999, "quote_volume": 20841.568929, "trades": 147, "taker_buy_base": 384487.1, "taker_buy_quote": 8063.346961 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0209, "high": 0.02115, "low": 0.0208, "close": 0.02101, "volume": 585093.6, "close_time": 1774630799999, "quote_volume": 12273.060485, "trades": 108, "taker_buy_base": 300997.1, "taker_buy_quote": 6324.20606 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.02104, "high": 0.02112, "low": 0.02096, "close": 0.02096, "volume": 71490.4, "close_time": 1774634399999, "quote_volume": 1504.115185, "trades": 24, "taker_buy_base": 19766.4, "taker_buy_quote": 416.628862 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02076, "close": 0.02077, "volume": 173694.8, "close_time": 1774637999999, "quote_volume": 3626.152932, "trades": 17, "taker_buy_base": 149011.3, "taker_buy_quote": 3111.529072 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "close_time": 1774641599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02073, "high": 0.02073, "low": 0.02059, "close": 0.02069, "volume": 311341.6, "close_time": 1774645199999, "quote_volume": 6422.447392, "trades": 24, "taker_buy_base": 119041.6, "taker_buy_quote": 2457.474305 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02069, "high": 0.02069, "low": 0.02048, "close": 0.02054, "volume": 980798.6, "close_time": 1774648799999, "quote_volume": 20213.997043, "trades": 44, "taker_buy_base": 805730.6, "taker_buy_quote": 16601.626547 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.02048, "high": 0.02048, "low": 0.02044, "close": 0.02048, "volume": 243207.6, "close_time": 1774652399999, "quote_volume": 4971.614432, "trades": 23, "taker_buy_base": 222237.7, "taker_buy_quote": 4542.847568 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02024, "high": 0.02032, "low": 0.0201, "close": 0.02032, "volume": 570608.5, "close_time": 1774655999999, "quote_volume": 11499.27638, "trades": 41, "taker_buy_base": 474659.7, "taker_buy_quote": 9559.608698 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02035, "high": 0.02063, "low": 0.02023, "close": 0.02063, "volume": 540816.8, "close_time": 1774659599999, "quote_volume": 11019.692324, "trades": 84, "taker_buy_base": 361216.1, "taker_buy_quote": 7360.464677 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02068, "high": 0.02097, "low": 0.01996, "close": 0.01996, "volume": 226612.2, "close_time": 1774663199999, "quote_volume": 4648.50914, "trades": 39, "taker_buy_base": 54637.8, "taker_buy_quote": 1131.361758 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.02001, "high": 0.02003, "low": 0.01968, "close": 0.01969, "volume": 726723.2, "close_time": 1774666799999, "quote_volume": 14343.839164, "trades": 86, "taker_buy_base": 571183.1, "taker_buy_quote": 11267.725735 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01949, "close": 0.01955, "volume": 185985.8, "close_time": 1774670399999, "quote_volume": 3644.479233, "trades": 19, "taker_buy_base": 63230.7, "taker_buy_quote": 1239.332766 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01965, "high": 0.01988, "low": 0.01965, "close": 0.0198, "volume": 456854.7, "close_time": 1774673999999, "quote_volume": 9037.024613, "trades": 60, "taker_buy_base": 293123.9, "taker_buy_quote": 5795.154773 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0198, "high": 0.02006, "low": 0.0198, "close": 0.02004, "volume": 584759.5, "close_time": 1774677599999, "quote_volume": 11716.328533, "trades": 46, "taker_buy_base": 54834.3, "taker_buy_quote": 1098.457789 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.02, "high": 0.02032, "low": 0.02, "close": 0.02011, "volume": 73986.8, "close_time": 1774681199999, "quote_volume": 1488.958709, "trades": 14, "taker_buy_base": 29375.8, "taker_buy_quote": 592.903795 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02005, "high": 0.02006, "low": 0.0198, "close": 0.0198, "volume": 204225.8, "close_time": 1774684799999, "quote_volume": 4073.519924, "trades": 31, "taker_buy_base": 97651.2, "taker_buy_quote": 1946.981805 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01984, "high": 0.01984, "low": 0.01972, "close": 0.01974, "volume": 171372.2, "close_time": 1774688399999, "quote_volume": 3389.005672, "trades": 26, "taker_buy_base": 77610.9, "taker_buy_quote": 1534.475119 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0197, "high": 0.0201, "low": 0.01967, "close": 0.01998, "volume": 1989520.9, "close_time": 1774691999999, "quote_volume": 39506.395844, "trades": 190, "taker_buy_base": 1009178.8, "taker_buy_quote": 19932.322516 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.02007, "high": 0.02007, "low": 0.01984, "close": 0.01984, "volume": 23813.6, "close_time": 1774695599999, "quote_volume": 476.321975, "trades": 4, "taker_buy_base": 7271.8, "taker_buy_quote": 144.999692 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01987, "high": 0.01998, "low": 0.01981, "close": 0.01981, "volume": 75620.9, "close_time": 1774699199999, "quote_volume": 1502.205439, "trades": 12, "taker_buy_base": 18811.5, "taker_buy_quote": 374.259772 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01981, "high": 0.02006, "low": 0.01981, "close": 0.02006, "volume": 23482.7, "close_time": 1774702799999, "quote_volume": 468.981699, "trades": 10, "taker_buy_base": 17409.8, "taker_buy_quote": 348.07287 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02005, "high": 0.02011, "low": 0.01998, "close": 0.01999, "volume": 119750.5, "close_time": 1774706399999, "quote_volume": 2397.933139, "trades": 28, "taker_buy_base": 93768.0, "taker_buy_quote": 1877.579329 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0199, "high": 0.02, "low": 0.01986, "close": 0.01989, "volume": 115096.1, "close_time": 1774709999999, "quote_volume": 2294.211171, "trades": 21, "taker_buy_base": 44249.5, "taker_buy_quote": 882.58257 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0199, "high": 0.01997, "low": 0.0198, "close": 0.01984, "volume": 90508.6, "close_time": 1774713599999, "quote_volume": 1799.993683, "trades": 24, "taker_buy_base": 45815.2, "taker_buy_quote": 913.109102 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01982, "high": 0.01989, "low": 0.01977, "close": 0.01989, "volume": 833338.5, "close_time": 1774717199999, "quote_volume": 16504.764504, "trades": 52, "taker_buy_base": 745043.2, "taker_buy_quote": 14753.005115 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01987, "high": 0.01987, "low": 0.01968, "close": 0.01969, "volume": 239469.7, "close_time": 1774720799999, "quote_volume": 4742.869944, "trades": 18, "taker_buy_base": 25341.6, "taker_buy_quote": 500.592881 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01965, "high": 0.01969, "low": 0.01965, "close": 0.01969, "volume": 29135.4, "close_time": 1774724399999, "quote_volume": 573.59425, "trades": 7, "taker_buy_base": 29135.4, "taker_buy_quote": 573.59425 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01964, "high": 0.01983, "low": 0.01964, "close": 0.01983, "volume": 13101.3, "close_time": 1774727999999, "quote_volume": 258.814438, "trades": 5, "taker_buy_base": 9904.8, "taker_buy_quote": 195.6198 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01981, "high": 0.02141, "low": 0.01981, "close": 0.02033, "volume": 3876241.8, "close_time": 1774731599999, "quote_volume": 78658.351186, "trades": 603, "taker_buy_base": 426044.5, "taker_buy_quote": 8651.463604 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02033, "high": 0.02057, "low": 0.02015, "close": 0.02015, "volume": 363656.5, "close_time": 1774735199999, "quote_volume": 7396.812031, "trades": 86, "taker_buy_base": 93279.1, "taker_buy_quote": 1901.135439 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.02012, "high": 0.02017, "low": 0.01984, "close": 0.01998, "volume": 547421.9, "close_time": 1774738799999, "quote_volume": 10937.543857, "trades": 84, "taker_buy_base": 303473.6, "taker_buy_quote": 6033.799338 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0199, "high": 0.01991, "low": 0.01969, "close": 0.01987, "volume": 71091.5, "close_time": 1774742399999, "quote_volume": 1410.592371, "trades": 28, "taker_buy_base": 31098.5, "taker_buy_quote": 617.666834 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01969, "high": 0.01983, "low": 0.01969, "close": 0.01983, "volume": 36281.9, "close_time": 1774745999999, "quote_volume": 719.13583, "trades": 5, "taker_buy_base": 33980.0, "taker_buy_quote": 673.811419 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01996, "high": 0.0204, "low": 0.01996, "close": 0.02018, "volume": 467506.0, "close_time": 1774749599999, "quote_volume": 9416.728408, "trades": 47, "taker_buy_base": 338887.2, "taker_buy_quote": 6822.123844 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.02019, "high": 0.02034, "low": 0.02019, "close": 0.02021, "volume": 91628.8, "close_time": 1774753199999, "quote_volume": 1855.064618, "trades": 23, "taker_buy_base": 67144.1, "taker_buy_quote": 1358.363556 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0203, "high": 0.02075, "low": 0.0203, "close": 0.02043, "volume": 49497.8, "close_time": 1774756799999, "quote_volume": 1010.049401, "trades": 16, "taker_buy_base": 19454.6, "taker_buy_quote": 396.569586 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02059, "high": 0.02072, "low": 0.0203, "close": 0.0203, "volume": 140913.1, "close_time": 1774760399999, "quote_volume": 2900.400516, "trades": 36, "taker_buy_base": 61739.0, "taker_buy_quote": 1274.575285 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.02014, "high": 0.02015, "low": 0.01999, "close": 0.02001, "volume": 56604.5, "close_time": 1774763999999, "quote_volume": 1136.091263, "trades": 16, "taker_buy_base": 36449.7, "taker_buy_quote": 731.188799 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02003, "high": 0.02004, "low": 0.01996, "close": 0.01996, "volume": 18479.9, "close_time": 1774767599999, "quote_volume": 369.378548, "trades": 5, "taker_buy_base": 5253.2, "taker_buy_quote": 105.271508 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01994, "high": 0.01998, "low": 0.0199, "close": 0.01996, "volume": 119640.6, "close_time": 1774771199999, "quote_volume": 2384.440736, "trades": 26, "taker_buy_base": 78690.9, "taker_buy_quote": 1568.188996 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01996, "high": 0.02003, "low": 0.01988, "close": 0.01989, "volume": 394995.4, "close_time": 1774774799999, "quote_volume": 7881.243252, "trades": 58, "taker_buy_base": 73047.8, "taker_buy_quote": 1456.55477 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01993, "high": 0.02001, "low": 0.01992, "close": 0.02001, "volume": 18964.6, "close_time": 1774778399999, "quote_volume": 377.968957, "trades": 6, "taker_buy_base": 3220.1, "taker_buy_quote": 64.176593 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0199, "high": 0.02275, "low": 0.0199, "close": 0.0227, "volume": 666752.5, "close_time": 1774781999999, "quote_volume": 14505.232427, "trades": 137, "taker_buy_base": 492991.6, "taker_buy_quote": 10771.058848 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0227, "high": 0.02369, "low": 0.02089, "close": 0.0218, "volume": 3509746.9, "close_time": 1774785599999, "quote_volume": 78064.022797, "trades": 542, "taker_buy_base": 1386839.7, "taker_buy_quote": 30649.678465 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02188, "high": 0.0219, "low": 0.02076, "close": 0.02094, "volume": 375778.5, "close_time": 1774789199999, "quote_volume": 7984.522355, "trades": 100, "taker_buy_base": 144957.8, "taker_buy_quote": 3084.046443 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02035, "close": 0.02046, "volume": 199994.6, "close_time": 1774792799999, "quote_volume": 4123.42296, "trades": 109, "taker_buy_base": 49128.6, "taker_buy_quote": 1007.989989 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.02044, "high": 0.02044, "low": 0.02013, "close": 0.02016, "volume": 1106111.8, "close_time": 1774796399999, "quote_volume": 22485.059361, "trades": 140, "taker_buy_base": 876815.0, "taker_buy_quote": 17834.152933 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0201, "high": 0.02145, "low": 0.02005, "close": 0.02048, "volume": 1039070.8, "close_time": 1774799999999, "quote_volume": 20988.552694, "trades": 89, "taker_buy_base": 258719.8, "taker_buy_quote": 5217.280052 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02068, "high": 0.02157, "low": 0.02046, "close": 0.02054, "volume": 4473876.1, "close_time": 1774803599999, "quote_volume": 92914.014988, "trades": 272, "taker_buy_base": 2492514.0, "taker_buy_quote": 51666.844155 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.02035, "high": 0.02128, "low": 0.02033, "close": 0.02061, "volume": 113162.7, "close_time": 1774807199999, "quote_volume": 2338.899412, "trades": 58, "taker_buy_base": 45801.9, "taker_buy_quote": 946.557854 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02069, "high": 0.02268, "low": 0.02063, "close": 0.02211, "volume": 1192290.4, "close_time": 1774810799999, "quote_volume": 26135.177523, "trades": 179, "taker_buy_base": 715591.6, "taker_buy_quote": 15676.171649 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.02207, "high": 0.02317, "low": 0.02103, "close": 0.02113, "volume": 1273582.7, "close_time": 1774814399999, "quote_volume": 27896.104758, "trades": 246, "taker_buy_base": 452144.9, "taker_buy_quote": 9995.998489 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02119, "high": 0.02137, "low": 0.02073, "close": 0.02085, "volume": 456421.1, "close_time": 1774817999999, "quote_volume": 9555.848185, "trades": 88, "taker_buy_base": 209312.9, "taker_buy_quote": 4395.483919 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.02071, "high": 0.02089, "low": 0.02055, "close": 0.02089, "volume": 240907.1, "close_time": 1774821599999, "quote_volume": 4983.144956, "trades": 59, "taker_buy_base": 74411.0, "taker_buy_quote": 1545.551819 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.02064, "high": 0.02157, "low": 0.02049, "close": 0.02081, "volume": 166626.8, "close_time": 1774825199999, "quote_volume": 3460.104663, "trades": 35, "taker_buy_base": 71709.3, "taker_buy_quote": 1490.146367 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0207, "high": 0.02104, "low": 0.0207, "close": 0.02074, "volume": 96870.4, "close_time": 1774828799999, "quote_volume": 2020.672226, "trades": 23, "taker_buy_base": 20537.0, "taker_buy_quote": 429.135729 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 14849.4, "close_time": 1774832399999, "quote_volume": 308.863674, "trades": 2, "taker_buy_base": 14849.4, "taker_buy_quote": 308.863674 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 3935.5, "close_time": 1774835999999, "quote_volume": 82.01582, "trades": 3, "taker_buy_base": 3624.8, "taker_buy_quote": 75.540832 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.02115, "high": 0.0216, "low": 0.02112, "close": 0.02112, "volume": 54727.7, "close_time": 1774839599999, "quote_volume": 1169.367392, "trades": 15, "taker_buy_base": 33995.0, "taker_buy_quote": 729.210725 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.02112, "high": 0.02112, "low": 0.02106, "close": 0.02109, "volume": 35996.5, "close_time": 1774843199999, "quote_volume": 759.222426, "trades": 12, "taker_buy_base": 18906.8, "taker_buy_quote": 398.839332 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02119, "high": 0.02124, "low": 0.02101, "close": 0.02124, "volume": 91061.6, "close_time": 1774846799999, "quote_volume": 1917.570926, "trades": 21, "taker_buy_base": 52026.4, "taker_buy_quote": 1093.731284 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.02113, "high": 0.02114, "low": 0.021, "close": 0.02102, "volume": 60531.4, "close_time": 1774850399999, "quote_volume": 1274.812436, "trades": 7, "taker_buy_base": 51810.5, "taker_buy_quote": 1091.499118 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.02079, "high": 0.02131, "low": 0.0207, "close": 0.02118, "volume": 258345.7, "close_time": 1774853999999, "quote_volume": 5411.784506, "trades": 31, "taker_buy_base": 113471.4, "taker_buy_quote": 2404.665025 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.02125, "high": 0.02151, "low": 0.0212, "close": 0.0212, "volume": 325071.7, "close_time": 1774857599999, "quote_volume": 6974.540863, "trades": 46, "taker_buy_base": 148333.7, "taker_buy_quote": 3179.004467 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02129, "high": 0.02129, "low": 0.02097, "close": 0.02116, "volume": 171271.7, "close_time": 1774861199999, "quote_volume": 3601.676153, "trades": 22, "taker_buy_base": 21271.0, "taker_buy_quote": 450.166509 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.02099, "high": 0.02118, "low": 0.02091, "close": 0.02118, "volume": 89321.1, "close_time": 1774864799999, "quote_volume": 1885.200266, "trades": 19, "taker_buy_base": 83687.7, "taker_buy_quote": 1767.056484 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.02107, "high": 0.02131, "low": 0.02095, "close": 0.02112, "volume": 71870.9, "close_time": 1774868399999, "quote_volume": 1520.886795, "trades": 16, "taker_buy_base": 16577.8, "taker_buy_quote": 349.741698 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.02151, "high": 0.02151, "low": 0.02097, "close": 0.02097, "volume": 24844.1, "close_time": 1774871999999, "quote_volume": 523.455007, "trades": 11, "taker_buy_base": 15638.2, "taker_buy_quote": 329.799012 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02113, "high": 0.0215, "low": 0.02113, "close": 0.02134, "volume": 50167.7, "close_time": 1774875599999, "quote_volume": 1072.294969, "trades": 18, "taker_buy_base": 42191.0, "taker_buy_quote": 902.178159 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.02144, "high": 0.02148, "low": 0.02099, "close": 0.02099, "volume": 101915.4, "close_time": 1774879199999, "quote_volume": 2156.112764, "trades": 28, "taker_buy_base": 44980.7, "taker_buy_quote": 948.315331 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.02103, "high": 0.02109, "low": 0.02086, "close": 0.02089, "volume": 369530.3, "close_time": 1774882799999, "quote_volume": 7762.695545, "trades": 42, "taker_buy_base": 246278.2, "taker_buy_quote": 5177.09992 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.02083, "high": 0.02083, "low": 0.02074, "close": 0.02074, "volume": 386506.5, "close_time": 1774886399999, "quote_volume": 8020.503876, "trades": 38, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02079, "high": 0.02102, "low": 0.02074, "close": 0.02086, "volume": 88286.1, "close_time": 1774889999999, "quote_volume": 1834.533467, "trades": 30, "taker_buy_base": 13042.1, "taker_buy_quote": 273.101979 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.02083, "high": 0.02083, "low": 0.02056, "close": 0.0206, "volume": 365762.0, "close_time": 1774893599999, "quote_volume": 7584.334227, "trades": 21, "taker_buy_base": 2317.2, "taker_buy_quote": 47.73432 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "close_time": 1774897199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.02044, "high": 0.02077, "low": 0.02044, "close": 0.02068, "volume": 40878.9, "close_time": 1774900799999, "quote_volume": 843.778661, "trades": 14, "taker_buy_base": 27291.9, "taker_buy_quote": 564.31652 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02068, "high": 0.02071, "low": 0.02056, "close": 0.02071, "volume": 12637.4, "close_time": 1774904399999, "quote_volume": 261.148631, "trades": 4, "taker_buy_base": 5931.4, "taker_buy_quote": 122.694823 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.02079, "high": 0.02095, "low": 0.02077, "close": 0.02095, "volume": 14566.5, "close_time": 1774907999999, "quote_volume": 303.424333, "trades": 4, "taker_buy_base": 8640.8, "taker_buy_quote": 180.347544 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.02054, "high": 0.02066, "low": 0.02054, "close": 0.02066, "volume": 9306.2, "close_time": 1774911599999, "quote_volume": 191.689021, "trades": 3, "taker_buy_base": 4902.1, "taker_buy_quote": 101.228807 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0206, "high": 0.02067, "low": 0.0206, "close": 0.02067, "volume": 25881.2, "close_time": 1774915199999, "quote_volume": 533.428445, "trades": 11, "taker_buy_base": 25881.2, "taker_buy_quote": 533.428445 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02056, "high": 0.02066, "low": 0.0204, "close": 0.0204, "volume": 152382.2, "close_time": 1774918799999, "quote_volume": 3135.688919, "trades": 31, "taker_buy_base": 137178.6, "taker_buy_quote": 2824.233083 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.02058, "high": 0.02073, "low": 0.02058, "close": 0.02073, "volume": 31276.1, "close_time": 1774922399999, "quote_volume": 644.344299, "trades": 7, "taker_buy_base": 17404.2, "taker_buy_quote": 358.812171 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 1428.9, "close_time": 1774925999999, "quote_volume": 29.363895, "trades": 1, "taker_buy_base": 1428.9, "taker_buy_quote": 29.363895 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 12167.1, "close_time": 1774929599999, "quote_volume": 249.483381, "trades": 6, "taker_buy_base": 12167.1, "taker_buy_quote": 249.483381 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 26673.4, "close_time": 1774933199999, "quote_volume": 547.21625, "trades": 8, "taker_buy_base": 14481.6, "taker_buy_quote": 297.162432 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.02038, "high": 0.02048, "low": 0.02038, "close": 0.02043, "volume": 63268.8, "close_time": 1774936799999, "quote_volume": 1291.981315, "trades": 13, "taker_buy_base": 63268.8, "taker_buy_quote": 1291.981315 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.02044, "volume": 735198.2, "close_time": 1774940399999, "quote_volume": 15030.047667, "trades": 37, "taker_buy_base": 223545.7, "taker_buy_quote": 4564.503008 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 5390.8, "close_time": 1774943999999, "quote_volume": 110.565308, "trades": 1, "taker_buy_base": 5390.8, "taker_buy_quote": 110.565308 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02048, "high": 0.02052, "low": 0.02015, "close": 0.02015, "volume": 71002.9, "close_time": 1774947599999, "quote_volume": 1439.509962, "trades": 15, "taker_buy_base": 18634.8, "taker_buy_quote": 381.973437 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.02015, "high": 0.02015, "low": 0.0201, "close": 0.02015, "volume": 92550.9, "close_time": 1774951199999, "quote_volume": 1864.450835, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.02021, "high": 0.02021, "low": 0.01992, "close": 0.02002, "volume": 48543.1, "close_time": 1774954799999, "quote_volume": 975.159477, "trades": 22, "taker_buy_base": 8965.3, "taker_buy_quote": 180.872796 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.02015, "high": 0.02015, "low": 0.02009, "close": 0.0201, "volume": 24140.0, "close_time": 1774958399999, "quote_volume": 485.551565, "trades": 6, "taker_buy_base": 12054.5, "taker_buy_quote": 242.660015 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 10297.7, "close_time": 1774961999999, "quote_volume": 206.565908, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.02011, "high": 0.02014, "low": 0.02002, "close": 0.02008, "volume": 9438.3, "close_time": 1774965599999, "quote_volume": 189.774024, "trades": 6, "taker_buy_base": 6603.0, "taker_buy_quote": 132.786318 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.02015, "high": 0.02026, "low": 0.02015, "close": 0.02026, "volume": 48509.5, "close_time": 1774969199999, "quote_volume": 980.043515, "trades": 17, "taker_buy_base": 45509.5, "taker_buy_quote": 919.593515 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.02026, "high": 0.02041, "low": 0.02017, "close": 0.02017, "volume": 10490.7, "close_time": 1774972799999, "quote_volume": 213.760977, "trades": 7, "taker_buy_base": 9599.0, "taker_buy_quote": 195.723032 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02023, "high": 0.02025, "low": 0.02013, "close": 0.02013, "volume": 52218.7, "close_time": 1774976399999, "quote_volume": 1054.086836, "trades": 13, "taker_buy_base": 21900.8, "taker_buy_quote": 443.357149 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0202, "high": 0.02038, "low": 0.0202, "close": 0.02038, "volume": 19152.2, "close_time": 1774979999999, "quote_volume": 389.382242, "trades": 9, "taker_buy_base": 19152.2, "taker_buy_quote": 389.382242 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.02041, "high": 0.02072, "low": 0.02041, "close": 0.02046, "volume": 28452.8, "close_time": 1774983599999, "quote_volume": 584.135693, "trades": 11, "taker_buy_base": 17907.6, "taker_buy_quote": 368.029716 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.02007, "high": 0.02015, "low": 0.02007, "close": 0.02015, "volume": 7372.3, "close_time": 1774987199999, "quote_volume": 148.262333, "trades": 2, "taker_buy_base": 3753.4, "taker_buy_quote": 75.63101 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02025, "high": 0.02025, "low": 0.02016, "close": 0.02016, "volume": 18932.5, "close_time": 1774990799999, "quote_volume": 382.507339, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2834.3, "close_time": 1774994399999, "quote_volume": 57.394575, "trades": 1, "taker_buy_base": 2834.3, "taker_buy_quote": 57.394575 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 7248.0, "close_time": 1774997999999, "quote_volume": 146.84448, "trades": 1, "taker_buy_base": 7248.0, "taker_buy_quote": 146.84448 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.02013, "high": 0.02016, "low": 0.02013, "close": 0.02015, "volume": 18123.3, "close_time": 1775001599999, "quote_volume": 365.173119, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0201, "high": 0.02014, "low": 0.0201, "close": 0.02014, "volume": 9169.3, "close_time": 1775005199999, "quote_volume": 184.485334, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.02012, "high": 0.02012, "low": 0.02006, "close": 0.02006, "volume": 12855.9, "close_time": 1775008799999, "quote_volume": 258.2442, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.02013, "high": 0.02027, "low": 0.02013, "close": 0.02027, "volume": 53797.0, "close_time": 1775012399999, "quote_volume": 1088.079673, "trades": 6, "taker_buy_base": 53797.0, "taker_buy_quote": 1088.079673 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "close_time": 1775015999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02028, "high": 0.0204, "low": 0.02028, "close": 0.0204, "volume": 19736.8, "close_time": 1775019599999, "quote_volume": 401.415348, "trades": 6, "taker_buy_base": 19736.8, "taker_buy_quote": 401.415348 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.02068, "high": 0.02068, "low": 0.02043, "close": 0.02043, "volume": 223679.7, "close_time": 1775023199999, "quote_volume": 4616.658582, "trades": 15, "taker_buy_base": 7114.1, "taker_buy_quote": 147.119588 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.02037, "high": 0.0206, "low": 0.02031, "close": 0.02047, "volume": 31019.9, "close_time": 1775026799999, "quote_volume": 631.825915, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.02044, "high": 0.02075, "low": 0.02043, "close": 0.02075, "volume": 49190.2, "close_time": 1775030399999, "quote_volume": 1010.388375, "trades": 8, "taker_buy_base": 35708.4, "taker_buy_quote": 734.865337 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02067, "high": 0.02067, "low": 0.02061, "close": 0.02061, "volume": 35597.3, "close_time": 1775033999999, "quote_volume": 734.727629, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.02078, "high": 0.02078, "low": 0.02074, "close": 0.02078, "volume": 80663.8, "close_time": 1775037599999, "quote_volume": 1674.387302, "trades": 9, "taker_buy_base": 68616.1, "taker_buy_quote": 1424.324552 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.02063, "high": 0.02086, "low": 0.02061, "close": 0.02074, "volume": 42009.5, "close_time": 1775041199999, "quote_volume": 871.220886, "trades": 15, "taker_buy_base": 10184.9, "taker_buy_quote": 212.457014 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.02075, "high": 0.02102, "low": 0.0207, "close": 0.021, "volume": 27376.3, "close_time": 1775044799999, "quote_volume": 571.898264, "trades": 12, "taker_buy_base": 2541.4, "taker_buy_quote": 53.37225 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02091, "high": 0.02092, "low": 0.02076, "close": 0.02092, "volume": 53186.9, "close_time": 1775048399999, "quote_volume": 1108.94138, "trades": 17, "taker_buy_base": 618.4, "taker_buy_quote": 12.936928 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.02105, "high": 0.02115, "low": 0.02061, "close": 0.02061, "volume": 624717.0, "close_time": 1775051999999, "quote_volume": 13004.253157, "trades": 35, "taker_buy_base": 380371.2, "taker_buy_quote": 7924.799262 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02058, "volume": 68052.8, "close_time": 1775055599999, "quote_volume": 1399.277349, "trades": 6, "taker_buy_base": 68052.8, "taker_buy_quote": 1399.277349 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.02052, "high": 0.0208, "low": 0.02052, "close": 0.02078, "volume": 84443.4, "close_time": 1775059199999, "quote_volume": 1749.612771, "trades": 15, "taker_buy_base": 21030.4, "taker_buy_quote": 435.126142 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02088, "high": 0.02108, "low": 0.02087, "close": 0.02087, "volume": 50788.5, "close_time": 1775062799999, "quote_volume": 1064.259673, "trades": 11, "taker_buy_base": 11493.7, "taker_buy_quote": 241.990991 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.02101, "high": 0.02101, "low": 0.02088, "close": 0.02088, "volume": 7469.8, "close_time": 1775066399999, "quote_volume": 156.368693, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.02093, "high": 0.02093, "low": 0.02085, "close": 0.02087, "volume": 18955.8, "close_time": 1775069999999, "quote_volume": 395.782728, "trades": 3, "taker_buy_base": 10162.9, "taker_buy_quote": 212.099723 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.02075, "high": 0.02091, "low": 0.02075, "close": 0.02091, "volume": 53613.8, "close_time": 1775073599999, "quote_volume": 1117.749127, "trades": 6, "taker_buy_base": 46856.7, "taker_buy_quote": 977.166342 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02072, "high": 0.02085, "low": 0.02071, "close": 0.02085, "volume": 50301.2, "close_time": 1775077199999, "quote_volume": 1042.372966, "trades": 5, "taker_buy_base": 3489.0, "taker_buy_quote": 72.74565 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.02084, "high": 0.02094, "low": 0.0208, "close": 0.02094, "volume": 73404.9, "close_time": 1775080799999, "quote_volume": 1527.237722, "trades": 13, "taker_buy_base": 36093.2, "taker_buy_quote": 751.142682 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 10136.2, "close_time": 1775084399999, "quote_volume": 212.961562, "trades": 1, "taker_buy_base": 10136.2, "taker_buy_quote": 212.961562 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 0.0, "close_time": 1775087999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02081, "high": 0.02121, "low": 0.02081, "close": 0.02121, "volume": 92612.5, "close_time": 1775091599999, "quote_volume": 1963.487815, "trades": 12, "taker_buy_base": 90612.5, "taker_buy_quote": 1921.867815 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.02129, "high": 0.02129, "low": 0.02094, "close": 0.02094, "volume": 167779.1, "close_time": 1775095199999, "quote_volume": 3531.465834, "trades": 5, "taker_buy_base": 811.7, "taker_buy_quote": 17.281093 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.02087, "high": 0.02087, "low": 0.02053, "close": 0.02053, "volume": 64105.5, "close_time": 1775098799999, "quote_volume": 1325.567182, "trades": 19, "taker_buy_base": 15378.4, "taker_buy_quote": 319.1856 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.02057, "high": 0.0207, "low": 0.02053, "close": 0.02059, "volume": 120556.9, "close_time": 1775102399999, "quote_volume": 2478.389508, "trades": 12, "taker_buy_base": 48707.6, "taker_buy_quote": 1001.392025 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "close_time": 1775105999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 22443.5, "close_time": 1775109599999, "quote_volume": 459.505549, "trades": 11, "taker_buy_base": 21782.6, "taker_buy_quote": 445.976926 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.02055, "high": 0.02076, "low": 0.02055, "close": 0.02076, "volume": 8691.1, "close_time": 1775113199999, "quote_volume": 179.031534, "trades": 2, "taker_buy_base": 2044.9, "taker_buy_quote": 42.452124 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.02112, "high": 0.02178, "low": 0.02104, "close": 0.02133, "volume": 555724.3, "close_time": 1775116799999, "quote_volume": 11901.942038, "trades": 58, "taker_buy_base": 144944.6, "taker_buy_quote": 3116.260973 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.02143, "high": 0.0219, "low": 0.02126, "close": 0.0215, "volume": 231188.2, "close_time": 1775120399999, "quote_volume": 5015.431023, "trades": 77, "taker_buy_base": 132301.1, "taker_buy_quote": 2880.168621 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.02129, "high": 0.02139, "low": 0.02107, "close": 0.02107, "volume": 158854.7, "close_time": 1775123999999, "quote_volume": 3377.247029, "trades": 42, "taker_buy_base": 107130.8, "taker_buy_quote": 2280.472504 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.02112, "high": 0.02126, "low": 0.02111, "close": 0.02126, "volume": 61910.4, "close_time": 1775127599999, "quote_volume": 1310.816596, "trades": 25, "taker_buy_base": 43653.1, "taker_buy_quote": 924.285566 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.02128, "high": 0.02128, "low": 0.02104, "close": 0.02121, "volume": 222714.8, "close_time": 1775131199999, "quote_volume": 4710.250651, "trades": 23, "taker_buy_base": 210169.0, "taker_buy_quote": 4444.398951 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02083, "high": 0.0209, "low": 0.0208, "close": 0.02082, "volume": 87527.2, "close_time": 1775134799999, "quote_volume": 1824.087651, "trades": 17, "taker_buy_base": 14643.3, "taker_buy_quote": 304.727073 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.02071, "high": 0.02071, "low": 0.02046, "close": 0.02062, "volume": 110544.7, "close_time": 1775138399999, "quote_volume": 2275.421261, "trades": 42, "taker_buy_base": 27861.3, "taker_buy_quote": 572.041181 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.02062, "high": 0.02157, "low": 0.02062, "close": 0.02086, "volume": 491914.8, "close_time": 1775141999999, "quote_volume": 10255.908757, "trades": 62, "taker_buy_base": 234182.5, "taker_buy_quote": 4883.30932 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.02084, "high": 0.02127, "low": 0.02069, "close": 0.02083, "volume": 188224.6, "close_time": 1775145599999, "quote_volume": 3953.598466, "trades": 46, "taker_buy_base": 102026.3, "taker_buy_quote": 2146.614941 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02066, "high": 0.02066, "low": 0.02059, "close": 0.02063, "volume": 7899.2, "close_time": 1775149199999, "quote_volume": 162.78468, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.02039, "high": 0.02047, "low": 0.02038, "close": 0.02047, "volume": 34936.8, "close_time": 1775152799999, "quote_volume": 712.719972, "trades": 8, "taker_buy_base": 34936.8, "taker_buy_quote": 712.719972 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 353.4, "close_time": 1775156399999, "quote_volume": 7.234098, "trades": 1, "taker_buy_base": 353.4, "taker_buy_quote": 7.234098 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "close_time": 1775159999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02032, "high": 0.02035, "low": 0.02022, "close": 0.02022, "volume": 21753.5, "close_time": 1775163599999, "quote_volume": 441.141388, "trades": 14, "taker_buy_base": 9962.2, "taker_buy_quote": 202.429602 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.02012, "high": 0.02012, "low": 0.01985, "close": 0.02003, "volume": 47421.7, "close_time": 1775167199999, "quote_volume": 947.753755, "trades": 20, "taker_buy_base": 31056.4, "taker_buy_quote": 620.444861 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.02005, "high": 0.0201, "low": 0.02005, "close": 0.02008, "volume": 34212.2, "close_time": 1775170799999, "quote_volume": 687.142552, "trades": 5, "taker_buy_base": 34212.2, "taker_buy_quote": 687.142552 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.02011, "high": 0.02076, "low": 0.02003, "close": 0.02039, "volume": 69680.0, "close_time": 1775174399999, "quote_volume": 1421.681384, "trades": 13, "taker_buy_base": 68283.6, "taker_buy_quote": 1393.711492 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02045, "high": 0.02045, "low": 0.02012, "close": 0.02021, "volume": 44397.0, "close_time": 1775177999999, "quote_volume": 902.298092, "trades": 8, "taker_buy_base": 25116.5, "taker_buy_quote": 509.741482 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "close_time": 1775181599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.02039, "high": 0.02096, "low": 0.02039, "close": 0.02096, "volume": 101169.2, "close_time": 1775185199999, "quote_volume": 2093.162327, "trades": 13, "taker_buy_base": 51775.3, "taker_buy_quote": 1068.673779 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "close_time": 1775188799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "close_time": 1775192399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.02066, "high": 0.02066, "low": 0.02049, "close": 0.0205, "volume": 85889.6, "close_time": 1775195999999, "quote_volume": 1766.134133, "trades": 43, "taker_buy_base": 10144.1, "taker_buy_quote": 208.736897 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.02044, "high": 0.02056, "low": 0.02038, "close": 0.02053, "volume": 79589.4, "close_time": 1775199599999, "quote_volume": 1627.133932, "trades": 22, "taker_buy_base": 1852.3, "taker_buy_quote": 38.064765 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.02052, "high": 0.02052, "low": 0.02033, "close": 0.02033, "volume": 49407.2, "close_time": 1775203199999, "quote_volume": 1008.434842, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02032, "high": 0.02054, "low": 0.02032, "close": 0.02051, "volume": 36982.7, "close_time": 1775206799999, "quote_volume": 756.943542, "trades": 8, "taker_buy_base": 21065.4, "taker_buy_quote": 432.262008 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0207, "high": 0.02078, "low": 0.02054, "close": 0.02055, "volume": 41993.7, "close_time": 1775210399999, "quote_volume": 870.244123, "trades": 9, "taker_buy_base": 35148.4, "taker_buy_quote": 729.539213 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.02045, "high": 0.02048, "low": 0.02035, "close": 0.02046, "volume": 13792.2, "close_time": 1775213999999, "quote_volume": 281.564843, "trades": 14, "taker_buy_base": 7550.4, "taker_buy_quote": 154.117663 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.02046, "high": 0.02046, "low": 0.02031, "close": 0.02038, "volume": 43487.1, "close_time": 1775217599999, "quote_volume": 885.586049, "trades": 9, "taker_buy_base": 25102.4, "taker_buy_quote": 511.449974 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02048, "high": 0.02068, "low": 0.02042, "close": 0.02042, "volume": 109293.4, "close_time": 1775221199999, "quote_volume": 2242.466604, "trades": 18, "taker_buy_base": 104446.1, "taker_buy_quote": 2143.484738 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.02022, "high": 0.02022, "low": 0.0201, "close": 0.0201, "volume": 65985.2, "close_time": 1775224799999, "quote_volume": 1329.554188, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "close_time": 1775228399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.02007, "high": 0.02039, "low": 0.02, "close": 0.02039, "volume": 89403.5, "close_time": 1775231999999, "quote_volume": 1799.77851, "trades": 39, "taker_buy_base": 78623.6, "taker_buy_quote": 1584.14523 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02041, "high": 0.02041, "low": 0.02029, "close": 0.02029, "volume": 9557.1, "close_time": 1775235599999, "quote_volume": 194.568387, "trades": 3, "taker_buy_base": 5456.9, "taker_buy_quote": 111.375329 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.02028, "high": 0.0203, "low": 0.02025, "close": 0.02025, "volume": 17460.6, "close_time": 1775239199999, "quote_volume": 354.307857, "trades": 7, "taker_buy_base": 17460.6, "taker_buy_quote": 354.307857 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 7048.1, "close_time": 1775242799999, "quote_volume": 141.289985, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.02003, "high": 0.02017, "low": 0.01994, "close": 0.02014, "volume": 249438.6, "close_time": 1775246399999, "quote_volume": 5013.638108, "trades": 36, "taker_buy_base": 219554.5, "taker_buy_quote": 4416.854742 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02018, "high": 0.02018, "low": 0.02005, "close": 0.02008, "volume": 212389.3, "close_time": 1775249999999, "quote_volume": 4271.621125, "trades": 27, "taker_buy_base": 52390.8, "taker_buy_quote": 1053.197649 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "close_time": 1775253599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "close_time": 1775257199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5385.6, "close_time": 1775260799999, "quote_volume": 107.119584, "trades": 3, "taker_buy_base": 4385.6, "taker_buy_quote": 87.229584 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 9327.2, "close_time": 1775264399999, "quote_volume": 186.553082, "trades": 5, "taker_buy_base": 9327.2, "taker_buy_quote": 186.553082 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.02015, "high": 0.02056, "low": 0.01992, "close": 0.01992, "volume": 248160.7, "close_time": 1775267999999, "quote_volume": 4970.39653, "trades": 28, "taker_buy_base": 67852.5, "taker_buy_quote": 1377.893401 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 94725.6, "close_time": 1775271599999, "quote_volume": 1875.56688, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2329.1, "close_time": 1775275199999, "quote_volume": 45.999725, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01997, "high": 0.02093, "low": 0.01974, "close": 0.0199, "volume": 497053.9, "close_time": 1775278799999, "quote_volume": 10012.754633, "trades": 113, "taker_buy_base": 342879.5, "taker_buy_quote": 6938.207714 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.02013, "high": 0.02101, "low": 0.01988, "close": 0.01988, "volume": 153833.8, "close_time": 1775282399999, "quote_volume": 3107.727819, "trades": 18, "taker_buy_base": 72078.8, "taker_buy_quote": 1463.999072 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0201, "high": 0.02126, "low": 0.02002, "close": 0.02028, "volume": 115004.2, "close_time": 1775285999999, "quote_volume": 2352.246855, "trades": 60, "taker_buy_base": 105271.9, "taker_buy_quote": 2157.353601 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.02006, "high": 0.02061, "low": 0.02002, "close": 0.02014, "volume": 145689.7, "close_time": 1775289599999, "quote_volume": 2934.019007, "trades": 21, "taker_buy_base": 90437.6, "taker_buy_quote": 1827.059312 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0202, "high": 0.02114, "low": 0.02008, "close": 0.02009, "volume": 245378.9, "close_time": 1775293199999, "quote_volume": 4972.666352, "trades": 40, "taker_buy_base": 227579.9, "taker_buy_quote": 4614.18786 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.02004, "high": 0.02137, "low": 0.02, "close": 0.02055, "volume": 241169.9, "close_time": 1775296799999, "quote_volume": 4921.764869, "trades": 61, "taker_buy_base": 215011.8, "taker_buy_quote": 4389.199981 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0202, "high": 0.02122, "low": 0.02019, "close": 0.02049, "volume": 58748.6, "close_time": 1775300399999, "quote_volume": 1207.629012, "trades": 25, "taker_buy_base": 45996.3, "taker_buy_quote": 947.055193 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 60521.3, "close_time": 1775303999999, "quote_volume": 1231.925358, "trades": 3, "taker_buy_base": 29431.0, "taker_buy_quote": 598.92685 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02022, "high": 0.02022, "low": 0.02008, "close": 0.02008, "volume": 13194.2, "close_time": 1775307599999, "quote_volume": 266.036676, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.02008, "high": 0.02014, "low": 0.01984, "close": 0.01984, "volume": 105899.7, "close_time": 1775311199999, "quote_volume": 2119.395725, "trades": 16, "taker_buy_base": 55993.0, "taker_buy_quote": 1124.39902 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01978, "high": 0.02004, "low": 0.01978, "close": 0.02004, "volume": 24316.1, "close_time": 1775314799999, "quote_volume": 487.098084, "trades": 2, "taker_buy_base": 23560.1, "taker_buy_quote": 472.144404 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01998, "high": 0.02004, "low": 0.01997, "close": 0.02004, "volume": 26539.6, "close_time": 1775318399999, "quote_volume": 530.277198, "trades": 4, "taker_buy_base": 545.6, "taker_buy_quote": 10.933824 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 55000.0, "close_time": 1775321999999, "quote_volume": 1098.9, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.02003, "high": 0.02004, "low": 0.01995, "close": 0.01995, "volume": 234245.5, "close_time": 1775325599999, "quote_volume": 4675.000696, "trades": 32, "taker_buy_base": 194156.3, "taker_buy_quote": 3875.005387 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01995, "high": 0.01997, "low": 0.01988, "close": 0.0199, "volume": 342338.3, "close_time": 1775329199999, "quote_volume": 6822.282604, "trades": 31, "taker_buy_base": 21222.6, "taker_buy_quote": 423.258701 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.02008, "high": 0.0201, "low": 0.01993, "close": 0.01993, "volume": 74990.4, "close_time": 1775332799999, "quote_volume": 1505.207689, "trades": 16, "taker_buy_base": 69377.2, "taker_buy_quote": 1393.094176 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.02005, "high": 0.02008, "low": 0.02005, "close": 0.02005, "volume": 43630.3, "close_time": 1775336399999, "quote_volume": 875.608142, "trades": 10, "taker_buy_base": 42638.3, "taker_buy_quote": 855.718542 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.02, "high": 0.02001, "low": 0.01996, "close": 0.02001, "volume": 34796.4, "close_time": 1775339999999, "quote_volume": 695.966057, "trades": 5, "taker_buy_base": 30353.6, "taker_buy_quote": 607.287769 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.01992, "volume": 94035.8, "close_time": 1775343599999, "quote_volume": 1874.413465, "trades": 10, "taker_buy_base": 6148.6, "taker_buy_quote": 122.480112 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "close_time": 1775347199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 26786.0, "close_time": 1775350799999, "quote_volume": 533.84498, "trades": 4, "taker_buy_base": 19481.8, "taker_buy_quote": 388.272274 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 4048.2, "close_time": 1775354399999, "quote_volume": 80.842554, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.02006, "high": 0.0207, "low": 0.02006, "close": 0.02013, "volume": 66824.7, "close_time": 1775357999999, "quote_volume": 1350.398984, "trades": 20, "taker_buy_base": 52082.5, "taker_buy_quote": 1052.421782 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.01999, "high": 0.02065, "low": 0.01999, "close": 0.02006, "volume": 123084.5, "close_time": 1775361599999, "quote_volume": 2473.806749, "trades": 21, "taker_buy_base": 122588.8, "taker_buy_quote": 2463.863007 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01998, "high": 0.02098, "low": 0.01998, "close": 0.02031, "volume": 145830.6, "close_time": 1775365199999, "quote_volume": 2931.501958, "trades": 22, "taker_buy_base": 92479.7, "taker_buy_quote": 1861.636769 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01983, "close": 0.01983, "volume": 6337.4, "close_time": 1775368799999, "quote_volume": 127.135067, "trades": 3, "taker_buy_base": 6037.7, "taker_buy_quote": 121.192016 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01992, "high": 0.02095, "low": 0.01978, "close": 0.01978, "volume": 325472.2, "close_time": 1775372399999, "quote_volume": 6515.612734, "trades": 77, "taker_buy_base": 227695.5, "taker_buy_quote": 4571.513177 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01986, "high": 0.01987, "low": 0.01968, "close": 0.01971, "volume": 50178.0, "close_time": 1775375999999, "quote_volume": 990.091991, "trades": 16, "taker_buy_base": 1522.4, "taker_buy_quote": 30.21858 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01979, "high": 0.01996, "low": 0.01979, "close": 0.01996, "volume": 2377.9, "close_time": 1775379599999, "quote_volume": 47.233829, "trades": 5, "taker_buy_base": 901.4, "taker_buy_quote": 17.934591 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01984, "high": 0.0199, "low": 0.01978, "close": 0.0198, "volume": 7449.0, "close_time": 1775383199999, "quote_volume": 147.661608, "trades": 10, "taker_buy_base": 1950.9, "taker_buy_quote": 38.747319 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01978, "high": 0.02058, "low": 0.01978, "close": 0.02003, "volume": 95857.8, "close_time": 1775386799999, "quote_volume": 1912.989494, "trades": 24, "taker_buy_base": 80439.7, "taker_buy_quote": 1604.988346 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "close_time": 1775390399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01984, "high": 0.02062, "low": 0.0195, "close": 0.0195, "volume": 292962.4, "close_time": 1775393999999, "quote_volume": 5753.175532, "trades": 48, "taker_buy_base": 58873.3, "taker_buy_quote": 1176.830613 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0195, "high": 0.02051, "low": 0.01942, "close": 0.01955, "volume": 220508.3, "close_time": 1775397599999, "quote_volume": 4342.299689, "trades": 57, "taker_buy_base": 120060.4, "taker_buy_quote": 2372.863641 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01971, "high": 0.01973, "low": 0.01968, "close": 0.01968, "volume": 69117.2, "close_time": 1775401199999, "quote_volume": 1361.854107, "trades": 8, "taker_buy_base": 263.8, "taker_buy_quote": 5.199498 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01957, "high": 0.0197, "low": 0.01956, "close": 0.0197, "volume": 23235.0, "close_time": 1775404799999, "quote_volume": 456.011977, "trades": 10, "taker_buy_base": 10110.4, "taker_buy_quote": 198.58786 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01967, "high": 0.01967, "low": 0.01954, "close": 0.01955, "volume": 1321.7, "close_time": 1775408399999, "quote_volume": 25.895148, "trades": 3, "taker_buy_base": 508.3, "taker_buy_quote": 9.998261 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.01956, "high": 0.0196, "low": 0.01956, "close": 0.0196, "volume": 29734.4, "close_time": 1775411999999, "quote_volume": 582.48738, "trades": 3, "taker_buy_base": 29734.4, "taker_buy_quote": 582.48738 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01964, "high": 0.01964, "low": 0.01954, "close": 0.01954, "volume": 31336.3, "close_time": 1775415599999, "quote_volume": 612.469707, "trades": 4, "taker_buy_base": 1032.8, "taker_buy_quote": 20.284192 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "close_time": 1775419199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01947, "high": 0.0195, "low": 0.01947, "close": 0.0195, "volume": 195841.0, "close_time": 1775422799999, "quote_volume": 3815.145165, "trades": 3, "taker_buy_base": 186777.0, "taker_buy_quote": 3638.41596 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01951, "high": 0.01952, "low": 0.01947, "close": 0.01947, "volume": 31362.5, "close_time": 1775426399999, "quote_volume": 611.930269, "trades": 6, "taker_buy_base": 9037.0, "taker_buy_quote": 176.37004 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 304.7, "close_time": 1775429999999, "quote_volume": 5.969073, "trades": 1, "taker_buy_base": 304.7, "taker_buy_quote": 5.969073 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1764.3, "close_time": 1775433599999, "quote_volume": 34.950783, "trades": 1, "taker_buy_base": 1764.3, "taker_buy_quote": 34.950783 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "close_time": 1775437199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01977, "high": 0.01985, "low": 0.01977, "close": 0.0198, "volume": 5897.9, "close_time": 1775440799999, "quote_volume": 116.765511, "trades": 3, "taker_buy_base": 4407.9, "taker_buy_quote": 87.263511 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "close_time": 1775444399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01988, "high": 0.01989, "low": 0.0197, "close": 0.01988, "volume": 5766.2, "close_time": 1775447999999, "quote_volume": 114.235967, "trades": 6, "taker_buy_base": 4664.2, "taker_buy_quote": 92.425557 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 28085.0, "close_time": 1775451599999, "quote_volume": 555.24045, "trades": 4, "taker_buy_base": 24242.5, "taker_buy_quote": 479.274225 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01991, "high": 0.01991, "low": 0.01981, "close": 0.01981, "volume": 2334.7, "close_time": 1775455199999, "quote_volume": 46.367207, "trades": 2, "taker_buy_base": 1168.0, "taker_buy_quote": 23.25488 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01994, "high": 0.02035, "low": 0.01985, "close": 0.02001, "volume": 174359.9, "close_time": 1775458799999, "quote_volume": 3501.27975, "trades": 32, "taker_buy_base": 149542.6, "taker_buy_quote": 3005.104939 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01987, "high": 0.01992, "low": 0.01978, "close": 0.01978, "volume": 4282.5, "close_time": 1775462399999, "quote_volume": 85.019753, "trades": 6, "taker_buy_base": 2142.4, "taker_buy_quote": 42.653393 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01991, "high": 0.01996, "low": 0.01985, "close": 0.01996, "volume": 45783.0, "close_time": 1775465999999, "quote_volume": 911.024362, "trades": 12, "taker_buy_base": 19084.1, "taker_buy_quote": 379.831317 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.01993, "high": 0.02002, "low": 0.01983, "close": 0.01994, "volume": 55492.4, "close_time": 1775469599999, "quote_volume": 1106.27305, "trades": 30, "taker_buy_base": 24910.3, "taker_buy_quote": 496.63943 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.02002, "high": 0.02004, "low": 0.01985, "close": 0.01985, "volume": 67187.5, "close_time": 1775473199999, "quote_volume": 1342.275199, "trades": 32, "taker_buy_base": 12774.7, "taker_buy_quote": 255.424309 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0198, "high": 0.01991, "low": 0.01977, "close": 0.0198, "volume": 397401.8, "close_time": 1775476799999, "quote_volume": 7871.959828, "trades": 52, "taker_buy_base": 130743.5, "taker_buy_quote": 2589.412875 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01978, "high": 0.01982, "low": 0.01967, "close": 0.01967, "volume": 34746.5, "close_time": 1775480399999, "quote_volume": 686.323349, "trades": 10, "taker_buy_base": 4396.7, "taker_buy_quote": 87.057738 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01968, "high": 0.01969, "low": 0.01954, "close": 0.01967, "volume": 61167.6, "close_time": 1775483999999, "quote_volume": 1200.861143, "trades": 19, "taker_buy_base": 31007.5, "taker_buy_quote": 608.762712 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 4218.7, "close_time": 1775487599999, "quote_volume": 82.728707, "trades": 1, "taker_buy_base": 4218.7, "taker_buy_quote": 82.728707 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01965, "high": 0.01975, "low": 0.01963, "close": 0.01975, "volume": 86174.2, "close_time": 1775491199999, "quote_volume": 1694.825756, "trades": 15, "taker_buy_base": 29728.5, "taker_buy_quote": 584.757785 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0197, "high": 0.0197, "low": 0.01952, "close": 0.01953, "volume": 31962.9, "close_time": 1775494799999, "quote_volume": 625.790814, "trades": 15, "taker_buy_base": 8776.9, "taker_buy_quote": 171.412857 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 4478.3, "close_time": 1775498399999, "quote_volume": 87.998595, "trades": 1, "taker_buy_base": 4478.3, "taker_buy_quote": 87.998595 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01962, "high": 0.01962, "low": 0.01959, "close": 0.01959, "volume": 19301.3, "close_time": 1775501999999, "quote_volume": 378.508991, "trades": 6, "taker_buy_base": 4220.6, "taker_buy_quote": 82.808172 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "close_time": 1775505599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01972, "high": 0.02006, "low": 0.01953, "close": 0.01981, "volume": 426136.0, "close_time": 1775509199999, "quote_volume": 8446.387352, "trades": 77, "taker_buy_base": 202495.3, "taker_buy_quote": 4027.195863 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01983, "high": 0.02035, "low": 0.01973, "close": 0.02007, "volume": 561697.1, "close_time": 1775512799999, "quote_volume": 11201.091239, "trades": 149, "taker_buy_base": 420129.0, "taker_buy_quote": 8391.540581 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01994, "high": 0.02034, "low": 0.01976, "close": 0.02008, "volume": 316389.2, "close_time": 1775516399999, "quote_volume": 6321.990034, "trades": 86, "taker_buy_base": 282508.0, "taker_buy_quote": 5647.976446 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.01995, "high": 0.01995, "low": 0.01969, "close": 0.01971, "volume": 188894.1, "close_time": 1775519999999, "quote_volume": 3738.943282, "trades": 53, "taker_buy_base": 23787.4, "taker_buy_quote": 470.661126 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01965, "high": 0.01978, "low": 0.01964, "close": 0.01976, "volume": 37027.2, "close_time": 1775523599999, "quote_volume": 730.225055, "trades": 9, "taker_buy_base": 25843.0, "taker_buy_quote": 510.52275 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01984, "high": 0.01985, "low": 0.01957, "close": 0.01957, "volume": 425825.9, "close_time": 1775527199999, "quote_volume": 8414.632575, "trades": 43, "taker_buy_base": 339864.7, "taker_buy_quote": 6715.082361 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01953, "high": 0.01963, "low": 0.01953, "close": 0.01963, "volume": 21460.7, "close_time": 1775530799999, "quote_volume": 420.043605, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "close_time": 1775534399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 4218.7, "close_time": 1775537999999, "quote_volume": 82.391211, "trades": 1, "taker_buy_base": 4218.7, "taker_buy_quote": 82.391211 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01943, "high": 0.01943, "low": 0.01933, "close": 0.01933, "volume": 64262.4, "close_time": 1775541599999, "quote_volume": 1243.236213, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01933, "high": 0.01946, "low": 0.01933, "close": 0.01946, "volume": 22429.4, "close_time": 1775545199999, "quote_volume": 435.004682, "trades": 6, "taker_buy_base": 12167.7, "taker_buy_quote": 235.739217 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 22027.7, "close_time": 1775548799999, "quote_volume": 428.065014, "trades": 6, "taker_buy_base": 6680.3, "taker_buy_quote": 129.780658 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0194, "high": 0.01945, "low": 0.01924, "close": 0.01929, "volume": 518770.1, "close_time": 1775552399999, "quote_volume": 10063.467349, "trades": 68, "taker_buy_base": 130436.7, "taker_buy_quote": 2531.878467 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01937, "high": 0.01953, "low": 0.01937, "close": 0.01953, "volume": 54156.7, "close_time": 1775555999999, "quote_volume": 1054.78013, "trades": 14, "taker_buy_base": 50022.2, "taker_buy_quote": 974.24007 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01951, "high": 0.01951, "low": 0.01931, "close": 0.01937, "volume": 69024.6, "close_time": 1775559599999, "quote_volume": 1340.286762, "trades": 25, "taker_buy_base": 20366.0, "taker_buy_quote": 395.671594 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01933, "high": 0.01933, "low": 0.01912, "close": 0.01928, "volume": 120676.9, "close_time": 1775563199999, "quote_volume": 2321.539767, "trades": 41, "taker_buy_base": 12956.9, "taker_buy_quote": 248.599787 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01915, "close": 0.01919, "volume": 101469.5, "close_time": 1775566799999, "quote_volume": 1951.322715, "trades": 34, "taker_buy_base": 38860.9, "taker_buy_quote": 747.647224 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0192, "high": 0.0192, "low": 0.01909, "close": 0.0191, "volume": 53877.1, "close_time": 1775570399999, "quote_volume": 1030.73868, "trades": 21, "taker_buy_base": 16874.8, "taker_buy_quote": 322.224306 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01914, "high": 0.01925, "low": 0.01904, "close": 0.01916, "volume": 193979.5, "close_time": 1775573999999, "quote_volume": 3718.806864, "trades": 33, "taker_buy_base": 88345.0, "taker_buy_quote": 1693.678454 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01912, "high": 0.01912, "low": 0.01898, "close": 0.0191, "volume": 85572.2, "close_time": 1775577599999, "quote_volume": 1630.848608, "trades": 32, "taker_buy_base": 44164.0, "taker_buy_quote": 842.130519 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01924, "high": 0.01925, "low": 0.01906, "close": 0.01906, "volume": 76873.7, "close_time": 1775581199999, "quote_volume": 1468.835003, "trades": 29, "taker_buy_base": 31858.9, "taker_buy_quote": 608.023478 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0191, "high": 0.01926, "low": 0.01907, "close": 0.01924, "volume": 38438.9, "close_time": 1775584799999, "quote_volume": 734.801142, "trades": 15, "taker_buy_base": 28581.4, "taker_buy_quote": 546.616497 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 14012.8, "close_time": 1775588399999, "quote_volume": 268.162805, "trades": 2, "taker_buy_base": 14012.8, "taker_buy_quote": 268.162805 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01924, "high": 0.01924, "low": 0.01921, "close": 0.01921, "volume": 13779.2, "close_time": 1775591999999, "quote_volume": 264.841124, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01933, "high": 0.01933, "low": 0.01927, "close": 0.01927, "volume": 12656.1, "close_time": 1775595599999, "quote_volume": 244.136169, "trades": 5, "taker_buy_base": 4218.7, "taker_buy_quote": 81.547471 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01925, "high": 0.01959, "low": 0.01924, "close": 0.01959, "volume": 157837.9, "close_time": 1775599199999, "quote_volume": 3070.065339, "trades": 11, "taker_buy_base": 101631.2, "taker_buy_quote": 1980.180602 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01951, "high": 0.01974, "low": 0.01945, "close": 0.01974, "volume": 105881.5, "close_time": 1775602799999, "quote_volume": 2068.343009, "trades": 41, "taker_buy_base": 37789.0, "taker_buy_quote": 739.973966 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01985, "high": 0.02009, "low": 0.01985, "close": 0.01998, "volume": 59510.4, "close_time": 1775606399999, "quote_volume": 1187.086587, "trades": 8, "taker_buy_base": 16074.4, "taker_buy_quote": 320.719673 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02, "high": 0.02006, "low": 0.01996, "close": 0.01996, "volume": 30080.3, "close_time": 1775609999999, "quote_volume": 602.516505, "trades": 9, "taker_buy_base": 14376.1, "taker_buy_quote": 288.22721 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 4451.1, "close_time": 1775613599999, "quote_volume": 88.538874, "trades": 4, "taker_buy_base": 4451.1, "taker_buy_quote": 88.538874 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 3048.7, "close_time": 1775617199999, "quote_volume": 61.010768, "trades": 2, "taker_buy_base": 3048.7, "taker_buy_quote": 61.010768 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.02018, "high": 0.0202, "low": 0.02007, "close": 0.02007, "volume": 32043.9, "close_time": 1775620799999, "quote_volume": 645.382972, "trades": 10, "taker_buy_base": 15512.9, "taker_buy_quote": 312.664892 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02021, "high": 0.02073, "low": 0.02021, "close": 0.02067, "volume": 383437.8, "close_time": 1775624399999, "quote_volume": 7868.518331, "trades": 85, "taker_buy_base": 195392.6, "taker_buy_quote": 4009.864337 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.02062, "high": 0.02062, "low": 0.02042, "close": 0.02047, "volume": 156539.6, "close_time": 1775627999999, "quote_volume": 3212.812115, "trades": 40, "taker_buy_base": 32965.8, "taker_buy_quote": 675.397304 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.02043, "high": 0.02054, "low": 0.02043, "close": 0.02046, "volume": 235738.6, "close_time": 1775631599999, "quote_volume": 4829.775684, "trades": 40, "taker_buy_base": 136522.4, "taker_buy_quote": 2798.502554 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.02047, "high": 0.02066, "low": 0.02047, "close": 0.02061, "volume": 63870.8, "close_time": 1775635199999, "quote_volume": 1313.244302, "trades": 19, "taker_buy_base": 25726.8, "taker_buy_quote": 529.335703 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02064, "high": 0.0207, "low": 0.02037, "close": 0.02038, "volume": 48461.3, "close_time": 1775638799999, "quote_volume": 996.219872, "trades": 13, "taker_buy_base": 19934.1, "taker_buy_quote": 409.994489 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0204, "high": 0.02066, "low": 0.0204, "close": 0.0206, "volume": 237866.4, "close_time": 1775642399999, "quote_volume": 4871.493046, "trades": 38, "taker_buy_base": 186954.2, "taker_buy_quote": 3826.796266 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.02057, "high": 0.02057, "low": 0.02052, "close": 0.02052, "volume": 27842.0, "close_time": 1775645999999, "quote_volume": 571.584271, "trades": 10, "taker_buy_base": 5.0, "taker_buy_quote": 0.10285 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.02051, "high": 0.02056, "low": 0.02043, "close": 0.0205, "volume": 109700.5, "close_time": 1775649599999, "quote_volume": 2244.716932, "trades": 16, "taker_buy_base": 71675.9, "taker_buy_quote": 1466.03457 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02046, "high": 0.02065, "low": 0.02042, "close": 0.02061, "volume": 211013.8, "close_time": 1775653199999, "quote_volume": 4332.864763, "trades": 40, "taker_buy_base": 82020.8, "taker_buy_quote": 1684.060463 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.02057, "high": 0.02068, "low": 0.02052, "close": 0.02057, "volume": 94459.5, "close_time": 1775656799999, "quote_volume": 1944.266983, "trades": 34, "taker_buy_base": 42445.2, "taker_buy_quote": 873.341173 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.02064, "high": 0.02064, "low": 0.02047, "close": 0.02057, "volume": 496463.6, "close_time": 1775660399999, "quote_volume": 10197.868627, "trades": 52, "taker_buy_base": 327332.3, "taker_buy_quote": 6725.87866 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.02071, "high": 0.029, "low": 0.02071, "close": 0.02884, "volume": 14217412.3, "close_time": 1775663999999, "quote_volume": 381120.626653, "trades": 3113, "taker_buy_base": 6999205.3, "taker_buy_quote": 186438.5919 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02889, "high": 0.03382, "low": 0.02884, "close": 0.03059, "volume": 18186659.6, "close_time": 1775667599999, "quote_volume": 574657.026318, "trades": 4443, "taker_buy_base": 8856726.8, "taker_buy_quote": 280950.170517 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.03064, "high": 0.03205, "low": 0.02693, "close": 0.02819, "volume": 9754335.2, "close_time": 1775671199999, "quote_volume": 282661.510313, "trades": 2513, "taker_buy_base": 4374138.6, "taker_buy_quote": 127082.213569 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.02816, "high": 0.03035, "low": 0.02662, "close": 0.02814, "volume": 7067875.5, "close_time": 1775674799999, "quote_volume": 198950.195714, "trades": 1959, "taker_buy_base": 2796463.9, "taker_buy_quote": 79026.795646 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.02793, "high": 0.02882, "low": 0.02708, "close": 0.02806, "volume": 3283199.7, "close_time": 1775678399999, "quote_volume": 92023.610882, "trades": 1046, "taker_buy_base": 1726148.9, "taker_buy_quote": 48355.552138 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02816, "high": 0.03069, "low": 0.02756, "close": 0.02998, "volume": 4707135.2, "close_time": 1775681999999, "quote_volume": 138048.055991, "trades": 1243, "taker_buy_base": 2610033.9, "taker_buy_quote": 76616.268696 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.03003, "high": 0.0304, "low": 0.02725, "close": 0.02765, "volume": 3745421.3, "close_time": 1775685599999, "quote_volume": 107374.543043, "trades": 1045, "taker_buy_base": 1917999.4, "taker_buy_quote": 55291.407949 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.02772, "high": 0.02819, "low": 0.02712, "close": 0.02766, "volume": 1617992.4, "close_time": 1775689199999, "quote_volume": 44667.741837, "trades": 623, "taker_buy_base": 676646.2, "taker_buy_quote": 18706.545403 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0275, "high": 0.02908, "low": 0.02726, "close": 0.02799, "volume": 1503236.8, "close_time": 1775692799999, "quote_volume": 42133.902832, "trades": 715, "taker_buy_base": 725504.9, "taker_buy_quote": 20408.744424 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02787, "high": 0.02898, "low": 0.02549, "close": 0.02575, "volume": 2604153.0, "close_time": 1775696399999, "quote_volume": 69106.934162, "trades": 826, "taker_buy_base": 1516707.2, "taker_buy_quote": 40273.286808 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.02578, "high": 0.02673, "low": 0.02555, "close": 0.02654, "volume": 394694.2, "close_time": 1775699999999, "quote_volume": 10206.313082, "trades": 164, "taker_buy_base": 268651.7, "taker_buy_quote": 6940.382318 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.02655, "high": 0.04, "low": 0.02641, "close": 0.04, "volume": 4969894.6, "close_time": 1775703599999, "quote_volume": 167142.862457, "trades": 1715, "taker_buy_base": 2736989.7, "taker_buy_quote": 92168.383459 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.03961, "high": 0.04312, "low": 0.03474, "close": 0.03575, "volume": 9618377.5, "close_time": 1775707199999, "quote_volume": 369427.181062, "trades": 2825, "taker_buy_base": 4717176.2, "taker_buy_quote": 182317.964602 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03564, "high": 0.03675, "low": 0.03216, "close": 0.03294, "volume": 3443045.3, "close_time": 1775710799999, "quote_volume": 117459.377977, "trades": 1736, "taker_buy_base": 1526454.0, "taker_buy_quote": 52171.02693 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.03264, "high": 0.03345, "low": 0.03096, "close": 0.03186, "volume": 2233652.7, "close_time": 1775714399999, "quote_volume": 71197.551577, "trades": 1245, "taker_buy_base": 1125960.9, "taker_buy_quote": 35915.022401 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.03187, "high": 0.03208, "low": 0.03002, "close": 0.03114, "volume": 2439446.5, "close_time": 1775717999999, "quote_volume": 75325.02834, "trades": 1028, "taker_buy_base": 1122097.0, "taker_buy_quote": 34841.52776 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0312, "high": 0.03184, "low": 0.0303, "close": 0.03069, "volume": 2241475.1, "close_time": 1775721599999, "quote_volume": 69529.186326, "trades": 796, "taker_buy_base": 1055671.4, "taker_buy_quote": 32838.603696 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03043, "high": 0.03048, "low": 0.02931, "close": 0.03006, "volume": 1553415.0, "close_time": 1775725199999, "quote_volume": 46366.51891, "trades": 510, "taker_buy_base": 545729.3, "taker_buy_quote": 16343.255669 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.03023, "high": 0.03132, "low": 0.02969, "close": 0.02993, "volume": 1610919.6, "close_time": 1775728799999, "quote_volume": 49072.982142, "trades": 474, "taker_buy_base": 848130.1, "taker_buy_quote": 26062.338005 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.02988, "high": 0.02988, "low": 0.02845, "close": 0.02915, "volume": 2304969.0, "close_time": 1775732399999, "quote_volume": 67219.354343, "trades": 620, "taker_buy_base": 762915.9, "taker_buy_quote": 22189.45295 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.02922, "high": 0.03263, "low": 0.02922, "close": 0.03003, "volume": 6683615.1, "close_time": 1775735999999, "quote_volume": 206319.814339, "trades": 2031, "taker_buy_base": 3200078.3, "taker_buy_quote": 98849.315689 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03003, "high": 0.03475, "low": 0.02932, "close": 0.033, "volume": 9258014.8, "close_time": 1775739599999, "quote_volume": 297730.781036, "trades": 2235, "taker_buy_base": 5051266.5, "taker_buy_quote": 162443.734776 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0327, "high": 0.03599, "low": 0.03138, "close": 0.03372, "volume": 9039382.9, "close_time": 1775743199999, "quote_volume": 303776.580983, "trades": 2272, "taker_buy_base": 4416781.8, "taker_buy_quote": 148392.361793 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.03357, "high": 0.03773, "low": 0.03261, "close": 0.0338, "volume": 10770253.4, "close_time": 1775746799999, "quote_volume": 378180.685966, "trades": 3166, "taker_buy_base": 5381964.4, "taker_buy_quote": 189266.399122 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.03387, "high": 0.03405, "low": 0.03033, "close": 0.03056, "volume": 4653217.6, "close_time": 1775750399999, "quote_volume": 146505.384948, "trades": 1726, "taker_buy_base": 2072634.8, "taker_buy_quote": 65536.957353 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03064, "high": 0.03159, "low": 0.02988, "close": 0.03041, "volume": 3423871.8, "close_time": 1775753999999, "quote_volume": 106142.537506, "trades": 1143, "taker_buy_base": 1906005.1, "taker_buy_quote": 59209.913928 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.03036, "high": 0.03148, "low": 0.0303, "close": 0.03077, "volume": 641164.0, "close_time": 1775757599999, "quote_volume": 19891.327482, "trades": 299, "taker_buy_base": 347657.7, "taker_buy_quote": 10803.856574 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.03096, "high": 0.03145, "low": 0.03057, "close": 0.03117, "volume": 594921.7, "close_time": 1775761199999, "quote_volume": 18501.780532, "trades": 247, "taker_buy_base": 283975.1, "taker_buy_quote": 8837.430948 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.03125, "high": 0.03125, "low": 0.03039, "close": 0.03084, "volume": 449605.8, "close_time": 1775764799999, "quote_volume": 13804.117131, "trades": 234, "taker_buy_base": 233417.4, "taker_buy_quote": 7167.024652 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03085, "high": 0.0311, "low": 0.0305, "close": 0.03093, "volume": 489505.3, "close_time": 1775768399999, "quote_volume": 15067.360406, "trades": 188, "taker_buy_base": 204589.7, "taker_buy_quote": 6310.952938 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.03069, "high": 0.03098, "low": 0.03004, "close": 0.03053, "volume": 629825.0, "close_time": 1775771999999, "quote_volume": 19235.831653, "trades": 342, "taker_buy_base": 170205.5, "taker_buy_quote": 5213.964703 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.03072, "high": 0.03184, "low": 0.03053, "close": 0.03091, "volume": 455734.9, "close_time": 1775775599999, "quote_volume": 14184.514674, "trades": 237, "taker_buy_base": 249436.1, "taker_buy_quote": 7761.765186 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0306, "high": 0.03105, "low": 0.02924, "close": 0.02954, "volume": 841029.1, "close_time": 1775779199999, "quote_volume": 25153.160835, "trades": 286, "taker_buy_base": 320366.1, "taker_buy_quote": 9604.529538 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02976, "high": 0.03179, "low": 0.02976, "close": 0.03031, "volume": 933866.9, "close_time": 1775782799999, "quote_volume": 28971.228614, "trades": 472, "taker_buy_base": 675854.6, "taker_buy_quote": 20991.28028 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0304, "high": 0.03043, "low": 0.02966, "close": 0.02977, "volume": 132557.0, "close_time": 1775786399999, "quote_volume": 3995.051975, "trades": 113, "taker_buy_base": 48331.9, "taker_buy_quote": 1455.521534 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.03, "high": 0.03052, "low": 0.02995, "close": 0.03032, "volume": 163601.3, "close_time": 1775789999999, "quote_volume": 4950.278974, "trades": 51, "taker_buy_base": 53293.5, "taker_buy_quote": 1613.407014 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.03057, "high": 0.03107, "low": 0.03024, "close": 0.03024, "volume": 157440.1, "close_time": 1775793599999, "quote_volume": 4856.066973, "trades": 70, "taker_buy_base": 86438.0, "taker_buy_quote": 2665.088632 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03034, "high": 0.03152, "low": 0.03017, "close": 0.03101, "volume": 553495.3, "close_time": 1775797199999, "quote_volume": 17067.214162, "trades": 191, "taker_buy_base": 311966.0, "taker_buy_quote": 9628.944794 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.03082, "high": 0.03082, "low": 0.02972, "close": 0.02989, "volume": 346737.0, "close_time": 1775800799999, "quote_volume": 10487.641534, "trades": 155, "taker_buy_base": 106364.9, "taker_buy_quote": 3236.127264 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.02984, "high": 0.02984, "low": 0.02919, "close": 0.02973, "volume": 529608.9, "close_time": 1775804399999, "quote_volume": 15646.785288, "trades": 155, "taker_buy_base": 239091.3, "taker_buy_quote": 7066.584769 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0296, "high": 0.0299, "low": 0.02866, "close": 0.02886, "volume": 609927.5, "close_time": 1775807999999, "quote_volume": 17816.930574, "trades": 168, "taker_buy_base": 235993.4, "taker_buy_quote": 6906.616533 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02861, "high": 0.02911, "low": 0.02861, "close": 0.02897, "volume": 84475.8, "close_time": 1775811599999, "quote_volume": 2439.69939, "trades": 32, "taker_buy_base": 28920.6, "taker_buy_quote": 838.554257 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.02894, "high": 0.02925, "low": 0.02867, "close": 0.02885, "volume": 395009.4, "close_time": 1775815199999, "quote_volume": 11414.294872, "trades": 90, "taker_buy_base": 66094.2, "taker_buy_quote": 1916.435682 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.02888, "high": 0.02987, "low": 0.0288, "close": 0.02925, "volume": 232349.4, "close_time": 1775818799999, "quote_volume": 6840.64348, "trades": 123, "taker_buy_base": 136420.9, "taker_buy_quote": 4017.938908 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.02877, "high": 0.02922, "low": 0.02873, "close": 0.02922, "volume": 200490.2, "close_time": 1775822399999, "quote_volume": 5813.058319, "trades": 70, "taker_buy_base": 43018.2, "taker_buy_quote": 1251.060479 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.02932, "high": 0.02965, "low": 0.02897, "close": 0.02897, "volume": 322707.2, "close_time": 1775825999999, "quote_volume": 9420.609442, "trades": 85, "taker_buy_base": 98162.9, "taker_buy_quote": 2881.74148 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.02892, "high": 0.02922, "low": 0.02821, "close": 0.02832, "volume": 383707.3, "close_time": 1775829599999, "quote_volume": 11040.371008, "trades": 74, "taker_buy_base": 261037.3, "taker_buy_quote": 7532.863681 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.02828, "high": 0.02936, "low": 0.02828, "close": 0.02888, "volume": 89452.5, "close_time": 1775833199999, "quote_volume": 2575.681353, "trades": 48, "taker_buy_base": 47028.6, "taker_buy_quote": 1354.661896 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.02893, "high": 0.02973, "low": 0.02893, "close": 0.02913, "volume": 19935.0, "close_time": 1775836799999, "quote_volume": 583.195485, "trades": 16, "taker_buy_base": 4968.9, "taker_buy_quote": 146.85848 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.02913, "high": 0.02921, "low": 0.02888, "close": 0.0292, "volume": 125453.9, "close_time": 1775840399999, "quote_volume": 3638.29348, "trades": 44, "taker_buy_base": 18110.1, "taker_buy_quote": 526.92698 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.02927, "high": 0.02967, "low": 0.02917, "close": 0.02943, "volume": 93953.3, "close_time": 1775843999999, "quote_volume": 2764.942963, "trades": 22, "taker_buy_base": 46549.6, "taker_buy_quote": 1376.2091 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.02948, "high": 0.02961, "low": 0.02909, "close": 0.02911, "volume": 26434.3, "close_time": 1775847599999, "quote_volume": 778.525897, "trades": 8, "taker_buy_base": 6081.5, "taker_buy_quote": 179.975192 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0288, "close": 0.0288, "volume": 91668.0, "close_time": 1775851199999, "quote_volume": 2658.419653, "trades": 36, "taker_buy_base": 9061.7, "taker_buy_quote": 261.777564 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.02895, "high": 0.02914, "low": 0.02887, "close": 0.02914, "volume": 63605.1, "close_time": 1775854799999, "quote_volume": 1839.377508, "trades": 24, "taker_buy_base": 2640.2, "taker_buy_quote": 76.864436 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0293, "high": 0.02932, "low": 0.02878, "close": 0.02878, "volume": 132431.4, "close_time": 1775858399999, "quote_volume": 3847.603699, "trades": 36, "taker_buy_base": 58424.4, "taker_buy_quote": 1710.238129 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.02873, "high": 0.02881, "low": 0.02855, "close": 0.02866, "volume": 70671.5, "close_time": 1775861999999, "quote_volume": 2024.185834, "trades": 34, "taker_buy_base": 7925.1, "taker_buy_quote": 227.301837 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.02844, "high": 0.02848, "low": 0.02834, "close": 0.02834, "volume": 129181.1, "close_time": 1775865599999, "quote_volume": 3670.559009, "trades": 41, "taker_buy_base": 42069.3, "taker_buy_quote": 1197.321465 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0286, "high": 0.0286, "low": 0.02732, "close": 0.02829, "volume": 416964.6, "close_time": 1775869199999, "quote_volume": 11663.72589, "trades": 112, "taker_buy_base": 72383.8, "taker_buy_quote": 2015.586737 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.02844, "high": 0.02861, "low": 0.02763, "close": 0.02768, "volume": 87879.0, "close_time": 1775872799999, "quote_volume": 2464.918815, "trades": 41, "taker_buy_base": 28268.4, "taker_buy_quote": 798.512179 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.02797, "high": 0.02901, "low": 0.02779, "close": 0.02803, "volume": 913450.3, "close_time": 1775876399999, "quote_volume": 25810.661368, "trades": 162, "taker_buy_base": 493349.1, "taker_buy_quote": 13925.358069 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.02795, "high": 0.02809, "low": 0.02747, "close": 0.02747, "volume": 108476.1, "close_time": 1775879999999, "quote_volume": 3011.486347, "trades": 32, "taker_buy_base": 25222.2, "taker_buy_quote": 705.328971 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.02746, "high": 0.028, "low": 0.02746, "close": 0.028, "volume": 280453.3, "close_time": 1775883599999, "quote_volume": 7728.444085, "trades": 29, "taker_buy_base": 263805.3, "taker_buy_quote": 7268.00028 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.02788, "high": 0.02788, "low": 0.02746, "close": 0.02764, "volume": 84394.6, "close_time": 1775887199999, "quote_volume": 2334.919539, "trades": 21, "taker_buy_base": 6624.7, "taker_buy_quote": 183.702931 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.02765, "high": 0.02799, "low": 0.02753, "close": 0.02776, "volume": 100935.1, "close_time": 1775890799999, "quote_volume": 2804.356967, "trades": 25, "taker_buy_base": 16078.5, "taker_buy_quote": 444.936855 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.02781, "high": 0.02911, "low": 0.0278, "close": 0.02841, "volume": 660171.5, "close_time": 1775894399999, "quote_volume": 18761.571576, "trades": 127, "taker_buy_base": 401721.1, "taker_buy_quote": 11394.223819 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.02859, "high": 0.02969, "low": 0.02854, "close": 0.02875, "volume": 115348.4, "close_time": 1775897999999, "quote_volume": 3363.95329, "trades": 40, "taker_buy_base": 51231.9, "taker_buy_quote": 1487.371374 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.02851, "high": 0.02854, "low": 0.02781, "close": 0.02826, "volume": 157764.9, "close_time": 1775901599999, "quote_volume": 4437.348219, "trades": 45, "taker_buy_base": 57280.0, "taker_buy_quote": 1616.688378 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.02821, "high": 0.02827, "low": 0.02778, "close": 0.02827, "volume": 272321.2, "close_time": 1775905199999, "quote_volume": 7630.926195, "trades": 50, "taker_buy_base": 105383.5, "taker_buy_quote": 2969.451629 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.02832, "high": 0.02982, "low": 0.02832, "close": 0.0286, "volume": 914301.2, "close_time": 1775908799999, "quote_volume": 26607.168994, "trades": 144, "taker_buy_base": 458500.7, "taker_buy_quote": 13364.932457 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.02895, "high": 0.02906, "low": 0.02859, "close": 0.02898, "volume": 77724.3, "close_time": 1775912399999, "quote_volume": 2237.044382, "trades": 41, "taker_buy_base": 42534.1, "taker_buy_quote": 1221.655471 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.02877, "high": 0.02915, "low": 0.02877, "close": 0.02915, "volume": 168812.0, "close_time": 1775915999999, "quote_volume": 4873.550158, "trades": 27, "taker_buy_base": 36951.0, "taker_buy_quote": 1074.633479 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.02909, "high": 0.02942, "low": 0.02875, "close": 0.02876, "volume": 35445.7, "close_time": 1775919599999, "quote_volume": 1028.286078, "trades": 19, "taker_buy_base": 6841.6, "taker_buy_quote": 199.249943 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.02856, "high": 0.03045, "low": 0.02855, "close": 0.03028, "volume": 848815.2, "close_time": 1775923199999, "quote_volume": 25407.081553, "trades": 182, "taker_buy_base": 521055.0, "taker_buy_quote": 15620.055229 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0302, "high": 0.03364, "low": 0.03008, "close": 0.03094, "volume": 3992643.2, "close_time": 1775926799999, "quote_volume": 127810.827236, "trades": 939, "taker_buy_base": 1581780.8, "taker_buy_quote": 50548.889364 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.03093, "high": 0.03136, "low": 0.03014, "close": 0.03053, "volume": 1290497.1, "close_time": 1775930399999, "quote_volume": 39147.656345, "trades": 177, "taker_buy_base": 780893.4, "taker_buy_quote": 23681.876483 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0303, "high": 0.03072, "low": 0.02991, "close": 0.03068, "volume": 326402.0, "close_time": 1775933999999, "quote_volume": 9892.609801, "trades": 66, "taker_buy_base": 93685.5, "taker_buy_quote": 2839.01251 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.03064, "high": 0.0309, "low": 0.03044, "close": 0.03044, "volume": 158138.4, "close_time": 1775937599999, "quote_volume": 4839.956749, "trades": 30, "taker_buy_base": 126826.9, "taker_buy_quote": 3880.449974 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.03048, "high": 0.03243, "low": 0.03023, "close": 0.03135, "volume": 820856.0, "close_time": 1775941199999, "quote_volume": 25849.084865, "trades": 186, "taker_buy_base": 193923.0, "taker_buy_quote": 6179.454856 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0317, "high": 0.0335, "low": 0.03121, "close": 0.0335, "volume": 2077336.5, "close_time": 1775944799999, "quote_volume": 66727.164224, "trades": 434, "taker_buy_base": 616690.3, "taker_buy_quote": 19931.796312 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0335, "high": 0.0345, "low": 0.03133, "close": 0.03192, "volume": 2615144.0, "close_time": 1775948399999, "quote_volume": 84702.730908, "trades": 578, "taker_buy_base": 1015209.0, "taker_buy_quote": 32774.015286 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.03192, "high": 0.0322, "low": 0.0312, "close": 0.03136, "volume": 746429.5, "close_time": 1775951999999, "quote_volume": 23588.641682, "trades": 420, "taker_buy_base": 379552.1, "taker_buy_quote": 11975.415585 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03137, "high": 0.03217, "low": 0.03095, "close": 0.03192, "volume": 757644.1, "close_time": 1775955599999, "quote_volume": 23824.167325, "trades": 438, "taker_buy_base": 372259.2, "taker_buy_quote": 11693.48545 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.03201, "high": 0.03313, "low": 0.03148, "close": 0.03313, "volume": 800798.5, "close_time": 1775959199999, "quote_volume": 25782.919739, "trades": 622, "taker_buy_base": 461479.6, "taker_buy_quote": 14883.51196 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.03312, "high": 0.0336, "low": 0.0316, "close": 0.03171, "volume": 521197.2, "close_time": 1775962799999, "quote_volume": 17094.709271, "trades": 596, "taker_buy_base": 274008.6, "taker_buy_quote": 9028.973073 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.03172, "high": 0.03318, "low": 0.03118, "close": 0.03306, "volume": 381083.0, "close_time": 1775966399999, "quote_volume": 12180.632392, "trades": 399, "taker_buy_base": 186060.7, "taker_buy_quote": 5986.60248 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.03313, "high": 0.03351, "low": 0.03159, "close": 0.03179, "volume": 911542.0, "close_time": 1775969999999, "quote_volume": 29534.466006, "trades": 813, "taker_buy_base": 335109.4, "taker_buy_quote": 10800.767133 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.03175, "high": 0.03186, "low": 0.03118, "close": 0.03152, "volume": 553294.4, "close_time": 1775973599999, "quote_volume": 17416.675618, "trades": 285, "taker_buy_base": 201280.2, "taker_buy_quote": 6330.165652 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.03154, "high": 0.03256, "low": 0.03132, "close": 0.03256, "volume": 1209261.0, "close_time": 1775977199999, "quote_volume": 38615.626513, "trades": 788, "taker_buy_base": 599103.1, "taker_buy_quote": 19142.30895 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.03247, "high": 0.03247, "low": 0.0307, "close": 0.03138, "volume": 1236031.1, "close_time": 1775980799999, "quote_volume": 38903.723156, "trades": 782, "taker_buy_base": 579992.2, "taker_buy_quote": 18226.7561 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.03143, "high": 0.0335, "low": 0.0312, "close": 0.0323, "volume": 1127851.8, "close_time": 1775984399999, "quote_volume": 36577.599676, "trades": 763, "taker_buy_base": 540743.1, "taker_buy_quote": 17451.89691 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.03225, "high": 0.03485, "low": 0.03225, "close": 0.03347, "volume": 2449325.3, "close_time": 1775987999999, "quote_volume": 82277.901497, "trades": 1518, "taker_buy_base": 1242003.3, "taker_buy_quote": 41788.652458 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0334, "high": 0.03619, "low": 0.0334, "close": 0.03589, "volume": 3347204.3, "close_time": 1775991599999, "quote_volume": 116549.943761, "trades": 2336, "taker_buy_base": 1831368.1, "taker_buy_quote": 63728.176267 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.03593, "high": 0.03933, "low": 0.0357, "close": 0.03866, "volume": 4679888.4, "close_time": 1775995199999, "quote_volume": 174667.027509, "trades": 3251, "taker_buy_base": 2301267.9, "taker_buy_quote": 86081.582093 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.03875, "high": 0.05385, "low": 0.03857, "close": 0.05202, "volume": 15544560.0, "close_time": 1775998799999, "quote_volume": 713211.723649, "trades": 9914, "taker_buy_base": 7551552.3, "taker_buy_quote": 345800.030297 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.05195, "high": 0.0525, "low": 0.04327, "close": 0.04367, "volume": 9341427.2, "close_time": 1776002399999, "quote_volume": 429577.203562, "trades": 7242, "taker_buy_base": 4653524.2, "taker_buy_quote": 213567.284861 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.04354, "high": 0.0437, "low": 0.0405, "close": 0.04088, "volume": 6977248.1, "close_time": 1776005999999, "quote_volume": 295015.556986, "trades": 3478, "taker_buy_base": 3444942.2, "taker_buy_quote": 146146.394314 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.04095, "high": 0.0415, "low": 0.03851, "close": 0.03855, "volume": 6600219.2, "close_time": 1776009599999, "quote_volume": 265050.782775, "trades": 3061, "taker_buy_base": 3239052.8, "taker_buy_quote": 130201.086596 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.03855, "high": 0.04051, "low": 0.0375, "close": 0.04032, "volume": 5614307.5, "close_time": 1776013199999, "quote_volume": 217801.443002, "trades": 2716, "taker_buy_base": 2980879.1, "taker_buy_quote": 115772.753479 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.04027, "high": 0.04027, "low": 0.0381, "close": 0.03862, "volume": 2867603.5, "close_time": 1776016799999, "quote_volume": 112807.275759, "trades": 1439, "taker_buy_base": 1301196.6, "taker_buy_quote": 51236.746141 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0386, "high": 0.03961, "low": 0.03796, "close": 0.03849, "volume": 1739948.2, "close_time": 1776020399999, "quote_volume": 66929.256004, "trades": 1235, "taker_buy_base": 956356.0, "taker_buy_quote": 36795.350382 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.03845, "high": 0.03918, "low": 0.03768, "close": 0.03874, "volume": 1799456.1, "close_time": 1776023999999, "quote_volume": 69206.523287, "trades": 1146, "taker_buy_base": 1030741.3, "taker_buy_quote": 39654.658556 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.03882, "high": 0.03932, "low": 0.03769, "close": 0.03859, "volume": 2062478.9, "close_time": 1776027599999, "quote_volume": 78917.103476, "trades": 1269, "taker_buy_base": 1119515.3, "taker_buy_quote": 42922.845434 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.03866, "high": 0.04127, "low": 0.03817, "close": 0.03953, "volume": 4935429.1, "close_time": 1776031199999, "quote_volume": 196367.923982, "trades": 2441, "taker_buy_base": 1804956.0, "taker_buy_quote": 72002.501871 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.03945, "high": 0.04026, "low": 0.03878, "close": 0.03906, "volume": 2725103.9, "close_time": 1776034799999, "quote_volume": 107213.766931, "trades": 1582, "taker_buy_base": 924771.6, "taker_buy_quote": 36406.056704 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.03903, "high": 0.0391, "low": 0.03778, "close": 0.03815, "volume": 1233750.3, "close_time": 1776038399999, "quote_volume": 47325.97711, "trades": 843, "taker_buy_base": 516891.3, "taker_buy_quote": 19831.982418 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.03805, "high": 0.03814, "low": 0.03538, "close": 0.03664, "volume": 2906883.7, "close_time": 1776041999999, "quote_volume": 105898.665216, "trades": 1693, "taker_buy_base": 2174963.2, "taker_buy_quote": 79177.954983 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.03675, "high": 0.03746, "low": 0.03667, "close": 0.03698, "volume": 737070.3, "close_time": 1776045599999, "quote_volume": 27319.819373, "trades": 676, "taker_buy_base": 454034.0, "taker_buy_quote": 16826.8383 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.03697, "high": 0.03728, "low": 0.03601, "close": 0.03622, "volume": 913445.2, "close_time": 1776049199999, "quote_volume": 33355.357414, "trades": 641, "taker_buy_base": 295021.0, "taker_buy_quote": 10754.838598 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.03619, "high": 0.03638, "low": 0.03584, "close": 0.03601, "volume": 138120.7, "close_time": 1776052799999, "quote_volume": 4988.159274, "trades": 241, "taker_buy_base": 85795.7, "taker_buy_quote": 3095.201075 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.03596, "high": 0.03782, "low": 0.03595, "close": 0.0376, "volume": 818056.4, "close_time": 1776056399999, "quote_volume": 30385.106377, "trades": 618, "taker_buy_base": 307869.6, "taker_buy_quote": 11368.373236 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.03752, "high": 0.03765, "low": 0.0355, "close": 0.03586, "volume": 875368.7, "close_time": 1776059999999, "quote_volume": 31921.39882, "trades": 656, "taker_buy_base": 386981.2, "taker_buy_quote": 14083.489383 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.03581, "high": 0.03645, "low": 0.0352, "close": 0.0354, "volume": 609738.0, "close_time": 1776063599999, "quote_volume": 21879.529236, "trades": 703, "taker_buy_base": 310773.0, "taker_buy_quote": 11163.883379 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0354, "high": 0.03567, "low": 0.03485, "close": 0.035, "volume": 708433.1, "close_time": 1776067199999, "quote_volume": 24973.169429, "trades": 562, "taker_buy_base": 190006.4, "taker_buy_quote": 6677.008122 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.03497, "high": 0.03594, "low": 0.0348, "close": 0.03579, "volume": 709395.9, "close_time": 1776070799999, "quote_volume": 25087.524523, "trades": 699, "taker_buy_base": 326314.1, "taker_buy_quote": 11557.538975 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.03594, "high": 0.04246, "low": 0.03594, "close": 0.04215, "volume": 8122914.0, "close_time": 1776074399999, "quote_volume": 318317.632944, "trades": 4324, "taker_buy_base": 4672869.9, "taker_buy_quote": 183592.746438 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.04201, "high": 0.04812, "low": 0.04034, "close": 0.04306, "volume": 12260407.5, "close_time": 1776077999999, "quote_volume": 551404.072256, "trades": 6479, "taker_buy_base": 6098606.4, "taker_buy_quote": 274767.604031 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.04295, "high": 0.04305, "low": 0.03966, "close": 0.04029, "volume": 5216785.6, "close_time": 1776081599999, "quote_volume": 214118.415426, "trades": 2861, "taker_buy_base": 2459540.4, "taker_buy_quote": 101171.836071 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.04034, "high": 0.04069, "low": 0.03941, "close": 0.03947, "volume": 1660926.9, "close_time": 1776085199999, "quote_volume": 66444.086847, "trades": 1080, "taker_buy_base": 844612.7, "taker_buy_quote": 33765.913422 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.03948, "high": 0.04124, "low": 0.03944, "close": 0.0402, "volume": 1498024.1, "close_time": 1776088799999, "quote_volume": 60306.46775, "trades": 1094, "taker_buy_base": 624969.9, "taker_buy_quote": 25153.085621 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.04035, "high": 0.05528, "low": 0.04024, "close": 0.04785, "volume": 17804972.5, "close_time": 1776092399999, "quote_volume": 888682.718491, "trades": 9417, "taker_buy_base": 7619449.7, "taker_buy_quote": 379965.956891 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.04766, "high": 0.051, "low": 0.04348, "close": 0.04429, "volume": 7648514.2, "close_time": 1776095999999, "quote_volume": 358074.733144, "trades": 3910, "taker_buy_base": 3588354.1, "taker_buy_quote": 168455.617963 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.04429, "high": 0.04576, "low": 0.04134, "close": 0.04358, "volume": 3380308.5, "close_time": 1776099599999, "quote_volume": 146958.908139, "trades": 1867, "taker_buy_base": 1492365.9, "taker_buy_quote": 64967.926421 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0433, "high": 0.04344, "low": 0.04155, "close": 0.04214, "volume": 1287981.1, "close_time": 1776103199999, "quote_volume": 54693.997745, "trades": 839, "taker_buy_base": 603122.8, "taker_buy_quote": 25621.548929 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.04214, "high": 0.04718, "low": 0.04184, "close": 0.04502, "volume": 5769881.0, "close_time": 1776106799999, "quote_volume": 259528.724021, "trades": 2694, "taker_buy_base": 2481771.3, "taker_buy_quote": 111347.719682 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.04481, "high": 0.04742, "low": 0.04473, "close": 0.04597, "volume": 3761166.1, "close_time": 1776110399999, "quote_volume": 172992.204771, "trades": 1811, "taker_buy_base": 1832801.4, "taker_buy_quote": 84129.560886 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.04577, "high": 0.046, "low": 0.04343, "close": 0.0445, "volume": 1934652.9, "close_time": 1776113999999, "quote_volume": 86420.245935, "trades": 972, "taker_buy_base": 825179.6, "taker_buy_quote": 36943.906596 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.04458, "high": 0.04558, "low": 0.044, "close": 0.04411, "volume": 752068.8, "close_time": 1776117599999, "quote_volume": 33746.515806, "trades": 525, "taker_buy_base": 414693.2, "taker_buy_quote": 18653.805816 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.04409, "high": 0.04535, "low": 0.04338, "close": 0.04483, "volume": 823085.3, "close_time": 1776121199999, "quote_volume": 36072.094923, "trades": 577, "taker_buy_base": 579023.2, "taker_buy_quote": 25292.805588 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.04479, "high": 0.04691, "low": 0.04357, "close": 0.04419, "volume": 1648278.1, "close_time": 1776124799999, "quote_volume": 74819.972493, "trades": 1136, "taker_buy_base": 732162.9, "taker_buy_quote": 33320.902916 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.04426, "high": 0.047, "low": 0.04378, "close": 0.04523, "volume": 917953.0, "close_time": 1776128399999, "quote_volume": 41787.17266, "trades": 937, "taker_buy_base": 488665.4, "taker_buy_quote": 22303.467917 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.04501, "high": 0.04619, "low": 0.0438, "close": 0.04551, "volume": 730689.0, "close_time": 1776131999999, "quote_volume": 32692.177955, "trades": 624, "taker_buy_base": 373407.3, "taker_buy_quote": 16761.411479 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.04538, "high": 0.046, "low": 0.04428, "close": 0.04521, "volume": 614019.4, "close_time": 1776135599999, "quote_volume": 27851.511186, "trades": 553, "taker_buy_base": 170006.6, "taker_buy_quote": 7700.322127 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.04541, "high": 0.04555, "low": 0.04396, "close": 0.04465, "volume": 245086.1, "close_time": 1776139199999, "quote_volume": 10925.127737, "trades": 380, "taker_buy_base": 88243.4, "taker_buy_quote": 3938.855345 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.04448, "high": 0.04523, "low": 0.04279, "close": 0.04392, "volume": 985407.0, "close_time": 1776142799999, "quote_volume": 43222.442141, "trades": 715, "taker_buy_base": 473957.6, "taker_buy_quote": 20759.072012 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.04384, "high": 0.04979, "low": 0.04366, "close": 0.04641, "volume": 5454066.7, "close_time": 1776146399999, "quote_volume": 258323.381, "trades": 3038, "taker_buy_base": 2982632.1, "taker_buy_quote": 140872.655921 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.04623, "high": 0.0488, "low": 0.04579, "close": 0.04703, "volume": 2592053.5, "close_time": 1776149999999, "quote_volume": 123724.715957, "trades": 2002, "taker_buy_base": 1037417.6, "taker_buy_quote": 49557.733666 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.047, "high": 0.04826, "low": 0.04586, "close": 0.04709, "volume": 2020162.7, "close_time": 1776153599999, "quote_volume": 95350.395076, "trades": 1572, "taker_buy_base": 928360.7, "taker_buy_quote": 43807.206307 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.04704, "high": 0.05214, "low": 0.04704, "close": 0.049, "volume": 6726714.0, "close_time": 1776157199999, "quote_volume": 335225.837304, "trades": 4231, "taker_buy_base": 3020700.9, "taker_buy_quote": 151197.427865 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.04899, "high": 0.05217, "low": 0.04894, "close": 0.0494, "volume": 4340371.8, "close_time": 1776160799999, "quote_volume": 219055.09258, "trades": 3440, "taker_buy_base": 2193271.4, "taker_buy_quote": 111034.859457 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0491, "high": 0.0498, "low": 0.04625, "close": 0.0475, "volume": 3479484.5, "close_time": 1776164399999, "quote_volume": 167510.187877, "trades": 2254, "taker_buy_base": 1587731.1, "taker_buy_quote": 76665.863429 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0477, "high": 0.04931, "low": 0.04735, "close": 0.04788, "volume": 1435306.6, "close_time": 1776167999999, "quote_volume": 69476.176795, "trades": 1095, "taker_buy_base": 699781.8, "taker_buy_quote": 33853.089186 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0479, "high": 0.04919, "low": 0.04749, "close": 0.04774, "volume": 1564629.2, "close_time": 1776171599999, "quote_volume": 75792.255807, "trades": 1134, "taker_buy_base": 720896.2, "taker_buy_quote": 34905.873782 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.04776, "high": 0.04873, "low": 0.04649, "close": 0.0468, "volume": 2152598.3, "close_time": 1776175199999, "quote_volume": 101785.907742, "trades": 1425, "taker_buy_base": 965510.9, "taker_buy_quote": 45725.331695 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.04689, "high": 0.04942, "low": 0.04649, "close": 0.04769, "volume": 1085028.1, "close_time": 1776178799999, "quote_volume": 51996.665521, "trades": 1030, "taker_buy_base": 426958.9, "taker_buy_quote": 20497.189503 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0476, "high": 0.07397, "low": 0.04647, "close": 0.06379, "volume": 14912987.1, "close_time": 1776182399999, "quote_volume": 908246.516393, "trades": 7695, "taker_buy_base": 7352611.7, "taker_buy_quote": 443424.915741 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.06379, "high": 0.0666, "low": 0.05292, "close": 0.05327, "volume": 8560252.5, "close_time": 1776185999999, "quote_volume": 492311.900272, "trades": 5751, "taker_buy_base": 3716681.3, "taker_buy_quote": 214616.118189 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.05309, "high": 0.057, "low": 0.05214, "close": 0.05314, "volume": 6078986.3, "close_time": 1776189599999, "quote_volume": 333925.783731, "trades": 4737, "taker_buy_base": 3171206.8, "taker_buy_quote": 173729.448043 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.053, "high": 0.05551, "low": 0.05195, "close": 0.05213, "volume": 2459720.2, "close_time": 1776193199999, "quote_volume": 131044.273373, "trades": 2039, "taker_buy_base": 1178437.9, "taker_buy_quote": 62877.94098 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.05219, "high": 0.05705, "low": 0.05219, "close": 0.05535, "volume": 3577718.0, "close_time": 1776196799999, "quote_volume": 197946.271584, "trades": 2527, "taker_buy_base": 1564615.8, "taker_buy_quote": 86505.804902 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.05518, "high": 0.06013, "low": 0.05511, "close": 0.05836, "volume": 4075015.6, "close_time": 1776200399999, "quote_volume": 238021.027651, "trades": 2895, "taker_buy_base": 1986073.3, "taker_buy_quote": 116032.750554 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.05821, "high": 0.05906, "low": 0.05541, "close": 0.05736, "volume": 1900505.0, "close_time": 1776203999999, "quote_volume": 107492.652883, "trades": 1546, "taker_buy_base": 754634.2, "taker_buy_quote": 42791.871853 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.05751, "high": 0.06343, "low": 0.05656, "close": 0.0609, "volume": 3245920.2, "close_time": 1776207599999, "quote_volume": 195459.049102, "trades": 2308, "taker_buy_base": 1559364.1, "taker_buy_quote": 94127.591134 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.06091, "high": 0.06335, "low": 0.05891, "close": 0.05967, "volume": 2780723.0, "close_time": 1776211199999, "quote_volume": 169229.07421, "trades": 2872, "taker_buy_base": 1141069.0, "taker_buy_quote": 69430.697002 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05995, "high": 0.06331, "low": 0.05836, "close": 0.05956, "volume": 2019028.3, "close_time": 1776214799999, "quote_volume": 123727.416452, "trades": 2066, "taker_buy_base": 1100008.2, "taker_buy_quote": 67510.496772 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.05967, "high": 0.063, "low": 0.05839, "close": 0.06021, "volume": 1844884.0, "close_time": 1776218399999, "quote_volume": 111377.735305, "trades": 1545, "taker_buy_base": 729220.6, "taker_buy_quote": 44007.55952 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.06021, "high": 0.06267, "low": 0.05883, "close": 0.06139, "volume": 651201.1, "close_time": 1776221999999, "quote_volume": 39297.708734, "trades": 807, "taker_buy_base": 249152.4, "taker_buy_quote": 15115.559963 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.06156, "high": 0.0674, "low": 0.06156, "close": 0.0638, "volume": 2542790.7, "close_time": 1776225599999, "quote_volume": 164818.20017, "trades": 2582, "taker_buy_base": 1295560.5, "taker_buy_quote": 84239.161766 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.06423, "high": 0.06926, "low": 0.06189, "close": 0.06874, "volume": 3563432.9, "close_time": 1776229199999, "quote_volume": 236560.912747, "trades": 3446, "taker_buy_base": 1876038.9, "taker_buy_quote": 125035.32198 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.06853, "high": 0.07274, "low": 0.06617, "close": 0.07175, "volume": 4490504.7, "close_time": 1776232799999, "quote_volume": 312878.236281, "trades": 3844, "taker_buy_base": 1944228.2, "taker_buy_quote": 135742.840239 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.072, "high": 0.07299, "low": 0.0617, "close": 0.06258, "volume": 5908043.2, "close_time": 1776236399999, "quote_volume": 392520.874691, "trades": 4492, "taker_buy_base": 3109851.4, "taker_buy_quote": 206290.148609 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.06268, "high": 0.069, "low": 0.0626, "close": 0.0663, "volume": 6148535.1, "close_time": 1776239999999, "quote_volume": 408673.000643, "trades": 4030, "taker_buy_base": 2723850.5, "taker_buy_quote": 181459.157095 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.06629, "high": 0.06997, "low": 0.06572, "close": 0.06821, "volume": 3385061.1, "close_time": 1776243599999, "quote_volume": 228061.973387, "trades": 3010, "taker_buy_base": 1881285.1, "taker_buy_quote": 126773.687327 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.06833, "high": 0.06839, "low": 0.06459, "close": 0.0655, "volume": 3077981.6, "close_time": 1776247199999, "quote_volume": 205585.572242, "trades": 2445, "taker_buy_base": 1517284.5, "taker_buy_quote": 101526.073116 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.0656, "high": 0.0677, "low": 0.06413, "close": 0.06583, "volume": 2509652.7, "close_time": 1776250799999, "quote_volume": 166607.458195, "trades": 2388, "taker_buy_base": 1146481.4, "taker_buy_quote": 76317.77894 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.06598, "high": 0.06809, "low": 0.06354, "close": 0.06704, "volume": 2441591.6, "close_time": 1776254399999, "quote_volume": 160773.720722, "trades": 2103, "taker_buy_base": 1202788.4, "taker_buy_quote": 79379.496002 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.06712, "high": 0.07361, "low": 0.06712, "close": 0.073, "volume": 4694044.2, "close_time": 1776257999999, "quote_volume": 330985.554184, "trades": 3822, "taker_buy_base": 2314138.2, "taker_buy_quote": 163204.027246 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.07322, "high": 0.07594, "low": 0.06942, "close": 0.07497, "volume": 6216239.9, "close_time": 1776261599999, "quote_volume": 451840.313368, "trades": 4006, "taker_buy_base": 3039952.3, "taker_buy_quote": 221228.024673 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.07534, "high": 0.08051, "low": 0.07401, "close": 0.07781, "volume": 7986198.0, "close_time": 1776265199999, "quote_volume": 620194.530541, "trades": 5125, "taker_buy_base": 4334469.1, "taker_buy_quote": 337939.277032 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.07801, "high": 0.0895, "low": 0.07528, "close": 0.08935, "volume": 11600829.8, "close_time": 1776268799999, "quote_volume": 962212.021062, "trades": 5899, "taker_buy_base": 5910803.0, "taker_buy_quote": 491884.156678 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.08946, "high": 0.10078, "low": 0.08312, "close": 0.08813, "volume": 11672452.1, "close_time": 1776272399999, "quote_volume": 1075216.270972, "trades": 7763, "taker_buy_base": 5831604.6, "taker_buy_quote": 539827.716726 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.08773, "high": 0.08862, "low": 0.08342, "close": 0.08746, "volume": 4621277.0, "close_time": 1776275999999, "quote_volume": 396547.686013, "trades": 4246, "taker_buy_base": 2210515.3, "taker_buy_quote": 189698.895039 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0876, "high": 0.09192, "low": 0.08675, "close": 0.0914, "volume": 3283133.1, "close_time": 1776279599999, "quote_volume": 293138.432556, "trades": 3204, "taker_buy_base": 1989886.6, "taker_buy_quote": 177660.269425 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.09132, "high": 0.09514, "low": 0.08916, "close": 0.0918, "volume": 5619745.3, "close_time": 1776283199999, "quote_volume": 520804.29186, "trades": 5118, "taker_buy_base": 2763457.3, "taker_buy_quote": 256437.964493 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0918, "high": 0.09273, "low": 0.08625, "close": 0.08847, "volume": 2014120.9, "close_time": 1776286799999, "quote_volume": 181527.045202, "trades": 2086, "taker_buy_base": 1014779.5, "taker_buy_quote": 91593.270607 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.08847, "high": 0.09158, "low": 0.08622, "close": 0.09118, "volume": 1661288.4, "close_time": 1776290399999, "quote_volume": 148570.900234, "trades": 1540, "taker_buy_base": 810457.6, "taker_buy_quote": 72656.684687 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.09094, "high": 0.09888, "low": 0.09089, "close": 0.09322, "volume": 3504173.6, "close_time": 1776293999999, "quote_volume": 332330.078935, "trades": 2954, "taker_buy_base": 1807611.7, "taker_buy_quote": 171463.448689 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.09332, "high": 0.09332, "low": 0.088, "close": 0.08991, "volume": 1091550.7, "close_time": 1776297599999, "quote_volume": 98894.540015, "trades": 1369, "taker_buy_base": 482989.0, "taker_buy_quote": 43870.720244 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.08976, "high": 0.09768, "low": 0.08966, "close": 0.09505, "volume": 1922893.3, "close_time": 1776301199999, "quote_volume": 180171.432378, "trades": 1889, "taker_buy_base": 987334.1, "taker_buy_quote": 92501.187197 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.09498, "high": 0.0985, "low": 0.09182, "close": 0.09322, "volume": 1574875.8, "close_time": 1776304799999, "quote_volume": 148583.798416, "trades": 1395, "taker_buy_base": 737038.4, "taker_buy_quote": 69475.193797 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.09297, "high": 0.0948, "low": 0.08325, "close": 0.08529, "volume": 2316258.5, "close_time": 1776308399999, "quote_volume": 202522.002713, "trades": 2320, "taker_buy_base": 968973.1, "taker_buy_quote": 84763.136215 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.08533, "high": 0.08791, "low": 0.07691, "close": 0.07779, "volume": 4344118.9, "close_time": 1776311999999, "quote_volume": 354413.276432, "trades": 3301, "taker_buy_base": 1682082.5, "taker_buy_quote": 136613.53844 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.07779, "high": 0.08478, "low": 0.07342, "close": 0.08195, "volume": 3393888.6, "close_time": 1776315599999, "quote_volume": 267881.36291, "trades": 3022, "taker_buy_base": 1822409.2, "taker_buy_quote": 144373.862804 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.08196, "high": 0.08325, "low": 0.07727, "close": 0.07787, "volume": 2858022.3, "close_time": 1776319199999, "quote_volume": 229284.299075, "trades": 2406, "taker_buy_base": 1192970.9, "taker_buy_quote": 95967.798678 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.07787, "high": 0.08176, "low": 0.07718, "close": 0.07899, "volume": 1219066.0, "close_time": 1776322799999, "quote_volume": 96630.366326, "trades": 1388, "taker_buy_base": 585871.0, "taker_buy_quote": 46418.932326 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.079, "high": 0.07923, "low": 0.07639, "close": 0.07668, "volume": 1465234.2, "close_time": 1776326399999, "quote_volume": 113247.717716, "trades": 1550, "taker_buy_base": 571868.6, "taker_buy_quote": 44278.709871 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.07667, "high": 0.07987, "low": 0.07576, "close": 0.07776, "volume": 2767227.8, "close_time": 1776329999999, "quote_volume": 217421.069059, "trades": 2140, "taker_buy_base": 1951354.1, "taker_buy_quote": 153685.48768 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.0779, "high": 0.07939, "low": 0.07424, "close": 0.07674, "volume": 1925590.4, "close_time": 1776333599999, "quote_volume": 147857.224648, "trades": 2328, "taker_buy_base": 937199.5, "taker_buy_quote": 71795.057185 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.07698, "high": 0.0788, "low": 0.0764, "close": 0.07801, "volume": 919109.0, "close_time": 1776337199999, "quote_volume": 71430.715215, "trades": 970, "taker_buy_base": 530249.6, "taker_buy_quote": 41158.23532 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.07795, "high": 0.08598, "low": 0.07708, "close": 0.08227, "volume": 3174464.8, "close_time": 1776340799999, "quote_volume": 261118.649966, "trades": 2849, "taker_buy_base": 1631886.1, "taker_buy_quote": 134479.717093 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.08209, "high": 0.0918, "low": 0.08125, "close": 0.0914, "volume": 3353329.6, "close_time": 1776344399999, "quote_volume": 286047.398613, "trades": 3685, "taker_buy_base": 1732971.0, "taker_buy_quote": 148176.554294 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.09107, "high": 0.09844, "low": 0.085, "close": 0.09705, "volume": 7972909.6, "close_time": 1776347999999, "quote_volume": 741199.549815, "trades": 5539, "taker_buy_base": 3934577.6, "taker_buy_quote": 366075.743481 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.09752, "high": 0.10475, "low": 0.08128, "close": 0.0813, "volume": 16697049.0, "close_time": 1776351599999, "quote_volume": 1500081.085226, "trades": 8598, "taker_buy_base": 7949941.2, "taker_buy_quote": 707867.606523 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.08123, "high": 0.085, "low": 0.07921, "close": 0.08071, "volume": 4309011.6, "close_time": 1776355199999, "quote_volume": 353387.888111, "trades": 3619, "taker_buy_base": 2250871.4, "taker_buy_quote": 184927.20211 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.08075, "high": 0.08106, "low": 0.07371, "close": 0.07778, "volume": 4682411.7, "close_time": 1776358799999, "quote_volume": 362462.535468, "trades": 3268, "taker_buy_base": 2254752.2, "taker_buy_quote": 175023.466033 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.07789, "high": 0.07827, "low": 0.07585, "close": 0.07744, "volume": 1143704.7, "close_time": 1776362399999, "quote_volume": 88046.050984, "trades": 1107, "taker_buy_base": 583120.5, "taker_buy_quote": 44868.734231 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.07722, "high": 0.081, "low": 0.07522, "close": 0.07669, "volume": 1812926.9, "close_time": 1776365999999, "quote_volume": 141289.6874, "trades": 1890, "taker_buy_base": 823207.0, "taker_buy_quote": 64425.045105 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.07685, "high": 0.0772, "low": 0.07334, "close": 0.07505, "volume": 1162579.8, "close_time": 1776369599999, "quote_volume": 87339.401281, "trades": 1356, "taker_buy_base": 493346.6, "taker_buy_quote": 37070.916948 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0751, "high": 0.07928, "low": 0.07394, "close": 0.07694, "volume": 1253509.4, "close_time": 1776373199999, "quote_volume": 96230.049061, "trades": 1115, "taker_buy_base": 649427.6, "taker_buy_quote": 50015.185238 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.07688, "high": 0.07688, "low": 0.07432, "close": 0.07513, "volume": 1140970.2, "close_time": 1776376799999, "quote_volume": 86284.089998, "trades": 635, "taker_buy_base": 525603.4, "taker_buy_quote": 39630.933873 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.07507, "high": 0.07528, "low": 0.07389, "close": 0.0745, "volume": 412487.2, "close_time": 1776380399999, "quote_volume": 30799.201607, "trades": 469, "taker_buy_base": 196959.7, "taker_buy_quote": 14708.748092 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.07457, "high": 0.0762, "low": 0.07359, "close": 0.07574, "volume": 412383.3, "close_time": 1776383999999, "quote_volume": 30696.641342, "trades": 402, "taker_buy_base": 193587.4, "taker_buy_quote": 14452.00444 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.07552, "high": 0.07757, "low": 0.07411, "close": 0.07489, "volume": 332459.4, "close_time": 1776387599999, "quote_volume": 25271.625237, "trades": 518, "taker_buy_base": 146855.9, "taker_buy_quote": 11124.30943 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.07438, "high": 0.07886, "low": 0.07433, "close": 0.0776, "volume": 903306.9, "close_time": 1776391199999, "quote_volume": 69588.775569, "trades": 881, "taker_buy_base": 437638.7, "taker_buy_quote": 33668.294542 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.07683, "high": 0.07817, "low": 0.07525, "close": 0.07814, "volume": 458931.2, "close_time": 1776394799999, "quote_volume": 35382.120879, "trades": 613, "taker_buy_base": 160256.3, "taker_buy_quote": 12325.923489 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.0782, "high": 0.0835, "low": 0.07727, "close": 0.08222, "volume": 1529253.6, "close_time": 1776398399999, "quote_volume": 123261.684318, "trades": 1446, "taker_buy_base": 873458.8, "taker_buy_quote": 70609.125181 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0818, "high": 0.08534, "low": 0.0787, "close": 0.07912, "volume": 1742235.8, "close_time": 1776401999999, "quote_volume": 143368.184578, "trades": 1638, "taker_buy_base": 936289.7, "taker_buy_quote": 77445.822992 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.07913, "high": 0.08265, "low": 0.07712, "close": 0.07743, "volume": 946362.3, "close_time": 1776405599999, "quote_volume": 75579.066096, "trades": 1150, "taker_buy_base": 522284.9, "taker_buy_quote": 41639.627889 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.078, "high": 0.07859, "low": 0.07609, "close": 0.07645, "volume": 901904.9, "close_time": 1776409199999, "quote_volume": 69429.440526, "trades": 1032, "taker_buy_base": 406323.3, "taker_buy_quote": 31396.871091 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.07624, "high": 0.07661, "low": 0.074, "close": 0.07486, "volume": 685222.7, "close_time": 1776412799999, "quote_volume": 51284.714065, "trades": 687, "taker_buy_base": 379447.7, "taker_buy_quote": 28408.983932 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.07492, "high": 0.07663, "low": 0.06882, "close": 0.06982, "volume": 2208935.8, "close_time": 1776416399999, "quote_volume": 159212.840348, "trades": 1476, "taker_buy_base": 833885.7, "taker_buy_quote": 60336.135147 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.07003, "high": 0.07095, "low": 0.06833, "close": 0.06926, "volume": 2331378.3, "close_time": 1776419999999, "quote_volume": 163098.667151, "trades": 1487, "taker_buy_base": 1766117.7, "taker_buy_quote": 123808.35836 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.06907, "high": 0.06933, "low": 0.06527, "close": 0.06558, "volume": 1879307.5, "close_time": 1776423599999, "quote_volume": 125719.348351, "trades": 1427, "taker_buy_base": 742621.6, "taker_buy_quote": 49850.871467 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.06556, "high": 0.06785, "low": 0.0651, "close": 0.06709, "volume": 1127734.1, "close_time": 1776427199999, "quote_volume": 75165.29225, "trades": 946, "taker_buy_base": 745923.5, "taker_buy_quote": 49778.774129 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.06709, "high": 0.0703, "low": 0.06698, "close": 0.069, "volume": 972818.7, "close_time": 1776430799999, "quote_volume": 66761.949084, "trades": 877, "taker_buy_base": 640598.8, "taker_buy_quote": 43985.344121 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.0691, "high": 0.07344, "low": 0.06753, "close": 0.06942, "volume": 1780015.6, "close_time": 1776434399999, "quote_volume": 124912.313876, "trades": 1380, "taker_buy_base": 1007109.0, "taker_buy_quote": 71058.474006 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.06935, "high": 0.07077, "low": 0.0688, "close": 0.06921, "volume": 860404.0, "close_time": 1776437999999, "quote_volume": 59929.848638, "trades": 719, "taker_buy_base": 291519.2, "taker_buy_quote": 20279.972018 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.06926, "high": 0.0694, "low": 0.06657, "close": 0.06705, "volume": 1193030.8, "close_time": 1776441599999, "quote_volume": 81397.983143, "trades": 733, "taker_buy_base": 413180.1, "taker_buy_quote": 28095.50862 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.06764, "high": 0.06777, "low": 0.0666, "close": 0.06707, "volume": 655719.1, "close_time": 1776445199999, "quote_volume": 44086.193276, "trades": 554, "taker_buy_base": 423785.7, "taker_buy_quote": 28522.483893 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.06727, "high": 0.06734, "low": 0.06396, "close": 0.06454, "volume": 797275.4, "close_time": 1776448799999, "quote_volume": 51908.360213, "trades": 688, "taker_buy_base": 227267.5, "taker_buy_quote": 14848.037356 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.06473, "high": 0.06547, "low": 0.06361, "close": 0.06382, "volume": 582567.7, "close_time": 1776452399999, "quote_volume": 37521.005078, "trades": 543, "taker_buy_base": 213658.4, "taker_buy_quote": 13807.609628 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.06377, "high": 0.06377, "low": 0.06109, "close": 0.06141, "volume": 1252911.9, "close_time": 1776455999999, "quote_volume": 77769.792905, "trades": 671, "taker_buy_base": 495683.6, "taker_buy_quote": 30644.938627 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.06154, "high": 0.06357, "low": 0.06131, "close": 0.0627, "volume": 712160.3, "close_time": 1776459599999, "quote_volume": 44802.930269, "trades": 575, "taker_buy_base": 509596.8, "taker_buy_quote": 32069.478558 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.06277, "high": 0.06352, "low": 0.0622, "close": 0.0634, "volume": 255439.5, "close_time": 1776463199999, "quote_volume": 16124.185128, "trades": 182, "taker_buy_base": 181454.9, "taker_buy_quote": 11473.956601 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.06352, "high": 0.06385, "low": 0.06257, "close": 0.06267, "volume": 309903.4, "close_time": 1776466799999, "quote_volume": 19617.081124, "trades": 233, "taker_buy_base": 73899.8, "taker_buy_quote": 4674.711376 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.06272, "high": 0.06272, "low": 0.06058, "close": 0.06146, "volume": 415049.1, "close_time": 1776470399999, "quote_volume": 25543.763207, "trades": 282, "taker_buy_base": 156672.3, "taker_buy_quote": 9659.956028 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.06137, "high": 0.06182, "low": 0.05705, "close": 0.05903, "volume": 1349973.4, "close_time": 1776473999999, "quote_volume": 79289.161087, "trades": 706, "taker_buy_base": 386222.7, "taker_buy_quote": 22811.018291 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.05918, "high": 0.0611, "low": 0.05891, "close": 0.05979, "volume": 707337.5, "close_time": 1776477599999, "quote_volume": 42425.780934, "trades": 535, "taker_buy_base": 519663.5, "taker_buy_quote": 31181.163996 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.05904, "high": 0.06075, "low": 0.05856, "close": 0.06069, "volume": 383334.4, "close_time": 1776481199999, "quote_volume": 22916.334138, "trades": 311, "taker_buy_base": 253759.4, "taker_buy_quote": 15196.405834 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.06065, "high": 0.063, "low": 0.06024, "close": 0.06225, "volume": 612946.1, "close_time": 1776484799999, "quote_volume": 37706.134043, "trades": 538, "taker_buy_base": 461202.4, "taker_buy_quote": 28396.771206 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.06198, "high": 0.06273, "low": 0.05894, "close": 0.059, "volume": 1479470.7, "close_time": 1776488399999, "quote_volume": 89025.732242, "trades": 809, "taker_buy_base": 1130690.0, "taker_buy_quote": 68088.854923 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.05895, "high": 0.05959, "low": 0.05757, "close": 0.05757, "volume": 456358.2, "close_time": 1776491999999, "quote_volume": 26588.537959, "trades": 262, "taker_buy_base": 87815.9, "taker_buy_quote": 5147.435554 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.05762, "high": 0.05824, "low": 0.0561, "close": 0.05669, "volume": 955990.4, "close_time": 1776495599999, "quote_volume": 54449.124305, "trades": 540, "taker_buy_base": 598748.6, "taker_buy_quote": 34130.652595 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.05647, "high": 0.0584, "low": 0.05647, "close": 0.057, "volume": 1375002.0, "close_time": 1776499199999, "quote_volume": 79102.562758, "trades": 560, "taker_buy_base": 650625.8, "taker_buy_quote": 37507.509905 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.05703, "high": 0.0586, "low": 0.05642, "close": 0.0576, "volume": 1780648.3, "close_time": 1776502799999, "quote_volume": 102569.723853, "trades": 686, "taker_buy_base": 976269.6, "taker_buy_quote": 56269.796188 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.05756, "high": 0.05918, "low": 0.05705, "close": 0.05918, "volume": 536564.5, "close_time": 1776506399999, "quote_volume": 31134.338364, "trades": 292, "taker_buy_base": 214949.2, "taker_buy_quote": 12516.563106 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.05909, "high": 0.0594, "low": 0.05663, "close": 0.05727, "volume": 786941.5, "close_time": 1776509999999, "quote_volume": 45357.087813, "trades": 633, "taker_buy_base": 276961.1, "taker_buy_quote": 16040.071142 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.05735, "high": 0.05737, "low": 0.0552, "close": 0.05555, "volume": 1230817.8, "close_time": 1776513599999, "quote_volume": 68831.046284, "trades": 535, "taker_buy_base": 488834.7, "taker_buy_quote": 27343.485687 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.05563, "high": 0.05636, "low": 0.05479, "close": 0.05573, "volume": 1270666.8, "close_time": 1776517199999, "quote_volume": 70432.208885, "trades": 488, "taker_buy_base": 667007.0, "taker_buy_quote": 36991.408225 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.05565, "high": 0.05674, "low": 0.05481, "close": 0.05635, "volume": 661216.1, "close_time": 1776520799999, "quote_volume": 36873.187982, "trades": 322, "taker_buy_base": 283164.4, "taker_buy_quote": 15822.068196 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.05619, "high": 0.05623, "low": 0.0548, "close": 0.05531, "volume": 325977.0, "close_time": 1776524399999, "quote_volume": 18093.749694, "trades": 178, "taker_buy_base": 102071.4, "taker_buy_quote": 5653.335368 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.05527, "high": 0.05598, "low": 0.05385, "close": 0.05405, "volume": 689471.6, "close_time": 1776527999999, "quote_volume": 37580.812418, "trades": 318, "taker_buy_base": 207303.0, "taker_buy_quote": 11347.348228 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.05409, "high": 0.05409, "low": 0.0528, "close": 0.05386, "volume": 535919.3, "close_time": 1776531599999, "quote_volume": 28641.254688, "trades": 187, "taker_buy_base": 315744.5, "taker_buy_quote": 16859.060052 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.05392, "high": 0.05718, "low": 0.05365, "close": 0.05654, "volume": 1820390.1, "close_time": 1776535199999, "quote_volume": 101365.967377, "trades": 730, "taker_buy_base": 1150649.6, "taker_buy_quote": 63871.160207 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.05655, "high": 0.05655, "low": 0.05397, "close": 0.05421, "volume": 750610.3, "close_time": 1776538799999, "quote_volume": 41586.881118, "trades": 293, "taker_buy_base": 287989.7, "taker_buy_quote": 15934.42662 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.05425, "high": 0.05533, "low": 0.05409, "close": 0.05437, "volume": 154757.8, "close_time": 1776542399999, "quote_volume": 8457.687129, "trades": 120, "taker_buy_base": 79339.3, "taker_buy_quote": 4330.783243 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.05459, "high": 0.05637, "low": 0.05436, "close": 0.05579, "volume": 673832.8, "close_time": 1776545999999, "quote_volume": 37340.575725, "trades": 186, "taker_buy_base": 251126.2, "taker_buy_quote": 13865.048108 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.05593, "high": 0.06182, "low": 0.05577, "close": 0.06039, "volume": 2143552.7, "close_time": 1776549599999, "quote_volume": 128289.509553, "trades": 809, "taker_buy_base": 1316162.0, "taker_buy_quote": 78574.89062 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.06006, "high": 0.06026, "low": 0.05705, "close": 0.05809, "volume": 1922103.5, "close_time": 1776553199999, "quote_volume": 112784.928056, "trades": 568, "taker_buy_base": 1111360.5, "taker_buy_quote": 65275.525608 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.05801, "high": 0.05927, "low": 0.05724, "close": 0.05784, "volume": 418778.3, "close_time": 1776556799999, "quote_volume": 24380.0513, "trades": 311, "taker_buy_base": 174373.7, "taker_buy_quote": 10137.780687 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.05808, "high": 0.0612, "low": 0.057, "close": 0.0612, "volume": 862414.6, "close_time": 1776560399999, "quote_volume": 50756.603908, "trades": 518, "taker_buy_base": 448997.6, "taker_buy_quote": 26361.286264 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.06101, "high": 0.0628, "low": 0.05582, "close": 0.05588, "volume": 1212270.0, "close_time": 1776563999999, "quote_volume": 71817.281558, "trades": 744, "taker_buy_base": 571975.6, "taker_buy_quote": 34185.577837 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.05605, "high": 0.05845, "low": 0.05553, "close": 0.05628, "volume": 482252.4, "close_time": 1776567599999, "quote_volume": 27360.849994, "trades": 332, "taker_buy_base": 318691.3, "taker_buy_quote": 18129.43783 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.05624, "high": 0.0581, "low": 0.05596, "close": 0.05737, "volume": 539183.1, "close_time": 1776571199999, "quote_volume": 30802.767212, "trades": 356, "taker_buy_base": 243125.5, "taker_buy_quote": 13884.336745 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.05747, "high": 0.06158, "low": 0.05747, "close": 0.0597, "volume": 1841134.8, "close_time": 1776574799999, "quote_volume": 110792.997462, "trades": 1004, "taker_buy_base": 853535.4, "taker_buy_quote": 51413.463004 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.05959, "high": 0.06619, "low": 0.05734, "close": 0.06373, "volume": 5065095.8, "close_time": 1776578399999, "quote_volume": 311769.360084, "trades": 2264, "taker_buy_base": 2541978.6, "taker_buy_quote": 156777.112779 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.06351, "high": 0.07142, "low": 0.06351, "close": 0.06652, "volume": 10361772.9, "close_time": 1776581999999, "quote_volume": 707405.601927, "trades": 5258, "taker_buy_base": 5256052.8, "taker_buy_quote": 358449.073381 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.06636, "high": 0.06824, "low": 0.0633, "close": 0.06399, "volume": 3826983.1, "close_time": 1776585599999, "quote_volume": 250653.017626, "trades": 2307, "taker_buy_base": 2014182.3, "taker_buy_quote": 132152.258549 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.06386, "high": 0.068, "low": 0.06318, "close": 0.06693, "volume": 2403620.9, "close_time": 1776589199999, "quote_volume": 157300.946639, "trades": 2149, "taker_buy_base": 1141246.9, "taker_buy_quote": 74880.672922 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.06693, "high": 0.074, "low": 0.06653, "close": 0.06744, "volume": 6670673.4, "close_time": 1776592799999, "quote_volume": 468361.454593, "trades": 5121, "taker_buy_base": 3563557.3, "taker_buy_quote": 250923.717538 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.06733, "high": 0.07296, "low": 0.06684, "close": 0.07112, "volume": 3689290.4, "close_time": 1776596399999, "quote_volume": 261444.167376, "trades": 2824, "taker_buy_base": 1730699.6, "taker_buy_quote": 123047.978338 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.07107, "high": 0.07129, "low": 0.06791, "close": 0.06794, "volume": 4010805.9, "close_time": 1776599999999, "quote_volume": 280078.989995, "trades": 2805, "taker_buy_base": 1674173.8, "taker_buy_quote": 116710.076702 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.06798, "high": 0.06964, "low": 0.06536, "close": 0.0655, "volume": 2596373.3, "close_time": 1776603599999, "quote_volume": 174029.925222, "trades": 1596, "taker_buy_base": 1189091.6, "taker_buy_quote": 79953.01602 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.06547, "high": 0.06778, "low": 0.06528, "close": 0.06661, "volume": 1757433.1, "close_time": 1776607199999, "quote_volume": 117414.428602, "trades": 1108, "taker_buy_base": 743127.9, "taker_buy_quote": 49769.377813 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.06643, "high": 0.0673, "low": 0.06422, "close": 0.06501, "volume": 1084693.1, "close_time": 1776610799999, "quote_volume": 71050.409518, "trades": 789, "taker_buy_base": 379683.0, "taker_buy_quote": 24940.231592 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.06504, "high": 0.06954, "low": 0.06491, "close": 0.06644, "volume": 3221281.0, "close_time": 1776614399999, "quote_volume": 217569.841864, "trades": 2107, "taker_buy_base": 1843152.1, "taker_buy_quote": 124688.018965 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.06634, "high": 0.06637, "low": 0.06075, "close": 0.06132, "volume": 4064366.9, "close_time": 1776617999999, "quote_volume": 254993.924324, "trades": 2054, "taker_buy_base": 2035789.7, "taker_buy_quote": 128134.850299 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.061, "high": 0.06121, "low": 0.05882, "close": 0.05977, "volume": 2182946.2, "close_time": 1776621599999, "quote_volume": 130297.684909, "trades": 1424, "taker_buy_base": 664384.4, "taker_buy_quote": 39801.032198 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.05982, "high": 0.06128, "low": 0.05926, "close": 0.06, "volume": 885514.7, "close_time": 1776625199999, "quote_volume": 53199.53028, "trades": 510, "taker_buy_base": 427743.4, "taker_buy_quote": 25760.046746 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0602, "high": 0.06238, "low": 0.05987, "close": 0.06179, "volume": 879387.8, "close_time": 1776628799999, "quote_volume": 53698.389156, "trades": 733, "taker_buy_base": 637891.1, "taker_buy_quote": 38906.017078 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.06181, "high": 0.06182, "low": 0.05883, "close": 0.05931, "volume": 568883.4, "close_time": 1776632399999, "quote_volume": 34136.279782, "trades": 551, "taker_buy_base": 254188.2, "taker_buy_quote": 15252.748095 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.05942, "high": 0.0604, "low": 0.0586, "close": 0.06004, "volume": 467951.9, "close_time": 1776635999999, "quote_volume": 27862.946328, "trades": 319, "taker_buy_base": 232863.6, "taker_buy_quote": 13842.013398 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.05982, "high": 0.06179, "low": 0.05933, "close": 0.05974, "volume": 562633.3, "close_time": 1776639599999, "quote_volume": 33933.910398, "trades": 450, "taker_buy_base": 338666.1, "taker_buy_quote": 20436.815557 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.05967, "high": 0.05967, "low": 0.05791, "close": 0.05882, "volume": 346276.5, "close_time": 1776643199999, "quote_volume": 20218.446917, "trades": 282, "taker_buy_base": 121462.5, "taker_buy_quote": 7094.594986 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.05886, "high": 0.06046, "low": 0.05829, "close": 0.05955, "volume": 1020480.1, "close_time": 1776646799999, "quote_volume": 60645.825269, "trades": 533, "taker_buy_base": 265196.2, "taker_buy_quote": 15775.74357 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.05949, "high": 0.06102, "low": 0.05949, "close": 0.06013, "volume": 668907.0, "close_time": 1776650399999, "quote_volume": 40184.602359, "trades": 452, "taker_buy_base": 290616.9, "taker_buy_quote": 17585.394981 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.05969, "high": 0.06168, "low": 0.05916, "close": 0.06097, "volume": 671935.1, "close_time": 1776653999999, "quote_volume": 40319.337472, "trades": 425, "taker_buy_base": 233812.6, "taker_buy_quote": 14113.67416 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0608, "high": 0.06435, "low": 0.06002, "close": 0.06048, "volume": 1046425.0, "close_time": 1776657599999, "quote_volume": 65264.804315, "trades": 814, "taker_buy_base": 481225.3, "taker_buy_quote": 30014.316356 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0603, "high": 0.06165, "low": 0.06005, "close": 0.06087, "volume": 322096.4, "close_time": 1776661199999, "quote_volume": 19572.168313, "trades": 271, "taker_buy_base": 197344.9, "taker_buy_quote": 11989.804293 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.06093, "high": 0.06138, "low": 0.05926, "close": 0.0594, "volume": 544280.2, "close_time": 1776664799999, "quote_volume": 32737.605373, "trades": 427, "taker_buy_base": 241502.9, "taker_buy_quote": 14511.175633 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.05937, "high": 0.0597, "low": 0.05738, "close": 0.05783, "volume": 1175840.1, "close_time": 1776668399999, "quote_volume": 68407.217986, "trades": 755, "taker_buy_base": 382225.5, "taker_buy_quote": 22230.428016 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.05789, "high": 0.05873, "low": 0.05771, "close": 0.05849, "volume": 774086.3, "close_time": 1776671999999, "quote_volume": 45170.960512, "trades": 357, "taker_buy_base": 218381.6, "taker_buy_quote": 12730.152956 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.05879, "high": 0.05947, "low": 0.05827, "close": 0.05834, "volume": 563840.2, "close_time": 1776675599999, "quote_volume": 33302.904101, "trades": 289, "taker_buy_base": 251833.4, "taker_buy_quote": 14884.135474 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.05834, "high": 0.06052, "low": 0.05834, "close": 0.05972, "volume": 784543.0, "close_time": 1776679199999, "quote_volume": 46921.339611, "trades": 509, "taker_buy_base": 601625.3, "taker_buy_quote": 35987.402833 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.05972, "high": 0.06125, "low": 0.05936, "close": 0.06044, "volume": 287665.9, "close_time": 1776682799999, "quote_volume": 17315.685868, "trades": 181, "taker_buy_base": 155467.7, "taker_buy_quote": 9313.674967 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.06034, "high": 0.06076, "low": 0.05976, "close": 0.05992, "volume": 367139.4, "close_time": 1776686399999, "quote_volume": 22060.760089, "trades": 234, "taker_buy_base": 143612.5, "taker_buy_quote": 8634.197972 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.05996, "high": 0.06084, "low": 0.05996, "close": 0.06038, "volume": 257054.3, "close_time": 1776689999999, "quote_volume": 15523.563346, "trades": 194, "taker_buy_base": 111630.9, "taker_buy_quote": 6742.055114 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.06036, "high": 0.06067, "low": 0.05961, "close": 0.06052, "volume": 426774.2, "close_time": 1776693599999, "quote_volume": 25656.440282, "trades": 282, "taker_buy_base": 207381.0, "taker_buy_quote": 12475.969269 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.06047, "high": 0.06148, "low": 0.06045, "close": 0.061, "volume": 328338.9, "close_time": 1776697199999, "quote_volume": 20039.928803, "trades": 258, "taker_buy_base": 169918.4, "taker_buy_quote": 10377.66516 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.06095, "high": 0.06219, "low": 0.06025, "close": 0.06025, "volume": 664793.7, "close_time": 1776700799999, "quote_volume": 40574.629269, "trades": 433, "taker_buy_base": 462806.2, "taker_buy_quote": 28289.537217 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.06052, "high": 0.06117, "low": 0.06004, "close": 0.06087, "volume": 372859.8, "close_time": 1776704399999, "quote_volume": 22626.960054, "trades": 211, "taker_buy_base": 126290.4, "taker_buy_quote": 7662.993798 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.06096, "high": 0.0651, "low": 0.06091, "close": 0.0626, "volume": 2609030.9, "close_time": 1776707999999, "quote_volume": 165565.107892, "trades": 1493, "taker_buy_base": 1408236.9, "taker_buy_quote": 89623.071055 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.06275, "high": 0.06307, "low": 0.06167, "close": 0.06242, "volume": 738354.6, "close_time": 1776711599999, "quote_volume": 45882.907825, "trades": 448, "taker_buy_base": 470755.5, "taker_buy_quote": 29266.654023 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.06244, "high": 0.06391, "low": 0.06179, "close": 0.06309, "volume": 705852.2, "close_time": 1776715199999, "quote_volume": 44455.916517, "trades": 459, "taker_buy_base": 387629.5, "taker_buy_quote": 24497.808452 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.06304, "high": 0.06329, "low": 0.06178, "close": 0.06201, "volume": 168180.1, "close_time": 1776718799999, "quote_volume": 10524.392217, "trades": 137, "taker_buy_base": 63907.6, "taker_buy_quote": 3997.869272 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.06205, "high": 0.06213, "low": 0.06092, "close": 0.06126, "volume": 766061.5, "close_time": 1776722399999, "quote_volume": 47234.804889, "trades": 294, "taker_buy_base": 380449.4, "taker_buy_quote": 23522.680528 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.06142, "high": 0.06235, "low": 0.06135, "close": 0.06182, "volume": 446307.8, "close_time": 1776725999999, "quote_volume": 27679.624636, "trades": 185, "taker_buy_base": 314791.8, "taker_buy_quote": 19542.875499 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.06196, "high": 0.06226, "low": 0.0611, "close": 0.06148, "volume": 287555.5, "close_time": 1776729599999, "quote_volume": 17730.642116, "trades": 185, "taker_buy_base": 138921.5, "taker_buy_quote": 8581.22245 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.06153, "high": 0.0635, "low": 0.06153, "close": 0.06217, "volume": 220692.9, "close_time": 1776733199999, "quote_volume": 13838.188412, "trades": 172, "taker_buy_base": 91113.2, "taker_buy_quote": 5723.034219 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.06222, "high": 0.0634, "low": 0.06144, "close": 0.06144, "volume": 189135.3, "close_time": 1776736799999, "quote_volume": 11746.774713, "trades": 179, "taker_buy_base": 62036.1, "taker_buy_quote": 3870.116601 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.06153, "high": 0.063, "low": 0.06146, "close": 0.06248, "volume": 234035.6, "close_time": 1776740399999, "quote_volume": 14598.970252, "trades": 136, "taker_buy_base": 119730.6, "taker_buy_quote": 7444.692707 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.06234, "high": 0.06266, "low": 0.06153, "close": 0.06203, "volume": 176798.5, "close_time": 1776743999999, "quote_volume": 10960.390194, "trades": 128, "taker_buy_base": 78640.5, "taker_buy_quote": 4871.571853 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.06215, "high": 0.06215, "low": 0.06059, "close": 0.0619, "volume": 299434.4, "close_time": 1776747599999, "quote_volume": 18349.070164, "trades": 201, "taker_buy_base": 93798.3, "taker_buy_quote": 5753.328846 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.06203, "high": 0.06266, "low": 0.06114, "close": 0.06114, "volume": 193919.2, "close_time": 1776751199999, "quote_volume": 12006.603902, "trades": 141, "taker_buy_base": 86872.7, "taker_buy_quote": 5390.258988 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.06111, "high": 0.06133, "low": 0.06013, "close": 0.06064, "volume": 1021884.0, "close_time": 1776754799999, "quote_volume": 62029.681057, "trades": 309, "taker_buy_base": 437111.6, "taker_buy_quote": 26547.13685 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.06072, "high": 0.06143, "low": 0.05996, "close": 0.06013, "volume": 421224.6, "close_time": 1776758399999, "quote_volume": 25529.551137, "trades": 324, "taker_buy_base": 177353.7, "taker_buy_quote": 10763.098115 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.06007, "high": 0.06087, "low": 0.05992, "close": 0.06056, "volume": 225158.5, "close_time": 1776761999999, "quote_volume": 13599.631202, "trades": 170, "taker_buy_base": 97332.2, "taker_buy_quote": 5880.270353 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.06061, "high": 0.06092, "low": 0.06003, "close": 0.06045, "volume": 76220.3, "close_time": 1776765599999, "quote_volume": 4615.171863, "trades": 78, "taker_buy_base": 44966.2, "taker_buy_quote": 2723.338298 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.06037, "high": 0.06041, "low": 0.05995, "close": 0.06022, "volume": 159659.6, "close_time": 1776769199999, "quote_volume": 9604.800468, "trades": 121, "taker_buy_base": 70491.1, "taker_buy_quote": 4237.759093 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.06027, "high": 0.0604, "low": 0.05978, "close": 0.0602, "volume": 256407.9, "close_time": 1776772799999, "quote_volume": 15387.033721, "trades": 230, "taker_buy_base": 129619.9, "taker_buy_quote": 7782.308775 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0603, "high": 0.06076, "low": 0.05984, "close": 0.06019, "volume": 285587.1, "close_time": 1776776399999, "quote_volume": 17259.232217, "trades": 219, "taker_buy_base": 126131.3, "taker_buy_quote": 7615.119019 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0602, "high": 0.06059, "low": 0.05949, "close": 0.06054, "volume": 425630.9, "close_time": 1776779999999, "quote_volume": 25492.673237, "trades": 198, "taker_buy_base": 225864.3, "taker_buy_quote": 13512.953804 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.06067, "high": 0.06067, "low": 0.05921, "close": 0.05997, "volume": 558759.2, "close_time": 1776783599999, "quote_volume": 33426.373458, "trades": 309, "taker_buy_base": 222861.5, "taker_buy_quote": 13300.258755 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.05996, "high": 0.05996, "low": 0.05893, "close": 0.05908, "volume": 280161.2, "close_time": 1776787199999, "quote_volume": 16599.594273, "trades": 168, "taker_buy_base": 133473.1, "taker_buy_quote": 7921.545636 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.05932, "high": 0.0594, "low": 0.05808, "close": 0.05895, "volume": 272175.3, "close_time": 1776790799999, "quote_volume": 15969.717872, "trades": 182, "taker_buy_base": 144607.0, "taker_buy_quote": 8498.652875 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.05883, "high": 0.05912, "low": 0.05802, "close": 0.05845, "volume": 427139.7, "close_time": 1776794399999, "quote_volume": 25004.303372, "trades": 297, "taker_buy_base": 208286.0, "taker_buy_quote": 12211.877689 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0586, "high": 0.06036, "low": 0.0586, "close": 0.0598, "volume": 350669.7, "close_time": 1776797999999, "quote_volume": 20891.82195, "trades": 329, "taker_buy_base": 226249.3, "taker_buy_quote": 13477.939015 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.05995, "high": 0.06023, "low": 0.0585, "close": 0.05879, "volume": 178871.7, "close_time": 1776801599999, "quote_volume": 10588.017257, "trades": 120, "taker_buy_base": 83811.4, "taker_buy_quote": 4941.65522 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.05894, "high": 0.06039, "low": 0.05888, "close": 0.06001, "volume": 367890.2, "close_time": 1776805199999, "quote_volume": 21950.522015, "trades": 311, "taker_buy_base": 211784.2, "taker_buy_quote": 12653.79782 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.06001, "high": 0.06026, "low": 0.05972, "close": 0.05973, "volume": 162322.7, "close_time": 1776808799999, "quote_volume": 9718.866707, "trades": 109, "taker_buy_base": 75696.8, "taker_buy_quote": 4528.97634 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.05991, "high": 0.06166, "low": 0.05991, "close": 0.0612, "volume": 334787.6, "close_time": 1776812399999, "quote_volume": 20379.262823, "trades": 247, "taker_buy_base": 184845.0, "taker_buy_quote": 11272.204524 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.06145, "high": 0.06173, "low": 0.06008, "close": 0.06046, "volume": 424848.7, "close_time": 1776815999999, "quote_volume": 25753.623739, "trades": 300, "taker_buy_base": 141584.7, "taker_buy_quote": 8575.398851 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.06028, "high": 0.06035, "low": 0.05957, "close": 0.05957, "volume": 211700.5, "close_time": 1776819599999, "quote_volume": 12686.777933, "trades": 114, "taker_buy_base": 149008.5, "taker_buy_quote": 8928.863123 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.05969, "high": 0.06079, "low": 0.05934, "close": 0.06073, "volume": 78017.3, "close_time": 1776823199999, "quote_volume": 4674.135278, "trades": 97, "taker_buy_base": 46851.7, "taker_buy_quote": 2808.326871 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.06108, "high": 0.063, "low": 0.06108, "close": 0.06191, "volume": 564476.1, "close_time": 1776826799999, "quote_volume": 35009.49975, "trades": 390, "taker_buy_base": 332846.7, "taker_buy_quote": 20655.312197 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.06186, "high": 0.06235, "low": 0.06131, "close": 0.06191, "volume": 362713.7, "close_time": 1776830399999, "quote_volume": 22435.024225, "trades": 210, "taker_buy_base": 208267.8, "taker_buy_quote": 12871.981889 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.06208, "high": 0.06259, "low": 0.06079, "close": 0.06115, "volume": 179745.9, "close_time": 1776833999999, "quote_volume": 11106.685654, "trades": 149, "taker_buy_base": 84436.6, "taker_buy_quote": 5229.593864 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.06123, "high": 0.06128, "low": 0.0603, "close": 0.06035, "volume": 175802.4, "close_time": 1776837599999, "quote_volume": 10670.442863, "trades": 157, "taker_buy_base": 66197.0, "taker_buy_quote": 4016.72446 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.0603, "high": 0.06032, "low": 0.05969, "close": 0.05969, "volume": 195123.9, "close_time": 1776841199999, "quote_volume": 11713.396697, "trades": 185, "taker_buy_base": 112046.8, "taker_buy_quote": 6726.859724 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.05973, "high": 0.06041, "low": 0.05949, "close": 0.06013, "volume": 181786.7, "close_time": 1776844799999, "quote_volume": 10900.600229, "trades": 126, "taker_buy_base": 63906.0, "taker_buy_quote": 3827.056811 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.06005, "high": 0.06006, "low": 0.05942, "close": 0.0595, "volume": 86107.5, "close_time": 1776848399999, "quote_volume": 5132.257761, "trades": 117, "taker_buy_base": 43979.4, "taker_buy_quote": 2621.148163 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.05972, "high": 0.05973, "low": 0.05864, "close": 0.05908, "volume": 227399.2, "close_time": 1776851999999, "quote_volume": 13413.931634, "trades": 180, "taker_buy_base": 55684.4, "taker_buy_quote": 3287.496052 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.05924, "high": 0.0594, "low": 0.05888, "close": 0.05914, "volume": 405796.7, "close_time": 1776855599999, "quote_volume": 23981.73648, "trades": 190, "taker_buy_base": 139580.7, "taker_buy_quote": 8255.972774 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0591, "high": 0.0591, "low": 0.05808, "close": 0.05885, "volume": 501190.7, "close_time": 1776859199999, "quote_volume": 29290.461924, "trades": 232, "taker_buy_base": 239373.9, "taker_buy_quote": 14013.302367 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.05886, "high": 0.05892, "low": 0.05772, "close": 0.05793, "volume": 488409.4, "close_time": 1776862799999, "quote_volume": 28387.828088, "trades": 298, "taker_buy_base": 202466.1, "taker_buy_quote": 11758.249098 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.05797, "high": 0.05827, "low": 0.05739, "close": 0.05772, "volume": 547287.5, "close_time": 1776866399999, "quote_volume": 31689.92551, "trades": 368, "taker_buy_base": 292503.0, "taker_buy_quote": 16947.183918 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.05779, "high": 0.05815, "low": 0.05757, "close": 0.05804, "volume": 187494.0, "close_time": 1776869999999, "quote_volume": 10857.571329, "trades": 159, "taker_buy_base": 128580.4, "taker_buy_quote": 7445.584755 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.05797, "high": 0.05801, "low": 0.05706, "close": 0.05729, "volume": 502436.0, "close_time": 1776873599999, "quote_volume": 28760.014606, "trades": 226, "taker_buy_base": 380793.5, "taker_buy_quote": 21775.560555 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.05733, "high": 0.05793, "low": 0.05721, "close": 0.05779, "volume": 401358.1, "close_time": 1776877199999, "quote_volume": 23051.847047, "trades": 217, "taker_buy_base": 338582.4, "taker_buy_quote": 19447.050031 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.05776, "high": 0.05777, "low": 0.05727, "close": 0.05733, "volume": 216501.2, "close_time": 1776880799999, "quote_volume": 12436.222095, "trades": 82, "taker_buy_base": 63455.3, "taker_buy_quote": 3644.46189 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.05746, "high": 0.05883, "low": 0.05733, "close": 0.05835, "volume": 391347.3, "close_time": 1776884399999, "quote_volume": 22711.130501, "trades": 218, "taker_buy_base": 231574.7, "taker_buy_quote": 13451.887055 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.05821, "high": 0.05925, "low": 0.05777, "close": 0.05779, "volume": 399137.0, "close_time": 1776887999999, "quote_volume": 23318.182938, "trades": 191, "taker_buy_base": 169612.9, "taker_buy_quote": 9917.402068 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0576, "high": 0.05833, "low": 0.05732, "close": 0.0579, "volume": 172894.9, "close_time": 1776891599999, "quote_volume": 9991.901641, "trades": 84, "taker_buy_base": 91872.7, "taker_buy_quote": 5306.297444 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.05776, "high": 0.05892, "low": 0.05755, "close": 0.05837, "volume": 225600.9, "close_time": 1776895199999, "quote_volume": 13157.687945, "trades": 71, "taker_buy_base": 107556.5, "taker_buy_quote": 6255.763795 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.05841, "high": 0.05855, "low": 0.05793, "close": 0.05799, "volume": 309341.8, "close_time": 1776898799999, "quote_volume": 18002.724307, "trades": 99, "taker_buy_base": 202481.9, "taker_buy_quote": 11759.275118 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.05799, "high": 0.05799, "low": 0.05726, "close": 0.05762, "volume": 959336.3, "close_time": 1776902399999, "quote_volume": 55002.122504, "trades": 150, "taker_buy_base": 787053.3, "taker_buy_quote": 45107.142701 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.05776, "high": 0.05825, "low": 0.05708, "close": 0.05822, "volume": 192170.7, "close_time": 1776905999999, "quote_volume": 11092.2345, "trades": 89, "taker_buy_base": 72853.2, "taker_buy_quote": 4209.467345 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.05818, "high": 0.0589, "low": 0.05754, "close": 0.05825, "volume": 229034.9, "close_time": 1776909599999, "quote_volume": 13336.392522, "trades": 123, "taker_buy_base": 141458.6, "taker_buy_quote": 8227.43757 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.05856, "high": 0.0586, "low": 0.05831, "close": 0.05854, "volume": 36006.5, "close_time": 1776913199999, "quote_volume": 2103.190412, "trades": 16, "taker_buy_base": 22248.3, "taker_buy_quote": 1298.386378 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.05884, "high": 0.05888, "low": 0.05833, "close": 0.05833, "volume": 39246.9, "close_time": 1776916799999, "quote_volume": 2302.308319, "trades": 26, "taker_buy_base": 11726.1, "taker_buy_quote": 686.088265 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.05788, "high": 0.05801, "low": 0.05771, "close": 0.05799, "volume": 28171.8, "close_time": 1776920399999, "quote_volume": 1627.130732, "trades": 18, "taker_buy_base": 20640.5, "taker_buy_quote": 1191.667302 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.058, "high": 0.05849, "low": 0.0579, "close": 0.05817, "volume": 42910.9, "close_time": 1776923999999, "quote_volume": 2493.124318, "trades": 20, "taker_buy_base": 23029.4, "taker_buy_quote": 1340.130598 } ] }, "4h": { "count": 2112, "start_date": "2025-05-06T08:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0737, "high": 0.12, "low": 0.072, "close": 0.072, "volume": 411338.9, "close_time": 1746532799999, "quote_volume": 31146.20277, "trades": 226, "taker_buy_base": 250313.7, "taker_buy_quote": 19205.27967 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0722, "high": 0.0736, "low": 0.0718, "close": 0.0722, "volume": 58663.2, "close_time": 1746547199999, "quote_volume": 4255.30666, "trades": 44, "taker_buy_base": 23505.0, "taker_buy_quote": 1709.95891 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0714, "high": 0.0737, "low": 0.0713, "close": 0.0732, "volume": 38451.8, "close_time": 1746561599999, "quote_volume": 2770.5078, "trades": 22, "taker_buy_base": 5260.8, "taker_buy_quote": 385.66461 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0727, "high": 0.0742, "low": 0.0712, "close": 0.0742, "volume": 56769.6, "close_time": 1746575999999, "quote_volume": 4118.81118, "trades": 30, "taker_buy_base": 9388.3, "taker_buy_quote": 682.87244 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0744, "close": 0.0746, "volume": 5050.9, "close_time": 1746590399999, "quote_volume": 376.81167, "trades": 12, "taker_buy_base": 4501.8, "taker_buy_quote": 335.68981 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0751, "high": 0.0753, "low": 0.074, "close": 0.075, "volume": 7453.2, "close_time": 1746604799999, "quote_volume": 557.599, "trades": 17, "taker_buy_base": 3265.4, "taker_buy_quote": 244.01534 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0745, "close": 0.0753, "volume": 112625.7, "close_time": 1746619199999, "quote_volume": 8458.02581, "trades": 57, "taker_buy_base": 19705.1, "taker_buy_quote": 1484.32811 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0734, "close": 0.0734, "volume": 32269.4, "close_time": 1746633599999, "quote_volume": 2392.86247, "trades": 26, "taker_buy_base": 10769.5, "taker_buy_quote": 799.92639 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0714, "close": 0.0719, "volume": 109671.9, "close_time": 1746647999999, "quote_volume": 7896.47901, "trades": 55, "taker_buy_base": 86802.8, "taker_buy_quote": 6251.92744 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0715, "high": 0.0737, "low": 0.071, "close": 0.0733, "volume": 40117.1, "close_time": 1746662399999, "quote_volume": 2894.24045, "trades": 32, "taker_buy_base": 26518.0, "taker_buy_quote": 1918.13517 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0744, "high": 0.0753, "low": 0.0734, "close": 0.0751, "volume": 14031.3, "close_time": 1746676799999, "quote_volume": 1039.2018, "trades": 22, "taker_buy_base": 7206.1, "taker_buy_quote": 535.42185 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0754, "close": 0.0765, "volume": 27541.7, "close_time": 1746691199999, "quote_volume": 2085.60189, "trades": 27, "taker_buy_base": 10920.5, "taker_buy_quote": 827.68127 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0765, "high": 0.0778, "low": 0.0764, "close": 0.0771, "volume": 52059.8, "close_time": 1746705599999, "quote_volume": 4009.66427, "trades": 43, "taker_buy_base": 27698.4, "taker_buy_quote": 2136.56036 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0773, "high": 0.0807, "low": 0.077, "close": 0.0797, "volume": 68916.4, "close_time": 1746719999999, "quote_volume": 5407.67472, "trades": 59, "taker_buy_base": 32710.6, "taker_buy_quote": 2574.34252 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0801, "high": 0.083, "low": 0.0799, "close": 0.0809, "volume": 143416.2, "close_time": 1746734399999, "quote_volume": 11647.67425, "trades": 91, "taker_buy_base": 82841.9, "taker_buy_quote": 6701.61724 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.0814, "high": 0.084, "low": 0.081, "close": 0.0831, "volume": 150826.4, "close_time": 1746748799999, "quote_volume": 12334.23114, "trades": 76, "taker_buy_base": 38119.8, "taker_buy_quote": 3142.58071 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0836, "high": 0.0852, "low": 0.0835, "close": 0.0851, "volume": 19082.6, "close_time": 1746763199999, "quote_volume": 1602.92182, "trades": 25, "taker_buy_base": 12908.0, "taker_buy_quote": 1084.9253 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0841, "high": 0.1, "low": 0.0838, "close": 0.0878, "volume": 316505.6, "close_time": 1746777599999, "quote_volume": 26855.45092, "trades": 123, "taker_buy_base": 162221.3, "taker_buy_quote": 13811.3263 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0883, "high": 0.0918, "low": 0.088, "close": 0.0901, "volume": 208592.1, "close_time": 1746791999999, "quote_volume": 18748.5836, "trades": 115, "taker_buy_base": 68552.7, "taker_buy_quote": 6152.64087 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0904, "high": 0.092, "low": 0.0887, "close": 0.0897, "volume": 110264.2, "close_time": 1746806399999, "quote_volume": 9900.42292, "trades": 80, "taker_buy_base": 53008.0, "taker_buy_quote": 4770.70218 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0903, "high": 0.0911, "low": 0.089, "close": 0.09, "volume": 22422.9, "close_time": 1746820799999, "quote_volume": 2012.20804, "trades": 21, "taker_buy_base": 9962.3, "taker_buy_quote": 900.60947 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0909, "high": 0.0919, "low": 0.0907, "close": 0.0919, "volume": 124985.6, "close_time": 1746835199999, "quote_volume": 11384.45811, "trades": 31, "taker_buy_base": 24101.3, "taker_buy_quote": 2197.22355 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.092, "high": 0.0967, "low": 0.0915, "close": 0.0929, "volume": 934454.0, "close_time": 1746849599999, "quote_volume": 88103.73923, "trades": 356, "taker_buy_base": 725923.5, "taker_buy_quote": 68706.93487 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0918, "high": 0.0945, "low": 0.0914, "close": 0.0945, "volume": 60426.4, "close_time": 1746863999999, "quote_volume": 5624.64167, "trades": 43, "taker_buy_base": 20527.4, "taker_buy_quote": 1929.13749 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0922, "close": 0.093, "volume": 34517.1, "close_time": 1746878399999, "quote_volume": 3247.66745, "trades": 30, "taker_buy_base": 18654.6, "taker_buy_quote": 1753.55569 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.0928, "high": 0.0955, "low": 0.0917, "close": 0.0949, "volume": 288648.2, "close_time": 1746892799999, "quote_volume": 26952.08363, "trades": 129, "taker_buy_base": 174214.2, "taker_buy_quote": 16226.7128 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0949, "high": 0.0987, "low": 0.0948, "close": 0.098, "volume": 347917.1, "close_time": 1746907199999, "quote_volume": 33923.9342, "trades": 205, "taker_buy_base": 188405.2, "taker_buy_quote": 18409.56447 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.098, "high": 0.1019, "low": 0.0969, "close": 0.1004, "volume": 400121.1, "close_time": 1746921599999, "quote_volume": 39914.19136, "trades": 240, "taker_buy_base": 210893.1, "taker_buy_quote": 21012.407 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1008, "high": 0.1019, "low": 0.0977, "close": 0.0992, "volume": 153526.5, "close_time": 1746935999999, "quote_volume": 15377.69125, "trades": 659, "taker_buy_base": 93017.3, "taker_buy_quote": 9311.894 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.099, "high": 0.0991, "low": 0.0892, "close": 0.0944, "volume": 296317.0, "close_time": 1746950399999, "quote_volume": 28344.03348, "trades": 1343, "taker_buy_base": 116688.1, "taker_buy_quote": 11155.8326 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0947, "high": 0.0971, "low": 0.0942, "close": 0.0966, "volume": 238555.6, "close_time": 1746964799999, "quote_volume": 22867.84923, "trades": 800, "taker_buy_base": 115982.6, "taker_buy_quote": 11117.79831 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0945, "close": 0.0951, "volume": 298519.7, "close_time": 1746979199999, "quote_volume": 28637.79345, "trades": 1204, "taker_buy_base": 108620.7, "taker_buy_quote": 10420.62842 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0942, "high": 0.0967, "low": 0.0936, "close": 0.0958, "volume": 113331.4, "close_time": 1746993599999, "quote_volume": 10849.36591, "trades": 532, "taker_buy_base": 71658.7, "taker_buy_quote": 6875.16468 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0951, "close": 0.0955, "volume": 23645.1, "close_time": 1747007999999, "quote_volume": 2262.05336, "trades": 80, "taker_buy_base": 21156.9, "taker_buy_quote": 2024.42221 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0942, "close": 0.0966, "volume": 168605.4, "close_time": 1747022399999, "quote_volume": 16255.83623, "trades": 518, "taker_buy_base": 128610.9, "taker_buy_quote": 12398.90894 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0968, "high": 0.0996, "low": 0.0952, "close": 0.0985, "volume": 86734.6, "close_time": 1747036799999, "quote_volume": 8499.17626, "trades": 338, "taker_buy_base": 40475.3, "taker_buy_quote": 3970.98805 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.0979, "high": 0.1003, "low": 0.0967, "close": 0.0975, "volume": 99045.8, "close_time": 1747051199999, "quote_volume": 9797.51811, "trades": 347, "taker_buy_base": 61414.9, "taker_buy_quote": 6078.07698 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.0979, "high": 0.1, "low": 0.0949, "close": 0.0958, "volume": 312431.8, "close_time": 1747065599999, "quote_volume": 30436.53919, "trades": 1592, "taker_buy_base": 168255.7, "taker_buy_quote": 16404.03076 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0962, "high": 0.0981, "low": 0.0908, "close": 0.0943, "volume": 491535.0, "close_time": 1747079999999, "quote_volume": 46708.77196, "trades": 2604, "taker_buy_base": 211211.5, "taker_buy_quote": 20125.88364 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.0944, "high": 0.0974, "low": 0.0936, "close": 0.0968, "volume": 78896.6, "close_time": 1747094399999, "quote_volume": 7503.36236, "trades": 281, "taker_buy_base": 35544.4, "taker_buy_quote": 3399.56476 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0893, "close": 0.0897, "volume": 101354.1, "close_time": 1747108799999, "quote_volume": 9321.97211, "trades": 361, "taker_buy_base": 28619.9, "taker_buy_quote": 2668.3989 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0895, "high": 0.0927, "low": 0.0892, "close": 0.092, "volume": 184057.7, "close_time": 1747123199999, "quote_volume": 16861.93862, "trades": 262, "taker_buy_base": 137232.4, "taker_buy_quote": 12600.65293 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0925, "high": 0.0953, "low": 0.0914, "close": 0.0949, "volume": 122740.3, "close_time": 1747137599999, "quote_volume": 11509.58154, "trades": 388, "taker_buy_base": 71564.9, "taker_buy_quote": 6697.35471 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0946, "high": 0.097, "low": 0.0937, "close": 0.0964, "volume": 369788.0, "close_time": 1747151999999, "quote_volume": 35282.05558, "trades": 767, "taker_buy_base": 117763.2, "taker_buy_quote": 11225.11988 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.0964, "high": 0.1007, "low": 0.0963, "close": 0.1002, "volume": 235790.8, "close_time": 1747166399999, "quote_volume": 23083.20092, "trades": 649, "taker_buy_base": 106204.8, "taker_buy_quote": 10409.60767 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0989, "close": 0.0994, "volume": 129242.8, "close_time": 1747180799999, "quote_volume": 12935.06321, "trades": 322, "taker_buy_base": 46937.9, "taker_buy_quote": 4706.09322 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0997, "high": 0.1037, "low": 0.0997, "close": 0.1002, "volume": 102561.4, "close_time": 1747195199999, "quote_volume": 10359.63268, "trades": 212, "taker_buy_base": 67655.8, "taker_buy_quote": 6834.24702 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1002, "high": 0.1034, "low": 0.0995, "close": 0.0995, "volume": 196567.9, "close_time": 1747209599999, "quote_volume": 19968.45999, "trades": 217, "taker_buy_base": 99775.9, "taker_buy_quote": 10171.67526 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0971, "close": 0.0998, "volume": 154559.1, "close_time": 1747223999999, "quote_volume": 15236.52467, "trades": 127, "taker_buy_base": 90840.5, "taker_buy_quote": 8981.7668 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0954, "close": 0.0964, "volume": 261308.3, "close_time": 1747238399999, "quote_volume": 25440.45161, "trades": 316, "taker_buy_base": 111894.6, "taker_buy_quote": 10850.73193 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0948, "close": 0.0955, "volume": 107445.1, "close_time": 1747252799999, "quote_volume": 10295.87861, "trades": 187, "taker_buy_base": 47408.9, "taker_buy_quote": 4549.75045 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0957, "high": 0.0959, "low": 0.094, "close": 0.0949, "volume": 69043.1, "close_time": 1747267199999, "quote_volume": 6556.07428, "trades": 66, "taker_buy_base": 31322.6, "taker_buy_quote": 2970.66178 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0944, "high": 0.0958, "low": 0.093, "close": 0.0937, "volume": 44985.5, "close_time": 1747281599999, "quote_volume": 4233.23095, "trades": 86, "taker_buy_base": 27359.0, "taker_buy_quote": 2574.89993 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0883, "close": 0.0884, "volume": 282705.1, "close_time": 1747295999999, "quote_volume": 25681.40364, "trades": 349, "taker_buy_base": 134085.7, "taker_buy_quote": 12244.30463 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0885, "high": 0.0903, "low": 0.0883, "close": 0.0898, "volume": 119309.5, "close_time": 1747310399999, "quote_volume": 10708.15869, "trades": 196, "taker_buy_base": 52695.7, "taker_buy_quote": 4724.03784 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0897, "high": 0.0907, "low": 0.0866, "close": 0.0904, "volume": 572429.9, "close_time": 1747324799999, "quote_volume": 50382.13746, "trades": 495, "taker_buy_base": 150284.7, "taker_buy_quote": 13181.8797 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0901, "high": 0.0924, "low": 0.0891, "close": 0.0895, "volume": 526196.3, "close_time": 1747339199999, "quote_volume": 47814.79456, "trades": 193, "taker_buy_base": 156355.4, "taker_buy_quote": 14164.68186 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0863, "close": 0.0886, "volume": 69477.2, "close_time": 1747353599999, "quote_volume": 6147.4627, "trades": 112, "taker_buy_base": 34113.9, "taker_buy_quote": 3022.29225 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0886, "high": 0.0912, "low": 0.0885, "close": 0.091, "volume": 50796.0, "close_time": 1747367999999, "quote_volume": 4578.82504, "trades": 67, "taker_buy_base": 37578.6, "taker_buy_quote": 3393.40561 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0902, "high": 0.0956, "low": 0.0902, "close": 0.0948, "volume": 523416.3, "close_time": 1747382399999, "quote_volume": 49350.99179, "trades": 384, "taker_buy_base": 161613.8, "taker_buy_quote": 15197.74594 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.0948, "high": 0.095, "low": 0.0907, "close": 0.0927, "volume": 216304.6, "close_time": 1747396799999, "quote_volume": 20208.19736, "trades": 261, "taker_buy_base": 90686.9, "taker_buy_quote": 8509.01899 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0925, "high": 0.093, "low": 0.0911, "close": 0.0915, "volume": 82811.3, "close_time": 1747411199999, "quote_volume": 7641.67121, "trades": 110, "taker_buy_base": 62988.5, "taker_buy_quote": 5821.64393 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0898, "close": 0.091, "volume": 35649.6, "close_time": 1747425599999, "quote_volume": 3227.68692, "trades": 48, "taker_buy_base": 13688.7, "taker_buy_quote": 1244.89659 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0887, "close": 0.0892, "volume": 58464.0, "close_time": 1747439999999, "quote_volume": 5254.1263, "trades": 66, "taker_buy_base": 36884.3, "taker_buy_quote": 3321.36445 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0871, "high": 0.0875, "low": 0.085, "close": 0.0864, "volume": 50936.2, "close_time": 1747454399999, "quote_volume": 4392.09914, "trades": 59, "taker_buy_base": 9075.9, "taker_buy_quote": 779.11389 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0863, "high": 0.0879, "low": 0.0853, "close": 0.0855, "volume": 26534.5, "close_time": 1747468799999, "quote_volume": 2297.2587, "trades": 53, "taker_buy_base": 18844.3, "taker_buy_quote": 1635.6204 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0846, "close": 0.0856, "volume": 90783.8, "close_time": 1747483199999, "quote_volume": 7722.54621, "trades": 82, "taker_buy_base": 59771.6, "taker_buy_quote": 5082.83028 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0854, "high": 0.0864, "low": 0.0839, "close": 0.0857, "volume": 45824.5, "close_time": 1747497599999, "quote_volume": 3893.97732, "trades": 77, "taker_buy_base": 20232.7, "taker_buy_quote": 1721.77998 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0847, "close": 0.0852, "volume": 77550.7, "close_time": 1747511999999, "quote_volume": 6653.84817, "trades": 99, "taker_buy_base": 43512.2, "taker_buy_quote": 3736.83581 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0848, "close": 0.0861, "volume": 44362.2, "close_time": 1747526399999, "quote_volume": 3799.97362, "trades": 59, "taker_buy_base": 24462.5, "taker_buy_quote": 2096.64948 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0857, "close": 0.0863, "volume": 34001.6, "close_time": 1747540799999, "quote_volume": 2931.18618, "trades": 48, "taker_buy_base": 18268.4, "taker_buy_quote": 1574.47993 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0863, "high": 0.0889, "low": 0.0863, "close": 0.0884, "volume": 60497.8, "close_time": 1747555199999, "quote_volume": 5326.10429, "trades": 65, "taker_buy_base": 36040.1, "taker_buy_quote": 3169.84733 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0889, "high": 0.0907, "low": 0.0889, "close": 0.0892, "volume": 50890.1, "close_time": 1747569599999, "quote_volume": 4570.56723, "trades": 121, "taker_buy_base": 23517.5, "taker_buy_quote": 2112.53663 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0891, "high": 0.094, "low": 0.0882, "close": 0.0938, "volume": 87598.4, "close_time": 1747583999999, "quote_volume": 8000.19552, "trades": 122, "taker_buy_base": 55776.4, "taker_buy_quote": 5099.63971 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.094, "high": 0.0941, "low": 0.0866, "close": 0.0869, "volume": 159985.8, "close_time": 1747598399999, "quote_volume": 14557.86264, "trades": 149, "taker_buy_base": 67573.4, "taker_buy_quote": 6135.53441 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0864, "high": 0.0916, "low": 0.0851, "close": 0.0915, "volume": 144207.6, "close_time": 1747612799999, "quote_volume": 12510.92475, "trades": 122, "taker_buy_base": 72545.5, "taker_buy_quote": 6320.3585 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0862, "close": 0.0864, "volume": 111914.7, "close_time": 1747627199999, "quote_volume": 9973.8822, "trades": 77, "taker_buy_base": 37946.1, "taker_buy_quote": 3388.95252 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0841, "close": 0.0855, "volume": 168369.5, "close_time": 1747641599999, "quote_volume": 14376.34862, "trades": 145, "taker_buy_base": 57131.7, "taker_buy_quote": 4872.19513 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0846, "high": 0.0856, "low": 0.084, "close": 0.0848, "volume": 158826.4, "close_time": 1747655999999, "quote_volume": 13425.75951, "trades": 149, "taker_buy_base": 64403.6, "taker_buy_quote": 5459.04009 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.0841, "high": 0.0878, "low": 0.0835, "close": 0.0876, "volume": 83014.6, "close_time": 1747670399999, "quote_volume": 7146.50132, "trades": 116, "taker_buy_base": 36313.2, "taker_buy_quote": 3120.70305 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0878, "high": 0.0899, "low": 0.0868, "close": 0.0882, "volume": 88866.8, "close_time": 1747684799999, "quote_volume": 7861.96488, "trades": 96, "taker_buy_base": 50755.2, "taker_buy_quote": 4501.45534 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0871, "close": 0.0871, "volume": 27550.9, "close_time": 1747699199999, "quote_volume": 2414.02911, "trades": 77, "taker_buy_base": 9699.2, "taker_buy_quote": 849.84127 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0877, "high": 0.0904, "low": 0.0871, "close": 0.088, "volume": 47116.2, "close_time": 1747713599999, "quote_volume": 4186.9498, "trades": 50, "taker_buy_base": 24424.4, "taker_buy_quote": 2176.60889 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0871, "close": 0.0871, "volume": 69934.0, "close_time": 1747727999999, "quote_volume": 6159.22785, "trades": 64, "taker_buy_base": 39434.8, "taker_buy_quote": 3483.82425 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0859, "close": 0.0864, "volume": 69697.2, "close_time": 1747742399999, "quote_volume": 6049.09618, "trades": 81, "taker_buy_base": 36180.6, "taker_buy_quote": 3138.01424 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0861, "high": 0.0869, "low": 0.085, "close": 0.0867, "volume": 169267.5, "close_time": 1747756799999, "quote_volume": 14534.00347, "trades": 119, "taker_buy_base": 70319.4, "taker_buy_quote": 6032.35083 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0866, "high": 0.0875, "low": 0.0845, "close": 0.0875, "volume": 26059.4, "close_time": 1747771199999, "quote_volume": 2251.29497, "trades": 38, "taker_buy_base": 5815.2, "taker_buy_quote": 504.28526 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0875, "high": 0.089, "low": 0.0871, "close": 0.0887, "volume": 168248.0, "close_time": 1747785599999, "quote_volume": 14851.88702, "trades": 86, "taker_buy_base": 97696.1, "taker_buy_quote": 8676.22014 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0866, "close": 0.0892, "volume": 62868.5, "close_time": 1747799999999, "quote_volume": 5504.34461, "trades": 36, "taker_buy_base": 38938.7, "taker_buy_quote": 3414.92504 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0889, "high": 0.0907, "low": 0.0882, "close": 0.0885, "volume": 18275.6, "close_time": 1747814399999, "quote_volume": 1632.47842, "trades": 35, "taker_buy_base": 9926.6, "taker_buy_quote": 887.76712 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0878, "high": 0.089, "low": 0.0869, "close": 0.0884, "volume": 16388.9, "close_time": 1747828799999, "quote_volume": 1436.36721, "trades": 32, "taker_buy_base": 3205.5, "taker_buy_quote": 282.3709 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0881, "high": 0.0898, "low": 0.0881, "close": 0.0898, "volume": 144293.5, "close_time": 1747843199999, "quote_volume": 12828.20314, "trades": 113, "taker_buy_base": 71192.0, "taker_buy_quote": 6322.42164 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0894, "high": 0.0922, "low": 0.086, "close": 0.0891, "volume": 118634.7, "close_time": 1747857599999, "quote_volume": 10649.00689, "trades": 144, "taker_buy_base": 55038.4, "taker_buy_quote": 4947.26314 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0894, "high": 0.0912, "low": 0.0885, "close": 0.0907, "volume": 55325.0, "close_time": 1747871999999, "quote_volume": 4925.72471, "trades": 39, "taker_buy_base": 18058.7, "taker_buy_quote": 1617.72588 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0902, "high": 0.0929, "low": 0.0899, "close": 0.0929, "volume": 35396.2, "close_time": 1747886399999, "quote_volume": 3241.2681, "trades": 71, "taker_buy_base": 20000.2, "taker_buy_quote": 1835.33317 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0917, "close": 0.093, "volume": 51804.3, "close_time": 1747900799999, "quote_volume": 4791.19066, "trades": 66, "taker_buy_base": 30683.4, "taker_buy_quote": 2844.44579 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0928, "high": 0.0944, "low": 0.0925, "close": 0.0937, "volume": 155109.0, "close_time": 1747915199999, "quote_volume": 14466.76809, "trades": 167, "taker_buy_base": 64903.8, "taker_buy_quote": 6070.05286 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0939, "high": 0.0957, "low": 0.0927, "close": 0.095, "volume": 139098.1, "close_time": 1747929599999, "quote_volume": 13165.57926, "trades": 123, "taker_buy_base": 64393.2, "taker_buy_quote": 6074.40096 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0953, "high": 0.0956, "low": 0.094, "close": 0.094, "volume": 221917.7, "close_time": 1747943999999, "quote_volume": 21094.47301, "trades": 144, "taker_buy_base": 107386.3, "taker_buy_quote": 10231.10512 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0935, "close": 0.0957, "volume": 242617.7, "close_time": 1747958399999, "quote_volume": 22850.78008, "trades": 116, "taker_buy_base": 125924.1, "taker_buy_quote": 11860.63494 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0957, "high": 0.0978, "low": 0.0947, "close": 0.0974, "volume": 84625.3, "close_time": 1747972799999, "quote_volume": 8151.34929, "trades": 129, "taker_buy_base": 48469.0, "taker_buy_quote": 4657.79252 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0934, "close": 0.094, "volume": 29792.3, "close_time": 1747987199999, "quote_volume": 2824.45798, "trades": 43, "taker_buy_base": 8415.4, "taker_buy_quote": 792.72131 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0938, "high": 0.0962, "low": 0.0897, "close": 0.0904, "volume": 154685.6, "close_time": 1748001599999, "quote_volume": 14315.64656, "trades": 146, "taker_buy_base": 46091.9, "taker_buy_quote": 4281.7857 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0895, "high": 0.0926, "low": 0.0871, "close": 0.0908, "volume": 183484.1, "close_time": 1748015999999, "quote_volume": 16494.94912, "trades": 152, "taker_buy_base": 90288.0, "taker_buy_quote": 8161.97622 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0905, "high": 0.0922, "low": 0.0895, "close": 0.0899, "volume": 482942.3, "close_time": 1748030399999, "quote_volume": 43982.54426, "trades": 149, "taker_buy_base": 248244.8, "taker_buy_quote": 22696.60702 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0851, "close": 0.0857, "volume": 147515.4, "close_time": 1748044799999, "quote_volume": 12776.2709, "trades": 102, "taker_buy_base": 43809.1, "taker_buy_quote": 3864.57571 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.085, "high": 0.0866, "low": 0.0847, "close": 0.0864, "volume": 141390.7, "close_time": 1748059199999, "quote_volume": 12047.45283, "trades": 65, "taker_buy_base": 55381.4, "taker_buy_quote": 4737.97806 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0863, "high": 0.087, "low": 0.0859, "close": 0.086, "volume": 45264.8, "close_time": 1748073599999, "quote_volume": 3906.7257, "trades": 36, "taker_buy_base": 15475.4, "taker_buy_quote": 1336.8777 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.0859, "high": 0.0876, "low": 0.0858, "close": 0.0874, "volume": 29021.0, "close_time": 1748087999999, "quote_volume": 2521.98561, "trades": 37, "taker_buy_base": 24175.4, "taker_buy_quote": 2100.55447 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0865, "close": 0.0869, "volume": 24888.9, "close_time": 1748102399999, "quote_volume": 2164.56765, "trades": 36, "taker_buy_base": 6284.5, "taker_buy_quote": 547.45964 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0861, "close": 0.0862, "volume": 13831.6, "close_time": 1748116799999, "quote_volume": 1197.98577, "trades": 21, "taker_buy_base": 8180.5, "taker_buy_quote": 709.82346 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0848, "close": 0.0855, "volume": 76313.0, "close_time": 1748131199999, "quote_volume": 6485.16502, "trades": 41, "taker_buy_base": 55385.9, "taker_buy_quote": 4702.66177 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0826, "close": 0.0848, "volume": 72405.5, "close_time": 1748145599999, "quote_volume": 6071.11372, "trades": 60, "taker_buy_base": 30576.4, "taker_buy_quote": 2563.72526 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.085, "high": 0.0856, "low": 0.0835, "close": 0.084, "volume": 39227.5, "close_time": 1748159999999, "quote_volume": 3326.03981, "trades": 36, "taker_buy_base": 11542.7, "taker_buy_quote": 978.03699 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0838, "high": 0.0838, "low": 0.082, "close": 0.0826, "volume": 22270.0, "close_time": 1748174399999, "quote_volume": 1840.70056, "trades": 29, "taker_buy_base": 11474.5, "taker_buy_quote": 947.57451 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.083, "high": 0.0833, "low": 0.0806, "close": 0.0823, "volume": 34921.4, "close_time": 1748188799999, "quote_volume": 2863.89261, "trades": 56, "taker_buy_base": 22793.2, "taker_buy_quote": 1872.7787 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0815, "close": 0.0827, "volume": 85561.0, "close_time": 1748203199999, "quote_volume": 7011.53831, "trades": 51, "taker_buy_base": 33826.8, "taker_buy_quote": 2777.91101 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0828, "high": 0.0853, "low": 0.0823, "close": 0.0853, "volume": 68444.8, "close_time": 1748217599999, "quote_volume": 5699.32696, "trades": 54, "taker_buy_base": 48863.1, "taker_buy_quote": 4069.95991 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0859, "high": 0.0875, "low": 0.0852, "close": 0.0869, "volume": 62020.3, "close_time": 1748231999999, "quote_volume": 5390.20137, "trades": 66, "taker_buy_base": 33185.1, "taker_buy_quote": 2896.96042 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.087, "high": 0.0882, "low": 0.0868, "close": 0.088, "volume": 109589.1, "close_time": 1748246399999, "quote_volume": 9582.24724, "trades": 76, "taker_buy_base": 58660.8, "taker_buy_quote": 5133.42788 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.088, "high": 0.091, "low": 0.088, "close": 0.0896, "volume": 355523.0, "close_time": 1748260799999, "quote_volume": 31881.18261, "trades": 287, "taker_buy_base": 101485.4, "taker_buy_quote": 9137.6836 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0888, "high": 0.0902, "low": 0.0874, "close": 0.0902, "volume": 66531.2, "close_time": 1748275199999, "quote_volume": 5936.09813, "trades": 73, "taker_buy_base": 24341.2, "taker_buy_quote": 2181.76156 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0867, "close": 0.0871, "volume": 88074.4, "close_time": 1748289599999, "quote_volume": 7773.25693, "trades": 76, "taker_buy_base": 26217.9, "taker_buy_quote": 2325.24379 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0873, "high": 0.0885, "low": 0.0869, "close": 0.0869, "volume": 118158.6, "close_time": 1748303999999, "quote_volume": 10334.92153, "trades": 63, "taker_buy_base": 64588.8, "taker_buy_quote": 5658.13753 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0876, "high": 0.0895, "low": 0.0849, "close": 0.0895, "volume": 154212.5, "close_time": 1748318399999, "quote_volume": 13528.49331, "trades": 97, "taker_buy_base": 38474.5, "taker_buy_quote": 3405.12882 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.089, "high": 0.0902, "low": 0.088, "close": 0.0899, "volume": 49540.0, "close_time": 1748332799999, "quote_volume": 4438.12853, "trades": 39, "taker_buy_base": 38976.5, "taker_buy_quote": 3493.51432 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.09, "high": 0.0922, "low": 0.09, "close": 0.0922, "volume": 29023.1, "close_time": 1748347199999, "quote_volume": 2651.73096, "trades": 53, "taker_buy_base": 18381.0, "taker_buy_quote": 1681.64849 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.092, "high": 0.0928, "low": 0.0889, "close": 0.0907, "volume": 145130.0, "close_time": 1748361599999, "quote_volume": 13258.89713, "trades": 122, "taker_buy_base": 105050.7, "taker_buy_quote": 9609.64169 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0904, "close": 0.0908, "volume": 69070.2, "close_time": 1748375999999, "quote_volume": 6282.86895, "trades": 57, "taker_buy_base": 47772.1, "taker_buy_quote": 4342.57667 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0897, "close": 0.09, "volume": 19429.7, "close_time": 1748390399999, "quote_volume": 1758.7013, "trades": 36, "taker_buy_base": 12282.8, "taker_buy_quote": 1109.89996 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0901, "high": 0.0943, "low": 0.0893, "close": 0.093, "volume": 190256.0, "close_time": 1748404799999, "quote_volume": 17735.15756, "trades": 175, "taker_buy_base": 62792.2, "taker_buy_quote": 5812.1221 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0925, "high": 0.0936, "low": 0.0909, "close": 0.0909, "volume": 75003.6, "close_time": 1748419199999, "quote_volume": 6904.72879, "trades": 71, "taker_buy_base": 41476.4, "taker_buy_quote": 3822.85963 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0891, "close": 0.0899, "volume": 50745.2, "close_time": 1748433599999, "quote_volume": 4563.48107, "trades": 49, "taker_buy_base": 36580.4, "taker_buy_quote": 3289.98371 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0906, "high": 0.0921, "low": 0.0863, "close": 0.0868, "volume": 126430.4, "close_time": 1748447999999, "quote_volume": 11252.83622, "trades": 125, "taker_buy_base": 39069.1, "taker_buy_quote": 3476.16769 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0866, "high": 0.0886, "low": 0.0857, "close": 0.0861, "volume": 111831.2, "close_time": 1748462399999, "quote_volume": 9783.82623, "trades": 74, "taker_buy_base": 51172.4, "taker_buy_quote": 4487.90425 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0858, "high": 0.0885, "low": 0.0855, "close": 0.0885, "volume": 41281.6, "close_time": 1748476799999, "quote_volume": 3567.13455, "trades": 50, "taker_buy_base": 15761.2, "taker_buy_quote": 1371.29093 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0889, "high": 0.0916, "low": 0.088, "close": 0.0903, "volume": 112157.0, "close_time": 1748491199999, "quote_volume": 10071.17994, "trades": 107, "taker_buy_base": 78676.0, "taker_buy_quote": 7062.07361 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0878, "close": 0.0886, "volume": 24340.2, "close_time": 1748505599999, "quote_volume": 2160.76659, "trades": 39, "taker_buy_base": 13624.9, "taker_buy_quote": 1208.62489 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0876, "close": 0.0884, "volume": 40284.1, "close_time": 1748519999999, "quote_volume": 3564.72738, "trades": 50, "taker_buy_base": 14148.9, "taker_buy_quote": 1251.88891 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0858, "close": 0.0861, "volume": 29916.7, "close_time": 1748534399999, "quote_volume": 2606.26892, "trades": 47, "taker_buy_base": 17782.9, "taker_buy_quote": 1547.70521 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0844, "close": 0.0847, "volume": 74668.2, "close_time": 1748548799999, "quote_volume": 6361.07336, "trades": 74, "taker_buy_base": 30910.0, "taker_buy_quote": 2643.46406 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0849, "high": 0.0854, "low": 0.083, "close": 0.0832, "volume": 62925.0, "close_time": 1748563199999, "quote_volume": 5316.53688, "trades": 68, "taker_buy_base": 10745.1, "taker_buy_quote": 912.45057 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0772, "close": 0.079, "volume": 414824.0, "close_time": 1748577599999, "quote_volume": 32846.57682, "trades": 366, "taker_buy_base": 160673.0, "taker_buy_quote": 12767.62005 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0762, "close": 0.0781, "volume": 212063.0, "close_time": 1748591999999, "quote_volume": 16536.14614, "trades": 151, "taker_buy_base": 86087.1, "taker_buy_quote": 6719.63009 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0776, "high": 0.0789, "low": 0.0766, "close": 0.0789, "volume": 623004.7, "close_time": 1748606399999, "quote_volume": 49020.60963, "trades": 143, "taker_buy_base": 359578.2, "taker_buy_quote": 28294.48048 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0773, "close": 0.0776, "volume": 103044.8, "close_time": 1748620799999, "quote_volume": 8038.88566, "trades": 61, "taker_buy_base": 30867.6, "taker_buy_quote": 2404.99116 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0738, "close": 0.0759, "volume": 360446.2, "close_time": 1748635199999, "quote_volume": 26928.81369, "trades": 266, "taker_buy_base": 183099.4, "taker_buy_quote": 13677.59197 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0709, "close": 0.0712, "volume": 93038.0, "close_time": 1748649599999, "quote_volume": 6834.2955, "trades": 115, "taker_buy_base": 50961.7, "taker_buy_quote": 3765.34996 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0688, "close": 0.0701, "volume": 121017.1, "close_time": 1748663999999, "quote_volume": 8513.24599, "trades": 124, "taker_buy_base": 58602.2, "taker_buy_quote": 4121.26156 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0711, "high": 0.0728, "low": 0.0711, "close": 0.0726, "volume": 25313.1, "close_time": 1748678399999, "quote_volume": 1829.99638, "trades": 28, "taker_buy_base": 12724.8, "taker_buy_quote": 919.02551 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0714, "close": 0.0714, "volume": 61746.3, "close_time": 1748692799999, "quote_volume": 4440.6038, "trades": 68, "taker_buy_base": 29069.7, "taker_buy_quote": 2089.64035 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0721, "high": 0.074, "low": 0.072, "close": 0.0727, "volume": 383595.0, "close_time": 1748707199999, "quote_volume": 28293.72793, "trades": 114, "taker_buy_base": 120002.6, "taker_buy_quote": 8841.80677 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0726, "high": 0.0744, "low": 0.0726, "close": 0.0735, "volume": 81353.8, "close_time": 1748721599999, "quote_volume": 5981.60181, "trades": 67, "taker_buy_base": 25089.5, "taker_buy_quote": 1837.66438 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0735, "high": 0.0747, "low": 0.0734, "close": 0.0734, "volume": 47416.8, "close_time": 1748735999999, "quote_volume": 3501.54519, "trades": 44, "taker_buy_base": 37222.3, "taker_buy_quote": 2752.08398 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0725, "close": 0.0734, "volume": 19749.1, "close_time": 1748750399999, "quote_volume": 1444.87042, "trades": 21, "taker_buy_base": 6196.0, "taker_buy_quote": 451.34996 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0737, "high": 0.0746, "low": 0.0735, "close": 0.0735, "volume": 41806.3, "close_time": 1748764799999, "quote_volume": 3101.98365, "trades": 32, "taker_buy_base": 28473.6, "taker_buy_quote": 2113.44904 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0717, "close": 0.0728, "volume": 220808.6, "close_time": 1748779199999, "quote_volume": 16059.51664, "trades": 128, "taker_buy_base": 63292.9, "taker_buy_quote": 4590.5312 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0719, "high": 0.0742, "low": 0.0719, "close": 0.0739, "volume": 58583.3, "close_time": 1748793599999, "quote_volume": 4290.14835, "trades": 49, "taker_buy_base": 40500.5, "taker_buy_quote": 2981.62821 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0729, "close": 0.0738, "volume": 126491.3, "close_time": 1748807999999, "quote_volume": 9362.6734, "trades": 65, "taker_buy_base": 77889.3, "taker_buy_quote": 5769.84484 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.074, "high": 0.075, "low": 0.0739, "close": 0.075, "volume": 17628.5, "close_time": 1748822399999, "quote_volume": 1315.84221, "trades": 27, "taker_buy_base": 8474.4, "taker_buy_quote": 633.54966 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0727, "close": 0.0736, "volume": 566081.6, "close_time": 1748836799999, "quote_volume": 42438.82869, "trades": 168, "taker_buy_base": 123127.5, "taker_buy_quote": 9204.24124 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0729, "close": 0.074, "volume": 89538.9, "close_time": 1748851199999, "quote_volume": 6566.78852, "trades": 58, "taker_buy_base": 28035.0, "taker_buy_quote": 2059.98934 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0721, "close": 0.0729, "volume": 538467.0, "close_time": 1748865599999, "quote_volume": 39636.41809, "trades": 177, "taker_buy_base": 201554.4, "taker_buy_quote": 14825.81556 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0727, "high": 0.0741, "low": 0.0724, "close": 0.0739, "volume": 356659.0, "close_time": 1748879999999, "quote_volume": 26163.0963, "trades": 129, "taker_buy_base": 139602.3, "taker_buy_quote": 10293.72568 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0732, "close": 0.0734, "volume": 60305.0, "close_time": 1748894399999, "quote_volume": 4442.52338, "trades": 60, "taker_buy_base": 32297.2, "taker_buy_quote": 2381.72027 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0735, "high": 0.0765, "low": 0.0735, "close": 0.0763, "volume": 244038.8, "close_time": 1748908799999, "quote_volume": 18301.73466, "trades": 84, "taker_buy_base": 208528.4, "taker_buy_quote": 15626.90544 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.076, "high": 0.0785, "low": 0.076, "close": 0.0761, "volume": 130872.9, "close_time": 1748923199999, "quote_volume": 10140.01903, "trades": 106, "taker_buy_base": 71604.3, "taker_buy_quote": 5548.22196 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0759, "high": 0.076, "low": 0.0751, "close": 0.0756, "volume": 82431.3, "close_time": 1748937599999, "quote_volume": 6232.26326, "trades": 72, "taker_buy_base": 36111.4, "taker_buy_quote": 2738.50858 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0754, "high": 0.0763, "low": 0.0749, "close": 0.0759, "volume": 20751.5, "close_time": 1748951999999, "quote_volume": 1563.05137, "trades": 31, "taker_buy_base": 11592.2, "taker_buy_quote": 874.68474 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0758, "high": 0.0774, "low": 0.0758, "close": 0.0774, "volume": 39190.0, "close_time": 1748966399999, "quote_volume": 3003.29251, "trades": 47, "taker_buy_base": 24364.6, "taker_buy_quote": 1869.91576 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0763, "close": 0.0772, "volume": 35391.1, "close_time": 1748980799999, "quote_volume": 2721.92481, "trades": 44, "taker_buy_base": 14302.8, "taker_buy_quote": 1099.08549 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0756, "close": 0.0761, "volume": 47169.0, "close_time": 1748995199999, "quote_volume": 3597.26302, "trades": 80, "taker_buy_base": 28659.0, "taker_buy_quote": 2188.61032 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0775, "high": 0.0776, "low": 0.077, "close": 0.0773, "volume": 5412.1, "close_time": 1749009599999, "quote_volume": 417.9258, "trades": 13, "taker_buy_base": 3777.7, "taker_buy_quote": 291.94559 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0772, "high": 0.0782, "low": 0.0762, "close": 0.0765, "volume": 290665.3, "close_time": 1749023999999, "quote_volume": 22396.08258, "trades": 186, "taker_buy_base": 193267.0, "taker_buy_quote": 14865.49986 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0765, "high": 0.0773, "low": 0.0757, "close": 0.0759, "volume": 21743.7, "close_time": 1749038399999, "quote_volume": 1665.67258, "trades": 44, "taker_buy_base": 7972.8, "taker_buy_quote": 612.06483 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0755, "high": 0.076, "low": 0.0739, "close": 0.076, "volume": 73290.5, "close_time": 1749052799999, "quote_volume": 5488.23067, "trades": 90, "taker_buy_base": 36703.3, "taker_buy_quote": 2757.50054 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0742, "close": 0.0742, "volume": 32859.1, "close_time": 1749067199999, "quote_volume": 2455.56211, "trades": 69, "taker_buy_base": 5181.8, "taker_buy_quote": 388.35041 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0726, "close": 0.0735, "volume": 110398.5, "close_time": 1749081599999, "quote_volume": 8150.02904, "trades": 96, "taker_buy_base": 98061.5, "taker_buy_quote": 7246.47807 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0735, "high": 0.0742, "low": 0.073, "close": 0.0741, "volume": 42662.5, "close_time": 1749095999999, "quote_volume": 3143.85142, "trades": 73, "taker_buy_base": 10010.8, "taker_buy_quote": 738.13266 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0741, "high": 0.0757, "low": 0.0734, "close": 0.0749, "volume": 32418.6, "close_time": 1749110399999, "quote_volume": 2415.1759, "trades": 58, "taker_buy_base": 19933.7, "taker_buy_quote": 1488.4388 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0749, "high": 0.0763, "low": 0.0745, "close": 0.0752, "volume": 148892.2, "close_time": 1749124799999, "quote_volume": 11243.24629, "trades": 67, "taker_buy_base": 108135.6, "taker_buy_quote": 8177.21602 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0752, "high": 0.0772, "low": 0.0748, "close": 0.076, "volume": 70758.5, "close_time": 1749139199999, "quote_volume": 5385.25755, "trades": 96, "taker_buy_base": 38514.1, "taker_buy_quote": 2935.87216 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0709, "close": 0.0722, "volume": 271336.7, "close_time": 1749153599999, "quote_volume": 20025.24268, "trades": 404, "taker_buy_base": 145177.2, "taker_buy_quote": 10767.855 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0689, "close": 0.0708, "volume": 613223.3, "close_time": 1749167999999, "quote_volume": 43176.18785, "trades": 247, "taker_buy_base": 162851.8, "taker_buy_quote": 11535.92916 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0704, "high": 0.0712, "low": 0.0698, "close": 0.0712, "volume": 59625.1, "close_time": 1749182399999, "quote_volume": 4188.002, "trades": 63, "taker_buy_base": 31994.3, "taker_buy_quote": 2248.42358 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0713, "high": 0.072, "low": 0.0712, "close": 0.0716, "volume": 52700.4, "close_time": 1749196799999, "quote_volume": 3774.57483, "trades": 23, "taker_buy_base": 25067.6, "taker_buy_quote": 1795.27845 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.072, "high": 0.0732, "low": 0.072, "close": 0.0729, "volume": 106653.5, "close_time": 1749211199999, "quote_volume": 7725.9711, "trades": 43, "taker_buy_base": 26979.8, "taker_buy_quote": 1961.25093 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.0732, "high": 0.0746, "low": 0.073, "close": 0.0742, "volume": 78436.1, "close_time": 1749225599999, "quote_volume": 5793.33089, "trades": 69, "taker_buy_base": 16618.1, "taker_buy_quote": 1224.8191 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0743, "high": 0.081, "low": 0.071, "close": 0.0718, "volume": 1358872.9, "close_time": 1749239999999, "quote_volume": 101462.31131, "trades": 770, "taker_buy_base": 986741.6, "taker_buy_quote": 74143.48457 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0719, "close": 0.0723, "volume": 30405.6, "close_time": 1749254399999, "quote_volume": 2188.18145, "trades": 20, "taker_buy_base": 28879.3, "taker_buy_quote": 2078.0883 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0722, "high": 0.0742, "low": 0.0722, "close": 0.0742, "volume": 20632.8, "close_time": 1749268799999, "quote_volume": 1511.13347, "trades": 37, "taker_buy_base": 8561.6, "taker_buy_quote": 625.03262 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0742, "high": 0.0752, "low": 0.0741, "close": 0.0752, "volume": 28898.0, "close_time": 1749283199999, "quote_volume": 2168.07785, "trades": 50, "taker_buy_base": 26284.1, "taker_buy_quote": 1972.94132 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0744, "close": 0.0752, "volume": 11330.0, "close_time": 1749297599999, "quote_volume": 848.221, "trades": 32, "taker_buy_base": 6652.9, "taker_buy_quote": 497.51996 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0751, "high": 0.0759, "low": 0.0751, "close": 0.0754, "volume": 27963.0, "close_time": 1749311999999, "quote_volume": 2108.67059, "trades": 25, "taker_buy_base": 3915.1, "taker_buy_quote": 295.71554 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0757, "high": 0.0758, "low": 0.075, "close": 0.0754, "volume": 18066.8, "close_time": 1749326399999, "quote_volume": 1357.27138, "trades": 20, "taker_buy_base": 6957.8, "taker_buy_quote": 523.8078 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0754, "close": 0.0757, "volume": 72553.3, "close_time": 1749340799999, "quote_volume": 5500.00446, "trades": 44, "taker_buy_base": 68437.0, "taker_buy_quote": 5188.03434 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0753, "close": 0.0755, "volume": 6841.6, "close_time": 1749355199999, "quote_volume": 516.20459, "trades": 19, "taker_buy_base": 3138.8, "taker_buy_quote": 236.89933 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0743, "close": 0.0743, "volume": 15045.0, "close_time": 1749369599999, "quote_volume": 1128.40863, "trades": 22, "taker_buy_base": 5705.7, "taker_buy_quote": 428.95628 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0745, "high": 0.0754, "low": 0.0737, "close": 0.0753, "volume": 18190.5, "close_time": 1749383999999, "quote_volume": 1360.31155, "trades": 50, "taker_buy_base": 8090.4, "taker_buy_quote": 604.1206 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0751, "high": 0.0759, "low": 0.0751, "close": 0.0753, "volume": 20885.4, "close_time": 1749398399999, "quote_volume": 1576.72934, "trades": 26, "taker_buy_base": 16979.3, "taker_buy_quote": 1281.88311 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0755, "close": 0.0758, "volume": 33967.2, "close_time": 1749412799999, "quote_volume": 2574.55595, "trades": 47, "taker_buy_base": 17077.6, "taker_buy_quote": 1295.16827 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0763, "high": 0.0765, "low": 0.075, "close": 0.075, "volume": 83302.4, "close_time": 1749427199999, "quote_volume": 6298.4453, "trades": 86, "taker_buy_base": 37960.6, "taker_buy_quote": 2872.40147 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.075, "high": 0.0752, "low": 0.0743, "close": 0.0743, "volume": 7911.5, "close_time": 1749441599999, "quote_volume": 590.8318, "trades": 29, "taker_buy_base": 2494.2, "taker_buy_quote": 186.23115 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0728, "close": 0.074, "volume": 61400.4, "close_time": 1749455999999, "quote_volume": 4515.93672, "trades": 69, "taker_buy_base": 34412.7, "taker_buy_quote": 2539.50105 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.074, "high": 0.0758, "low": 0.074, "close": 0.0758, "volume": 40673.6, "close_time": 1749470399999, "quote_volume": 3064.314, "trades": 38, "taker_buy_base": 8999.1, "taker_buy_quote": 677.94235 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0745, "close": 0.0754, "volume": 20970.5, "close_time": 1749484799999, "quote_volume": 1572.39737, "trades": 33, "taker_buy_base": 13147.0, "taker_buy_quote": 983.55531 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0753, "high": 0.0772, "low": 0.0752, "close": 0.0767, "volume": 39034.7, "close_time": 1749499199999, "quote_volume": 2992.73947, "trades": 45, "taker_buy_base": 26940.6, "taker_buy_quote": 2068.41594 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0764, "high": 0.0787, "low": 0.0761, "close": 0.0785, "volume": 43710.7, "close_time": 1749513599999, "quote_volume": 3396.16845, "trades": 84, "taker_buy_base": 27426.6, "taker_buy_quote": 2134.63623 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0783, "close": 0.0785, "volume": 34917.5, "close_time": 1749527999999, "quote_volume": 2754.37997, "trades": 48, "taker_buy_base": 15987.4, "taker_buy_quote": 1263.50151 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0776, "close": 0.0787, "volume": 16884.2, "close_time": 1749542399999, "quote_volume": 1317.12062, "trades": 15, "taker_buy_base": 4341.2, "taker_buy_quote": 339.5181 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0781, "high": 0.0807, "low": 0.0781, "close": 0.0807, "volume": 20810.6, "close_time": 1749556799999, "quote_volume": 1652.80869, "trades": 24, "taker_buy_base": 12775.8, "taker_buy_quote": 1017.88436 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0785, "close": 0.0788, "volume": 209968.3, "close_time": 1749571199999, "quote_volume": 16981.18727, "trades": 97, "taker_buy_base": 201715.6, "taker_buy_quote": 16320.80055 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0796, "high": 0.0813, "low": 0.0794, "close": 0.0809, "volume": 38655.2, "close_time": 1749585599999, "quote_volume": 3109.90003, "trades": 68, "taker_buy_base": 27937.5, "taker_buy_quote": 2248.42365 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0801, "close": 0.0816, "volume": 32764.8, "close_time": 1749599999999, "quote_volume": 2643.34734, "trades": 37, "taker_buy_base": 14301.9, "taker_buy_quote": 1155.96158 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0797, "close": 0.0805, "volume": 31682.3, "close_time": 1749614399999, "quote_volume": 2542.25832, "trades": 42, "taker_buy_base": 10495.0, "taker_buy_quote": 841.03526 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0798, "high": 0.08, "low": 0.0793, "close": 0.0796, "volume": 203235.5, "close_time": 1749628799999, "quote_volume": 16194.17415, "trades": 78, "taker_buy_base": 129087.0, "taker_buy_quote": 10290.85452 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0771, "close": 0.078, "volume": 77985.8, "close_time": 1749643199999, "quote_volume": 6087.79252, "trades": 67, "taker_buy_base": 41886.6, "taker_buy_quote": 3279.29749 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0778, "high": 0.0805, "low": 0.0775, "close": 0.0805, "volume": 630520.5, "close_time": 1749657599999, "quote_volume": 50237.10762, "trades": 383, "taker_buy_base": 507745.9, "taker_buy_quote": 40497.68748 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0777, "close": 0.0779, "volume": 118460.7, "close_time": 1749671999999, "quote_volume": 9330.03326, "trades": 77, "taker_buy_base": 60084.3, "taker_buy_quote": 4747.47474 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0755, "close": 0.0761, "volume": 91593.3, "close_time": 1749686399999, "quote_volume": 7052.01616, "trades": 90, "taker_buy_base": 33950.5, "taker_buy_quote": 2605.29298 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0723, "close": 0.0735, "volume": 130166.6, "close_time": 1749700799999, "quote_volume": 9610.17446, "trades": 146, "taker_buy_base": 45307.1, "taker_buy_quote": 3342.21922 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0733, "high": 0.0742, "low": 0.073, "close": 0.0737, "volume": 49309.7, "close_time": 1749715199999, "quote_volume": 3632.45932, "trades": 30, "taker_buy_base": 22017.2, "taker_buy_quote": 1623.99663 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0732, "close": 0.0734, "volume": 52290.6, "close_time": 1749729599999, "quote_volume": 3851.83647, "trades": 62, "taker_buy_base": 33442.6, "taker_buy_quote": 2466.44083 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0733, "high": 0.0749, "low": 0.073, "close": 0.0732, "volume": 131850.5, "close_time": 1749743999999, "quote_volume": 9762.5533, "trades": 84, "taker_buy_base": 22895.4, "taker_buy_quote": 1696.33322 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0733, "high": 0.0748, "low": 0.0718, "close": 0.0726, "volume": 447484.9, "close_time": 1749758399999, "quote_volume": 32633.87595, "trades": 83, "taker_buy_base": 265490.5, "taker_buy_quote": 19524.14073 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0722, "high": 0.0728, "low": 0.0712, "close": 0.0717, "volume": 74645.6, "close_time": 1749772799999, "quote_volume": 5357.6343, "trades": 48, "taker_buy_base": 39932.3, "taker_buy_quote": 2872.6095 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0641, "close": 0.066, "volume": 863794.2, "close_time": 1749787199999, "quote_volume": 58906.68445, "trades": 556, "taker_buy_base": 242304.5, "taker_buy_quote": 16020.52986 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.066, "high": 0.0665, "low": 0.0654, "close": 0.066, "volume": 231391.7, "close_time": 1749801599999, "quote_volume": 15267.88346, "trades": 154, "taker_buy_base": 97976.4, "taker_buy_quote": 6468.0514 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0656, "close": 0.0659, "volume": 97297.5, "close_time": 1749815999999, "quote_volume": 6433.87108, "trades": 113, "taker_buy_base": 37335.5, "taker_buy_quote": 2466.6438 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0664, "high": 0.0675, "low": 0.0652, "close": 0.0672, "volume": 211899.1, "close_time": 1749830399999, "quote_volume": 14047.41642, "trades": 153, "taker_buy_base": 118550.4, "taker_buy_quote": 7892.55944 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0671, "high": 0.0681, "low": 0.0669, "close": 0.0671, "volume": 650040.7, "close_time": 1749844799999, "quote_volume": 43537.95163, "trades": 120, "taker_buy_base": 411780.2, "taker_buy_quote": 27579.38044 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0672, "high": 0.0684, "low": 0.0672, "close": 0.0682, "volume": 84871.6, "close_time": 1749859199999, "quote_volume": 5766.25436, "trades": 46, "taker_buy_base": 45437.8, "taker_buy_quote": 3088.56636 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0678, "close": 0.0684, "volume": 20438.3, "close_time": 1749873599999, "quote_volume": 1395.5054, "trades": 17, "taker_buy_base": 12509.9, "taker_buy_quote": 855.12914 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0683, "volume": 11702.5, "close_time": 1749887999999, "quote_volume": 801.37818, "trades": 11, "taker_buy_base": 9012.2, "taker_buy_quote": 616.5952 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0675, "close": 0.0678, "volume": 20783.2, "close_time": 1749902399999, "quote_volume": 1407.28612, "trades": 32, "taker_buy_base": 16815.8, "taker_buy_quote": 1138.04418 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0668, "close": 0.0668, "volume": 25185.7, "close_time": 1749916799999, "quote_volume": 1694.04625, "trades": 25, "taker_buy_base": 3502.6, "taker_buy_quote": 235.49956 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.067, "high": 0.067, "low": 0.0662, "close": 0.0666, "volume": 133642.1, "close_time": 1749931199999, "quote_volume": 8883.89211, "trades": 89, "taker_buy_base": 23226.8, "taker_buy_quote": 1547.8295 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0662, "high": 0.0678, "low": 0.0662, "close": 0.0678, "volume": 39312.5, "close_time": 1749945599999, "quote_volume": 2639.54478, "trades": 37, "taker_buy_base": 29937.8, "taker_buy_quote": 2010.11962 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0678, "high": 0.0687, "low": 0.0678, "close": 0.0684, "volume": 49128.1, "close_time": 1749959999999, "quote_volume": 3352.91792, "trades": 53, "taker_buy_base": 26359.8, "taker_buy_quote": 1799.53688 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0683, "close": 0.0683, "volume": 39630.0, "close_time": 1749974399999, "quote_volume": 2719.23153, "trades": 55, "taker_buy_base": 23867.8, "taker_buy_quote": 1637.86624 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0676, "close": 0.0684, "volume": 53654.7, "close_time": 1749988799999, "quote_volume": 3649.38116, "trades": 47, "taker_buy_base": 22183.0, "taker_buy_quote": 1510.68241 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0678, "close": 0.0682, "volume": 104501.0, "close_time": 1750003199999, "quote_volume": 7122.20594, "trades": 65, "taker_buy_base": 36535.2, "taker_buy_quote": 2494.44805 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0679, "high": 0.0684, "low": 0.0676, "close": 0.0684, "volume": 33087.4, "close_time": 1750017599999, "quote_volume": 2243.80594, "trades": 37, "taker_buy_base": 14881.8, "taker_buy_quote": 1009.75462 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0678, "high": 0.0687, "low": 0.067, "close": 0.0687, "volume": 50972.2, "close_time": 1750031999999, "quote_volume": 3443.05344, "trades": 44, "taker_buy_base": 19550.6, "taker_buy_quote": 1330.16356 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0685, "high": 0.069, "low": 0.0678, "close": 0.0686, "volume": 20639.2, "close_time": 1750046399999, "quote_volume": 1411.8568, "trades": 39, "taker_buy_base": 5254.7, "taker_buy_quote": 360.34439 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0686, "high": 0.0701, "low": 0.0686, "close": 0.0701, "volume": 49542.7, "close_time": 1750060799999, "quote_volume": 3438.03911, "trades": 49, "taker_buy_base": 34992.6, "taker_buy_quote": 2428.41344 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0705, "high": 0.0717, "low": 0.0704, "close": 0.0708, "volume": 118049.8, "close_time": 1750075199999, "quote_volume": 8380.47487, "trades": 85, "taker_buy_base": 50415.9, "taker_buy_quote": 3579.62581 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0704, "close": 0.071, "volume": 155459.2, "close_time": 1750089599999, "quote_volume": 11022.61759, "trades": 107, "taker_buy_base": 68429.2, "taker_buy_quote": 4857.33422 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.071, "high": 0.0715, "low": 0.0709, "close": 0.0713, "volume": 24193.8, "close_time": 1750103999999, "quote_volume": 1719.51511, "trades": 24, "taker_buy_base": 6924.6, "taker_buy_quote": 491.81429 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0711, "high": 0.0717, "low": 0.0679, "close": 0.0679, "volume": 78585.5, "close_time": 1750118399999, "quote_volume": 5553.28325, "trades": 65, "taker_buy_base": 36758.8, "taker_buy_quote": 2601.63885 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0678, "high": 0.0693, "low": 0.0669, "close": 0.0691, "volume": 58298.1, "close_time": 1750132799999, "quote_volume": 3983.3547, "trades": 46, "taker_buy_base": 24251.1, "taker_buy_quote": 1661.40655 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.069, "high": 0.0692, "low": 0.068, "close": 0.0683, "volume": 94175.4, "close_time": 1750147199999, "quote_volume": 6448.71508, "trades": 57, "taker_buy_base": 18650.4, "taker_buy_quote": 1284.88474 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0666, "close": 0.0667, "volume": 53538.3, "close_time": 1750161599999, "quote_volume": 3605.97872, "trades": 24, "taker_buy_base": 47608.1, "taker_buy_quote": 3208.07494 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0657, "close": 0.0658, "volume": 86141.4, "close_time": 1750175999999, "quote_volume": 5769.26074, "trades": 37, "taker_buy_base": 55301.3, "taker_buy_quote": 3722.48306 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0659, "high": 0.0674, "low": 0.065, "close": 0.0673, "volume": 273137.6, "close_time": 1750190399999, "quote_volume": 18077.95098, "trades": 107, "taker_buy_base": 149078.6, "taker_buy_quote": 9927.9261 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0656, "close": 0.066, "volume": 25853.1, "close_time": 1750204799999, "quote_volume": 1712.1608, "trades": 27, "taker_buy_base": 13524.4, "taker_buy_quote": 894.27338 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0661, "close": 0.0662, "volume": 10848.4, "close_time": 1750219199999, "quote_volume": 719.49731, "trades": 18, "taker_buy_base": 2921.3, "taker_buy_quote": 193.74122 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0668, "high": 0.067, "low": 0.0664, "close": 0.0664, "volume": 7329.6, "close_time": 1750233599999, "quote_volume": 488.9286, "trades": 13, "taker_buy_base": 6846.8, "taker_buy_quote": 456.87068 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0665, "high": 0.0667, "low": 0.064, "close": 0.0648, "volume": 47085.3, "close_time": 1750247999999, "quote_volume": 3073.06618, "trades": 28, "taker_buy_base": 28359.2, "taker_buy_quote": 1862.17357 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0648, "high": 0.0654, "low": 0.063, "close": 0.0648, "volume": 123468.7, "close_time": 1750262399999, "quote_volume": 7917.71457, "trades": 74, "taker_buy_base": 50071.4, "taker_buy_quote": 3201.71089 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0642, "close": 0.0643, "volume": 87050.9, "close_time": 1750276799999, "quote_volume": 5626.52933, "trades": 44, "taker_buy_base": 14710.3, "taker_buy_quote": 954.9068 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0645, "high": 0.0665, "low": 0.0645, "close": 0.0659, "volume": 45588.4, "close_time": 1750291199999, "quote_volume": 3008.71214, "trades": 38, "taker_buy_base": 40499.2, "taker_buy_quote": 2675.32012 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0654, "close": 0.066, "volume": 17985.9, "close_time": 1750305599999, "quote_volume": 1188.24406, "trades": 10, "taker_buy_base": 7256.2, "taker_buy_quote": 477.16291 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0653, "close": 0.0654, "volume": 48968.5, "close_time": 1750319999999, "quote_volume": 3212.61354, "trades": 42, "taker_buy_base": 21490.6, "taker_buy_quote": 1408.65795 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0648, "close": 0.0649, "volume": 53980.8, "close_time": 1750334399999, "quote_volume": 3516.73312, "trades": 40, "taker_buy_base": 39922.0, "taker_buy_quote": 2600.57012 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0648, "high": 0.0648, "low": 0.064, "close": 0.064, "volume": 23592.4, "close_time": 1750348799999, "quote_volume": 1522.67621, "trades": 21, "taker_buy_base": 3794.3, "taker_buy_quote": 244.05188 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0635, "close": 0.0647, "volume": 44798.5, "close_time": 1750363199999, "quote_volume": 2883.35454, "trades": 28, "taker_buy_base": 25299.8, "taker_buy_quote": 1626.27829 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0648, "high": 0.0656, "low": 0.0646, "close": 0.0652, "volume": 26306.3, "close_time": 1750377599999, "quote_volume": 1709.84756, "trades": 28, "taker_buy_base": 11015.9, "taker_buy_quote": 714.67932 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0652, "close": 0.0654, "volume": 34850.0, "close_time": 1750391999999, "quote_volume": 2279.38187, "trades": 20, "taker_buy_base": 21485.0, "taker_buy_quote": 1405.46313 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0654, "high": 0.067, "low": 0.0648, "close": 0.067, "volume": 100659.2, "close_time": 1750406399999, "quote_volume": 6638.56173, "trades": 118, "taker_buy_base": 58372.8, "taker_buy_quote": 3857.65276 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.067, "high": 0.0671, "low": 0.0664, "close": 0.0671, "volume": 87108.9, "close_time": 1750420799999, "quote_volume": 5819.49535, "trades": 54, "taker_buy_base": 57313.2, "taker_buy_quote": 3831.91139 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0642, "close": 0.0645, "volume": 288762.2, "close_time": 1750435199999, "quote_volume": 18959.3623, "trades": 194, "taker_buy_base": 144766.8, "taker_buy_quote": 9488.20929 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0623, "close": 0.0642, "volume": 114404.4, "close_time": 1750449599999, "quote_volume": 7239.70129, "trades": 95, "taker_buy_base": 33680.9, "taker_buy_quote": 2135.05065 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0631, "close": 0.0636, "volume": 70502.5, "close_time": 1750463999999, "quote_volume": 4506.68037, "trades": 58, "taker_buy_base": 36448.6, "taker_buy_quote": 2325.75318 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0635, "high": 0.0646, "low": 0.0635, "close": 0.0644, "volume": 35458.9, "close_time": 1750478399999, "quote_volume": 2279.73825, "trades": 28, "taker_buy_base": 18730.3, "taker_buy_quote": 1202.39164 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 78338.3, "close_time": 1750492799999, "quote_volume": 5055.50952, "trades": 53, "taker_buy_base": 38857.2, "taker_buy_quote": 2506.96064 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0641, "close": 0.0642, "volume": 76078.2, "close_time": 1750507199999, "quote_volume": 4902.66576, "trades": 49, "taker_buy_base": 40439.4, "taker_buy_quote": 2603.29131 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0627, "close": 0.0629, "volume": 186919.0, "close_time": 1750521599999, "quote_volume": 11821.92877, "trades": 122, "taker_buy_base": 84740.3, "taker_buy_quote": 5348.91057 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0612, "close": 0.0612, "volume": 170409.1, "close_time": 1750535999999, "quote_volume": 10576.61533, "trades": 124, "taker_buy_base": 50026.2, "taker_buy_quote": 3110.00944 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0592, "close": 0.0601, "volume": 213367.0, "close_time": 1750550399999, "quote_volume": 12864.12388, "trades": 128, "taker_buy_base": 109114.3, "taker_buy_quote": 6592.74537 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0599, "high": 0.0609, "low": 0.059, "close": 0.0592, "volume": 88970.1, "close_time": 1750564799999, "quote_volume": 5346.60809, "trades": 77, "taker_buy_base": 29553.9, "taker_buy_quote": 1774.15261 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0594, "high": 0.0607, "low": 0.0594, "close": 0.0599, "volume": 95700.5, "close_time": 1750579199999, "quote_volume": 5761.22735, "trades": 51, "taker_buy_base": 49839.5, "taker_buy_quote": 2999.46947 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0589, "close": 0.0594, "volume": 111370.1, "close_time": 1750593599999, "quote_volume": 6642.06057, "trades": 82, "taker_buy_base": 63663.9, "taker_buy_quote": 3803.2305 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0594, "high": 0.0603, "low": 0.0566, "close": 0.057, "volume": 384821.4, "close_time": 1750607999999, "quote_volume": 22445.47825, "trades": 259, "taker_buy_base": 231503.7, "taker_buy_quote": 13547.25747 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.057, "high": 0.0576, "low": 0.0566, "close": 0.0568, "volume": 231446.4, "close_time": 1750622399999, "quote_volume": 13208.15101, "trades": 106, "taker_buy_base": 98560.3, "taker_buy_quote": 5622.00938 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0565, "high": 0.0585, "low": 0.0551, "close": 0.0585, "volume": 636746.1, "close_time": 1750636799999, "quote_volume": 36221.81031, "trades": 170, "taker_buy_base": 296177.5, "taker_buy_quote": 17116.6294 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0584, "high": 0.059, "low": 0.0584, "close": 0.0584, "volume": 324583.3, "close_time": 1750651199999, "quote_volume": 18997.76241, "trades": 62, "taker_buy_base": 50572.3, "taker_buy_quote": 2968.31743 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0585, "high": 0.0595, "low": 0.0585, "close": 0.0593, "volume": 79837.2, "close_time": 1750665599999, "quote_volume": 4724.45089, "trades": 52, "taker_buy_base": 55212.5, "taker_buy_quote": 3266.68605 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0588, "close": 0.0593, "volume": 72897.5, "close_time": 1750679999999, "quote_volume": 4320.03606, "trades": 59, "taker_buy_base": 35654.7, "taker_buy_quote": 2115.99616 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0592, "high": 0.0611, "low": 0.0592, "close": 0.0602, "volume": 330610.2, "close_time": 1750694399999, "quote_volume": 19944.10375, "trades": 128, "taker_buy_base": 252562.4, "taker_buy_quote": 15225.10348 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.06, "high": 0.0621, "low": 0.0588, "close": 0.0618, "volume": 171548.6, "close_time": 1750708799999, "quote_volume": 10393.36443, "trades": 108, "taker_buy_base": 88114.3, "taker_buy_quote": 5347.53359 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0625, "high": 0.0657, "low": 0.0624, "close": 0.0655, "volume": 143590.6, "close_time": 1750723199999, "quote_volume": 9251.36334, "trades": 84, "taker_buy_base": 71637.9, "taker_buy_quote": 4650.71768 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0652, "close": 0.0652, "volume": 44679.4, "close_time": 1750737599999, "quote_volume": 2926.65699, "trades": 31, "taker_buy_base": 13605.4, "taker_buy_quote": 891.74314 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0653, "high": 0.0671, "low": 0.0653, "close": 0.0661, "volume": 137419.0, "close_time": 1750751999999, "quote_volume": 9149.80987, "trades": 70, "taker_buy_base": 72732.6, "taker_buy_quote": 4837.20989 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0659, "high": 0.066, "low": 0.0652, "close": 0.0655, "volume": 75305.5, "close_time": 1750766399999, "quote_volume": 4945.8362, "trades": 49, "taker_buy_base": 36065.5, "taker_buy_quote": 2373.73198 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0648, "close": 0.0648, "volume": 16734.1, "close_time": 1750780799999, "quote_volume": 1095.64567, "trades": 14, "taker_buy_base": 9778.1, "taker_buy_quote": 639.503 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0654, "high": 0.0667, "low": 0.0648, "close": 0.0652, "volume": 198764.0, "close_time": 1750795199999, "quote_volume": 13021.88203, "trades": 100, "taker_buy_base": 87946.5, "taker_buy_quote": 5773.56548 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0651, "close": 0.0655, "volume": 23159.1, "close_time": 1750809599999, "quote_volume": 1518.22463, "trades": 29, "taker_buy_base": 18259.1, "taker_buy_quote": 1197.0966 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0653, "close": 0.0653, "volume": 4862.5, "close_time": 1750823999999, "quote_volume": 319.60832, "trades": 14, "taker_buy_base": 1727.1, "taker_buy_quote": 113.47047 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0652, "close": 0.0657, "volume": 14091.8, "close_time": 1750838399999, "quote_volume": 922.08249, "trades": 14, "taker_buy_base": 10172.1, "taker_buy_quote": 665.54361 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0648, "close": 0.0653, "volume": 77383.2, "close_time": 1750852799999, "quote_volume": 5035.32992, "trades": 45, "taker_buy_base": 42757.8, "taker_buy_quote": 2781.04931 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0653, "high": 0.0661, "low": 0.0639, "close": 0.0642, "volume": 57102.9, "close_time": 1750867199999, "quote_volume": 3689.87091, "trades": 59, "taker_buy_base": 23120.0, "taker_buy_quote": 1490.29545 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0635, "close": 0.0642, "volume": 19586.1, "close_time": 1750881599999, "quote_volume": 1257.06285, "trades": 31, "taker_buy_base": 10974.2, "taker_buy_quote": 704.59795 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0639, "close": 0.064, "volume": 10747.8, "close_time": 1750895999999, "quote_volume": 689.99784, "trades": 13, "taker_buy_base": 3167.4, "taker_buy_quote": 203.47542 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0641, "high": 0.0652, "low": 0.0641, "close": 0.065, "volume": 12779.9, "close_time": 1750910399999, "quote_volume": 827.49577, "trades": 31, "taker_buy_base": 5879.7, "taker_buy_quote": 380.8797 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0648, "high": 0.0654, "low": 0.0642, "close": 0.0651, "volume": 53430.9, "close_time": 1750924799999, "quote_volume": 3460.97712, "trades": 39, "taker_buy_base": 22270.7, "taker_buy_quote": 1443.4723 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0644, "close": 0.0649, "volume": 33782.5, "close_time": 1750939199999, "quote_volume": 2199.01365, "trades": 29, "taker_buy_base": 9635.2, "taker_buy_quote": 625.98238 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0626, "close": 0.0634, "volume": 108926.1, "close_time": 1750953599999, "quote_volume": 6934.6802, "trades": 89, "taker_buy_base": 49771.4, "taker_buy_quote": 3166.54973 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0628, "close": 0.0629, "volume": 71204.7, "close_time": 1750967999999, "quote_volume": 4493.55126, "trades": 52, "taker_buy_base": 48280.7, "taker_buy_quote": 3047.7777 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0631, "close": 0.0632, "volume": 46028.4, "close_time": 1750982399999, "quote_volume": 2933.60106, "trades": 35, "taker_buy_base": 27817.5, "taker_buy_quote": 1767.86217 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0625, "high": 0.0641, "low": 0.0619, "close": 0.0641, "volume": 25129.5, "close_time": 1750996799999, "quote_volume": 1579.43655, "trades": 20, "taker_buy_base": 14310.8, "taker_buy_quote": 904.86559 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.064, "high": 0.0647, "low": 0.063, "close": 0.063, "volume": 26334.7, "close_time": 1751011199999, "quote_volume": 1689.19028, "trades": 47, "taker_buy_base": 14000.2, "taker_buy_quote": 904.50374 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0632, "high": 0.0637, "low": 0.0631, "close": 0.0631, "volume": 33926.2, "close_time": 1751025599999, "quote_volume": 2154.01551, "trades": 23, "taker_buy_base": 31930.9, "taker_buy_quote": 2028.01456 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0627, "close": 0.0637, "volume": 38983.2, "close_time": 1751039999999, "quote_volume": 2456.29088, "trades": 80, "taker_buy_base": 15166.7, "taker_buy_quote": 957.86697 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0635, "high": 0.0644, "low": 0.0621, "close": 0.0625, "volume": 55134.0, "close_time": 1751054399999, "quote_volume": 3472.16916, "trades": 44, "taker_buy_base": 29342.3, "taker_buy_quote": 1854.99714 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0629, "close": 0.0636, "volume": 9811.4, "close_time": 1751068799999, "quote_volume": 622.08476, "trades": 17, "taker_buy_base": 7912.5, "taker_buy_quote": 502.28415 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0633, "close": 0.0634, "volume": 27432.4, "close_time": 1751083199999, "quote_volume": 1744.03801, "trades": 51, "taker_buy_base": 5079.9, "taker_buy_quote": 322.88869 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0628, "close": 0.0634, "volume": 23242.1, "close_time": 1751097599999, "quote_volume": 1466.26007, "trades": 37, "taker_buy_base": 10107.0, "taker_buy_quote": 639.00178 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0631, "close": 0.0637, "volume": 26806.3, "close_time": 1751111999999, "quote_volume": 1700.14364, "trades": 49, "taker_buy_base": 20295.3, "taker_buy_quote": 1286.40328 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0637, "close": 0.0644, "volume": 24505.8, "close_time": 1751126399999, "quote_volume": 1568.75801, "trades": 50, "taker_buy_base": 16851.2, "taker_buy_quote": 1079.43734 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0647, "high": 0.0652, "low": 0.0643, "close": 0.0651, "volume": 59743.1, "close_time": 1751140799999, "quote_volume": 3872.14441, "trades": 103, "taker_buy_base": 19473.5, "taker_buy_quote": 1262.50763 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0648, "high": 0.0655, "low": 0.0647, "close": 0.0651, "volume": 39793.3, "close_time": 1751155199999, "quote_volume": 2591.57972, "trades": 72, "taker_buy_base": 24371.7, "taker_buy_quote": 1587.2174 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0644, "close": 0.0644, "volume": 53611.7, "close_time": 1751169599999, "quote_volume": 3483.71103, "trades": 58, "taker_buy_base": 18068.9, "taker_buy_quote": 1177.21526 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0644, "high": 0.0667, "low": 0.0643, "close": 0.0662, "volume": 138594.5, "close_time": 1751183999999, "quote_volume": 9112.23482, "trades": 138, "taker_buy_base": 105556.7, "taker_buy_quote": 6940.88963 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.066, "high": 0.0667, "low": 0.0659, "close": 0.0663, "volume": 139779.5, "close_time": 1751198399999, "quote_volume": 9290.70517, "trades": 94, "taker_buy_base": 30951.5, "taker_buy_quote": 2052.71723 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0661, "high": 0.0681, "low": 0.0649, "close": 0.065, "volume": 233870.1, "close_time": 1751212799999, "quote_volume": 15543.9334, "trades": 285, "taker_buy_base": 131659.6, "taker_buy_quote": 8720.39749 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0648, "high": 0.0657, "low": 0.0648, "close": 0.0657, "volume": 64375.3, "close_time": 1751227199999, "quote_volume": 4202.46541, "trades": 70, "taker_buy_base": 26341.6, "taker_buy_quote": 1714.49879 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0657, "high": 0.0689, "low": 0.0651, "close": 0.0685, "volume": 344597.1, "close_time": 1751241599999, "quote_volume": 23141.73405, "trades": 217, "taker_buy_base": 174668.2, "taker_buy_quote": 11688.95073 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0667, "close": 0.0671, "volume": 199867.5, "close_time": 1751255999999, "quote_volume": 13485.93002, "trades": 77, "taker_buy_base": 112054.4, "taker_buy_quote": 7503.7593 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.067, "high": 0.0671, "low": 0.0662, "close": 0.067, "volume": 160005.1, "close_time": 1751270399999, "quote_volume": 10673.9144, "trades": 64, "taker_buy_base": 74646.6, "taker_buy_quote": 4977.32974 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0666, "high": 0.0666, "low": 0.066, "close": 0.0664, "volume": 91634.9, "close_time": 1751284799999, "quote_volume": 6078.5271, "trades": 48, "taker_buy_base": 57371.2, "taker_buy_quote": 3805.06901 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0647, "close": 0.0659, "volume": 36538.4, "close_time": 1751299199999, "quote_volume": 2390.80362, "trades": 34, "taker_buy_base": 9421.8, "taker_buy_quote": 620.0957 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0656, "close": 0.066, "volume": 49917.5, "close_time": 1751313599999, "quote_volume": 3296.99121, "trades": 38, "taker_buy_base": 32904.6, "taker_buy_quote": 2174.3463 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0658, "close": 0.0659, "volume": 29527.1, "close_time": 1751327999999, "quote_volume": 1961.90577, "trades": 22, "taker_buy_base": 22742.9, "taker_buy_quote": 1513.86526 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0645, "close": 0.0645, "volume": 44333.4, "close_time": 1751342399999, "quote_volume": 2880.73686, "trades": 33, "taker_buy_base": 10255.5, "taker_buy_quote": 666.54736 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0633, "close": 0.0641, "volume": 82239.4, "close_time": 1751356799999, "quote_volume": 5234.7646, "trades": 36, "taker_buy_base": 18547.9, "taker_buy_quote": 1182.83763 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.064, "high": 0.0645, "low": 0.0637, "close": 0.0637, "volume": 14168.3, "close_time": 1751371199999, "quote_volume": 907.36762, "trades": 15, "taker_buy_base": 8363.0, "taker_buy_quote": 535.26506 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0635, "high": 0.0646, "low": 0.0635, "close": 0.0638, "volume": 60638.8, "close_time": 1751385599999, "quote_volume": 3886.34092, "trades": 31, "taker_buy_base": 50424.7, "taker_buy_quote": 3236.34051 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0628, "close": 0.0631, "volume": 19653.8, "close_time": 1751399999999, "quote_volume": 1246.10045, "trades": 23, "taker_buy_base": 12992.8, "taker_buy_quote": 822.16189 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0628, "high": 0.0639, "low": 0.0628, "close": 0.0633, "volume": 18635.3, "close_time": 1751414399999, "quote_volume": 1179.61412, "trades": 29, "taker_buy_base": 4167.2, "taker_buy_quote": 264.85487 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0627, "close": 0.0637, "volume": 13250.9, "close_time": 1751428799999, "quote_volume": 840.25958, "trades": 17, "taker_buy_base": 3621.0, "taker_buy_quote": 231.1424 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0637, "high": 0.065, "low": 0.0634, "close": 0.0646, "volume": 50324.3, "close_time": 1751443199999, "quote_volume": 3236.93362, "trades": 45, "taker_buy_base": 22013.8, "taker_buy_quote": 1416.46834 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.065, "high": 0.0657, "low": 0.0648, "close": 0.0654, "volume": 37299.8, "close_time": 1751457599999, "quote_volume": 2431.92536, "trades": 30, "taker_buy_base": 24106.6, "taker_buy_quote": 1570.69086 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0654, "high": 0.0669, "low": 0.0651, "close": 0.0669, "volume": 49094.2, "close_time": 1751471999999, "quote_volume": 3261.62415, "trades": 31, "taker_buy_base": 31636.4, "taker_buy_quote": 2099.90294 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0678, "high": 0.07, "low": 0.0678, "close": 0.0698, "volume": 151206.1, "close_time": 1751486399999, "quote_volume": 10485.67917, "trades": 117, "taker_buy_base": 95158.4, "taker_buy_quote": 6605.67555 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0696, "high": 0.07, "low": 0.0686, "close": 0.0687, "volume": 74164.4, "close_time": 1751500799999, "quote_volume": 5154.17473, "trades": 52, "taker_buy_base": 26828.7, "taker_buy_quote": 1857.57547 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 25105.6, "close_time": 1751515199999, "quote_volume": 1727.73609, "trades": 25, "taker_buy_base": 10423.6, "taker_buy_quote": 716.5084 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0688, "high": 0.0701, "low": 0.0687, "close": 0.0697, "volume": 29075.9, "close_time": 1751529599999, "quote_volume": 2027.3038, "trades": 36, "taker_buy_base": 21039.1, "taker_buy_quote": 1466.14907 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0686, "close": 0.0687, "volume": 71876.3, "close_time": 1751543999999, "quote_volume": 4981.62053, "trades": 89, "taker_buy_base": 48436.5, "taker_buy_quote": 3364.83069 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0687, "high": 0.0698, "low": 0.0674, "close": 0.0677, "volume": 38790.0, "close_time": 1751558399999, "quote_volume": 2671.1691, "trades": 60, "taker_buy_base": 20839.8, "taker_buy_quote": 1438.58934 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0677, "close": 0.0685, "volume": 12702.7, "close_time": 1751572799999, "quote_volume": 866.15627, "trades": 22, "taker_buy_base": 6738.9, "taker_buy_quote": 458.36081 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0685, "close": 0.0688, "volume": 42563.3, "close_time": 1751587199999, "quote_volume": 2932.34501, "trades": 46, "taker_buy_base": 28250.9, "taker_buy_quote": 1945.7433 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0692, "high": 0.0692, "low": 0.068, "close": 0.0681, "volume": 20585.5, "close_time": 1751601599999, "quote_volume": 1409.3716, "trades": 41, "taker_buy_base": 6052.5, "taker_buy_quote": 413.04089 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0661, "close": 0.0661, "volume": 49403.0, "close_time": 1751615999999, "quote_volume": 3288.77658, "trades": 47, "taker_buy_base": 14605.2, "taker_buy_quote": 980.12972 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0661, "high": 0.0668, "low": 0.0658, "close": 0.0659, "volume": 29495.5, "close_time": 1751630399999, "quote_volume": 1953.28478, "trades": 30, "taker_buy_base": 24111.3, "taker_buy_quote": 1595.38713 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0649, "close": 0.0649, "volume": 53526.3, "close_time": 1751644799999, "quote_volume": 3516.00338, "trades": 45, "taker_buy_base": 25732.8, "taker_buy_quote": 1692.99913 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0636, "close": 0.0638, "volume": 25871.2, "close_time": 1751659199999, "quote_volume": 1656.77254, "trades": 48, "taker_buy_base": 9069.7, "taker_buy_quote": 580.00523 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0638, "high": 0.0648, "low": 0.0638, "close": 0.0642, "volume": 37128.2, "close_time": 1751673599999, "quote_volume": 2385.03293, "trades": 24, "taker_buy_base": 9468.2, "taker_buy_quote": 609.97699 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0643, "high": 0.0652, "low": 0.0643, "close": 0.0651, "volume": 111758.1, "close_time": 1751687999999, "quote_volume": 7235.07963, "trades": 60, "taker_buy_base": 51992.0, "taker_buy_quote": 3367.19612 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0646, "close": 0.0652, "volume": 32347.3, "close_time": 1751702399999, "quote_volume": 2098.74959, "trades": 18, "taker_buy_base": 11828.3, "taker_buy_quote": 766.97857 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0645, "close": 0.0652, "volume": 53049.3, "close_time": 1751716799999, "quote_volume": 3437.99708, "trades": 26, "taker_buy_base": 38932.4, "taker_buy_quote": 2524.85991 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0641, "close": 0.0642, "volume": 56856.8, "close_time": 1751731199999, "quote_volume": 3662.26951, "trades": 33, "taker_buy_base": 40702.1, "taker_buy_quote": 2624.46327 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0633, "close": 0.0638, "volume": 66038.0, "close_time": 1751745599999, "quote_volume": 4213.07308, "trades": 40, "taker_buy_base": 11578.1, "taker_buy_quote": 737.76629 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0639, "high": 0.0647, "low": 0.0639, "close": 0.0645, "volume": 30415.9, "close_time": 1751759999999, "quote_volume": 1957.92895, "trades": 27, "taker_buy_base": 12919.1, "taker_buy_quote": 830.14465 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0644, "high": 0.0646, "low": 0.064, "close": 0.0642, "volume": 31908.5, "close_time": 1751774399999, "quote_volume": 2051.92068, "trades": 21, "taker_buy_base": 25581.8, "taker_buy_quote": 1644.32574 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0641, "close": 0.0647, "volume": 48980.4, "close_time": 1751788799999, "quote_volume": 3160.08391, "trades": 33, "taker_buy_base": 22785.2, "taker_buy_quote": 1472.10697 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0638, "close": 0.064, "volume": 53092.7, "close_time": 1751803199999, "quote_volume": 3404.2956, "trades": 35, "taker_buy_base": 29428.5, "taker_buy_quote": 1888.1596 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0645, "high": 0.066, "low": 0.0645, "close": 0.0659, "volume": 86786.7, "close_time": 1751817599999, "quote_volume": 5687.70014, "trades": 70, "taker_buy_base": 47174.6, "taker_buy_quote": 3096.6466 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.066, "high": 0.0661, "low": 0.0648, "close": 0.0651, "volume": 113001.1, "close_time": 1751831999999, "quote_volume": 7440.58759, "trades": 68, "taker_buy_base": 46653.5, "taker_buy_quote": 3077.62907 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0655, "high": 0.0669, "low": 0.0655, "close": 0.0656, "volume": 65440.5, "close_time": 1751846399999, "quote_volume": 4335.21175, "trades": 36, "taker_buy_base": 32945.2, "taker_buy_quote": 2185.79159 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0657, "close": 0.0661, "volume": 10054.6, "close_time": 1751860799999, "quote_volume": 665.41007, "trades": 9, "taker_buy_base": 8992.9, "taker_buy_quote": 595.65638 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0654, "close": 0.0662, "volume": 75700.8, "close_time": 1751875199999, "quote_volume": 4966.04109, "trades": 35, "taker_buy_base": 45875.1, "taker_buy_quote": 3007.02882 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0653, "close": 0.0653, "volume": 25190.5, "close_time": 1751889599999, "quote_volume": 1663.46345, "trades": 19, "taker_buy_base": 14283.1, "taker_buy_quote": 944.21267 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0654, "high": 0.0662, "low": 0.0651, "close": 0.0655, "volume": 31428.5, "close_time": 1751903999999, "quote_volume": 2064.07676, "trades": 20, "taker_buy_base": 12537.8, "taker_buy_quote": 821.73687 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0646, "close": 0.0652, "volume": 76044.7, "close_time": 1751918399999, "quote_volume": 4959.13479, "trades": 38, "taker_buy_base": 27644.1, "taker_buy_quote": 1805.64221 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0649, "high": 0.065, "low": 0.0643, "close": 0.0646, "volume": 53766.1, "close_time": 1751932799999, "quote_volume": 3479.99453, "trades": 29, "taker_buy_base": 21881.3, "taker_buy_quote": 1414.16551 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.065, "high": 0.0653, "low": 0.0638, "close": 0.0641, "volume": 65412.1, "close_time": 1751947199999, "quote_volume": 4213.49383, "trades": 37, "taker_buy_base": 36224.0, "taker_buy_quote": 2333.27651 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0639, "high": 0.0645, "low": 0.0639, "close": 0.0644, "volume": 28898.1, "close_time": 1751961599999, "quote_volume": 1856.7518, "trades": 15, "taker_buy_base": 13594.0, "taker_buy_quote": 874.82249 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0645, "high": 0.0657, "low": 0.064, "close": 0.065, "volume": 38928.0, "close_time": 1751975999999, "quote_volume": 2524.37424, "trades": 31, "taker_buy_base": 22873.9, "taker_buy_quote": 1491.66126 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0647, "close": 0.0648, "volume": 81574.4, "close_time": 1751990399999, "quote_volume": 5299.52493, "trades": 43, "taker_buy_base": 30652.4, "taker_buy_quote": 1991.56365 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0649, "high": 0.0669, "low": 0.0648, "close": 0.0661, "volume": 61693.2, "close_time": 1752004799999, "quote_volume": 4059.11875, "trades": 36, "taker_buy_base": 42449.3, "taker_buy_quote": 2790.332 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0661, "close": 0.0664, "volume": 35171.9, "close_time": 1752019199999, "quote_volume": 2334.68989, "trades": 20, "taker_buy_base": 13100.4, "taker_buy_quote": 870.84527 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0658, "close": 0.0658, "volume": 35340.2, "close_time": 1752033599999, "quote_volume": 2338.46345, "trades": 17, "taker_buy_base": 19367.3, "taker_buy_quote": 1280.51429 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0656, "high": 0.0672, "low": 0.0656, "close": 0.0671, "volume": 36150.8, "close_time": 1752047999999, "quote_volume": 2413.6717, "trades": 26, "taker_buy_base": 17397.9, "taker_buy_quote": 1164.99994 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0675, "high": 0.0685, "low": 0.0674, "close": 0.068, "volume": 115508.9, "close_time": 1752062399999, "quote_volume": 7853.63154, "trades": 74, "taker_buy_base": 51026.7, "taker_buy_quote": 3475.48891 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0674, "close": 0.0676, "volume": 87964.7, "close_time": 1752076799999, "quote_volume": 5987.48897, "trades": 90, "taker_buy_base": 44510.2, "taker_buy_quote": 3033.00283 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0678, "high": 0.0696, "low": 0.0676, "close": 0.0695, "volume": 23460.7, "close_time": 1752091199999, "quote_volume": 1614.74181, "trades": 43, "taker_buy_base": 10893.1, "taker_buy_quote": 751.50738 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0697, "high": 0.0705, "low": 0.0694, "close": 0.0702, "volume": 88349.9, "close_time": 1752105599999, "quote_volume": 6192.67678, "trades": 80, "taker_buy_base": 45194.4, "taker_buy_quote": 3169.37208 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0698, "close": 0.0702, "volume": 18144.4, "close_time": 1752119999999, "quote_volume": 1272.50008, "trades": 16, "taker_buy_base": 17471.8, "taker_buy_quote": 1225.5307 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0698, "high": 0.0705, "low": 0.0694, "close": 0.0699, "volume": 194393.8, "close_time": 1752134399999, "quote_volume": 13541.98208, "trades": 70, "taker_buy_base": 106355.9, "taker_buy_quote": 7410.61053 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.07, "high": 0.0705, "low": 0.07, "close": 0.0705, "volume": 43444.5, "close_time": 1752148799999, "quote_volume": 3057.82005, "trades": 37, "taker_buy_base": 29615.3, "taker_buy_quote": 2085.41253 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0698, "close": 0.07, "volume": 77933.1, "close_time": 1752163199999, "quote_volume": 5472.08329, "trades": 51, "taker_buy_base": 45515.9, "taker_buy_quote": 3202.75434 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0702, "high": 0.0725, "low": 0.0702, "close": 0.072, "volume": 59485.2, "close_time": 1752177599999, "quote_volume": 4256.94783, "trades": 71, "taker_buy_base": 35817.6, "taker_buy_quote": 2561.01159 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.0724, "high": 0.0755, "low": 0.0724, "close": 0.0752, "volume": 234138.8, "close_time": 1752191999999, "quote_volume": 17338.74058, "trades": 165, "taker_buy_base": 158581.2, "taker_buy_quote": 11716.07051 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0753, "high": 0.077, "low": 0.0742, "close": 0.077, "volume": 47233.3, "close_time": 1752206399999, "quote_volume": 3572.44058, "trades": 43, "taker_buy_base": 13800.1, "taker_buy_quote": 1052.19398 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0768, "high": 0.0788, "low": 0.0759, "close": 0.0759, "volume": 269953.0, "close_time": 1752220799999, "quote_volume": 21065.49363, "trades": 173, "taker_buy_base": 190839.6, "taker_buy_quote": 14896.07887 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0761, "high": 0.0782, "low": 0.0761, "close": 0.0774, "volume": 72947.3, "close_time": 1752235199999, "quote_volume": 5662.49438, "trades": 76, "taker_buy_base": 30382.3, "taker_buy_quote": 2359.04239 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0776, "high": 0.0791, "low": 0.0772, "close": 0.0772, "volume": 162515.6, "close_time": 1752249599999, "quote_volume": 12697.87588, "trades": 112, "taker_buy_base": 67148.9, "taker_buy_quote": 5259.14495 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0772, "high": 0.0793, "low": 0.0768, "close": 0.0789, "volume": 410697.1, "close_time": 1752263999999, "quote_volume": 32123.20109, "trades": 138, "taker_buy_base": 153226.1, "taker_buy_quote": 12022.59352 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0789, "high": 0.079, "low": 0.0748, "close": 0.0758, "volume": 252892.8, "close_time": 1752278399999, "quote_volume": 19528.09982, "trades": 107, "taker_buy_base": 84370.1, "taker_buy_quote": 6508.63577 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0758, "high": 0.0774, "low": 0.0744, "close": 0.0769, "volume": 66818.8, "close_time": 1752292799999, "quote_volume": 5100.41109, "trades": 54, "taker_buy_base": 47545.8, "taker_buy_quote": 3633.14768 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0772, "high": 0.0777, "low": 0.0752, "close": 0.0772, "volume": 44060.3, "close_time": 1752307199999, "quote_volume": 3390.24185, "trades": 29, "taker_buy_base": 25427.0, "taker_buy_quote": 1962.81947 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0763, "close": 0.0773, "volume": 84053.5, "close_time": 1752321599999, "quote_volume": 6471.60164, "trades": 68, "taker_buy_base": 38734.4, "taker_buy_quote": 2990.73131 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0731, "close": 0.0736, "volume": 75918.4, "close_time": 1752335999999, "quote_volume": 5689.90545, "trades": 80, "taker_buy_base": 29683.9, "taker_buy_quote": 2247.02225 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.074, "high": 0.0756, "low": 0.074, "close": 0.0754, "volume": 74566.0, "close_time": 1752350399999, "quote_volume": 5579.43062, "trades": 66, "taker_buy_base": 45881.4, "taker_buy_quote": 3430.63299 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.075, "high": 0.0759, "low": 0.0742, "close": 0.0759, "volume": 26497.1, "close_time": 1752364799999, "quote_volume": 1988.63543, "trades": 25, "taker_buy_base": 16613.8, "taker_buy_quote": 1245.30235 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0753, "close": 0.0765, "volume": 87753.6, "close_time": 1752379199999, "quote_volume": 6651.41598, "trades": 57, "taker_buy_base": 49110.0, "taker_buy_quote": 3717.26983 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0761, "high": 0.0782, "low": 0.0758, "close": 0.0779, "volume": 89355.5, "close_time": 1752393599999, "quote_volume": 6884.0996, "trades": 67, "taker_buy_base": 45424.6, "taker_buy_quote": 3513.86829 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.078, "high": 0.078, "low": 0.0767, "close": 0.0776, "volume": 44156.7, "close_time": 1752407999999, "quote_volume": 3409.15016, "trades": 39, "taker_buy_base": 22801.8, "taker_buy_quote": 1761.97144 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0775, "high": 0.08, "low": 0.0775, "close": 0.0794, "volume": 180863.5, "close_time": 1752422399999, "quote_volume": 14287.71955, "trades": 148, "taker_buy_base": 94341.1, "taker_buy_quote": 7467.31738 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0793, "high": 0.0802, "low": 0.0784, "close": 0.0793, "volume": 202521.1, "close_time": 1752436799999, "quote_volume": 16091.81321, "trades": 112, "taker_buy_base": 104407.2, "taker_buy_quote": 8295.35446 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0794, "high": 0.0795, "low": 0.077, "close": 0.0782, "volume": 148196.8, "close_time": 1752451199999, "quote_volume": 11569.25531, "trades": 84, "taker_buy_base": 98419.8, "taker_buy_quote": 7678.46599 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0783, "high": 0.0811, "low": 0.0777, "close": 0.0806, "volume": 71562.8, "close_time": 1752465599999, "quote_volume": 5689.95506, "trades": 54, "taker_buy_base": 40194.4, "taker_buy_quote": 3211.17016 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0806, "high": 0.0821, "low": 0.0796, "close": 0.0817, "volume": 237579.0, "close_time": 1752479999999, "quote_volume": 19290.68544, "trades": 134, "taker_buy_base": 151900.4, "taker_buy_quote": 12368.67075 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0798, "high": 0.0812, "low": 0.0796, "close": 0.0801, "volume": 95654.0, "close_time": 1752494399999, "quote_volume": 7692.30072, "trades": 69, "taker_buy_base": 49548.1, "taker_buy_quote": 3989.44356 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.08, "high": 0.0808, "low": 0.0773, "close": 0.0778, "volume": 291377.6, "close_time": 1752508799999, "quote_volume": 23200.97296, "trades": 125, "taker_buy_base": 154140.9, "taker_buy_quote": 12289.6855 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0768, "close": 0.0782, "volume": 128466.4, "close_time": 1752523199999, "quote_volume": 9994.16943, "trades": 87, "taker_buy_base": 87099.9, "taker_buy_quote": 6780.89014 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0769, "high": 0.0784, "low": 0.0767, "close": 0.0777, "volume": 57857.0, "close_time": 1752537599999, "quote_volume": 4496.83478, "trades": 44, "taker_buy_base": 13667.9, "taker_buy_quote": 1063.59182 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0747, "close": 0.0756, "volume": 68501.8, "close_time": 1752551999999, "quote_volume": 5244.00462, "trades": 54, "taker_buy_base": 35679.8, "taker_buy_quote": 2757.15742 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0752, "high": 0.0763, "low": 0.0747, "close": 0.0758, "volume": 158964.8, "close_time": 1752566399999, "quote_volume": 12025.11196, "trades": 75, "taker_buy_base": 45628.4, "taker_buy_quote": 3454.23641 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0747, "close": 0.0748, "volume": 35028.3, "close_time": 1752580799999, "quote_volume": 2634.84519, "trades": 23, "taker_buy_base": 9137.7, "taker_buy_quote": 688.01673 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0752, "high": 0.077, "low": 0.0743, "close": 0.0767, "volume": 690448.5, "close_time": 1752595199999, "quote_volume": 52166.92258, "trades": 231, "taker_buy_base": 505025.8, "taker_buy_quote": 38072.73121 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.0768, "high": 0.0798, "low": 0.0768, "close": 0.0773, "volume": 125903.9, "close_time": 1752609599999, "quote_volume": 9854.5268, "trades": 82, "taker_buy_base": 79736.0, "taker_buy_quote": 6230.09032 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0774, "high": 0.0802, "low": 0.0773, "close": 0.0802, "volume": 27380.5, "close_time": 1752623999999, "quote_volume": 2153.13443, "trades": 36, "taker_buy_base": 18050.0, "taker_buy_quote": 1419.52483 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0789, "close": 0.0791, "volume": 51629.8, "close_time": 1752638399999, "quote_volume": 4130.09752, "trades": 40, "taker_buy_base": 24079.5, "taker_buy_quote": 1925.62596 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0791, "high": 0.0806, "low": 0.0791, "close": 0.0806, "volume": 16514.8, "close_time": 1752652799999, "quote_volume": 1319.32624, "trades": 20, "taker_buy_base": 9681.8, "taker_buy_quote": 771.48576 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0796, "close": 0.0799, "volume": 154923.8, "close_time": 1752667199999, "quote_volume": 12437.82298, "trades": 83, "taker_buy_base": 66089.1, "taker_buy_quote": 5314.50932 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0799, "high": 0.0819, "low": 0.0793, "close": 0.0806, "volume": 161785.9, "close_time": 1752681599999, "quote_volume": 13017.82641, "trades": 124, "taker_buy_base": 99157.6, "taker_buy_quote": 7980.26123 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0805, "high": 0.0825, "low": 0.0805, "close": 0.0814, "volume": 253454.7, "close_time": 1752695999999, "quote_volume": 20730.96303, "trades": 117, "taker_buy_base": 121594.0, "taker_buy_quote": 9974.72892 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0825, "high": 0.0833, "low": 0.0811, "close": 0.0812, "volume": 69049.5, "close_time": 1752710399999, "quote_volume": 5693.50663, "trades": 68, "taker_buy_base": 30234.0, "taker_buy_quote": 2501.63268 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0813, "high": 0.0824, "low": 0.0792, "close": 0.0792, "volume": 95186.6, "close_time": 1752724799999, "quote_volume": 7623.29205, "trades": 47, "taker_buy_base": 30451.8, "taker_buy_quote": 2443.59561 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0792, "high": 0.0816, "low": 0.0792, "close": 0.0811, "volume": 123890.7, "close_time": 1752739199999, "quote_volume": 9997.17963, "trades": 57, "taker_buy_base": 66359.5, "taker_buy_quote": 5372.98582 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0811, "high": 0.0826, "low": 0.0808, "close": 0.0813, "volume": 112891.7, "close_time": 1752753599999, "quote_volume": 9199.94457, "trades": 68, "taker_buy_base": 51885.5, "taker_buy_quote": 4233.86961 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0796, "close": 0.0808, "volume": 101308.8, "close_time": 1752767999999, "quote_volume": 8165.96558, "trades": 68, "taker_buy_base": 54370.6, "taker_buy_quote": 4389.53472 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0785, "close": 0.0794, "volume": 234015.4, "close_time": 1752782399999, "quote_volume": 18799.74918, "trades": 121, "taker_buy_base": 53148.9, "taker_buy_quote": 4265.61834 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0792, "high": 0.0818, "low": 0.0781, "close": 0.0801, "volume": 206104.3, "close_time": 1752796799999, "quote_volume": 16581.48772, "trades": 122, "taker_buy_base": 106644.3, "taker_buy_quote": 8616.35021 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0802, "high": 0.0837, "low": 0.08, "close": 0.0837, "volume": 122445.0, "close_time": 1752811199999, "quote_volume": 10065.24405, "trades": 76, "taker_buy_base": 73333.8, "taker_buy_quote": 6039.39922 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0838, "high": 0.0869, "low": 0.0834, "close": 0.0847, "volume": 273750.9, "close_time": 1752825599999, "quote_volume": 23305.26955, "trades": 148, "taker_buy_base": 121106.6, "taker_buy_quote": 10342.34661 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0835, "close": 0.0841, "volume": 149859.9, "close_time": 1752839999999, "quote_volume": 12669.14709, "trades": 91, "taker_buy_base": 72821.9, "taker_buy_quote": 6148.12851 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0845, "high": 0.086, "low": 0.0817, "close": 0.0828, "volume": 171853.7, "close_time": 1752854399999, "quote_volume": 14373.63558, "trades": 105, "taker_buy_base": 67941.0, "taker_buy_quote": 5710.28807 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0829, "high": 0.0839, "low": 0.0815, "close": 0.0823, "volume": 159644.7, "close_time": 1752868799999, "quote_volume": 13249.69422, "trades": 62, "taker_buy_base": 44623.2, "taker_buy_quote": 3708.02022 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0796, "close": 0.0811, "volume": 216451.4, "close_time": 1752883199999, "quote_volume": 17498.29129, "trades": 120, "taker_buy_base": 126033.4, "taker_buy_quote": 10207.40808 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0811, "high": 0.0827, "low": 0.0796, "close": 0.0826, "volume": 92698.8, "close_time": 1752897599999, "quote_volume": 7511.24617, "trades": 77, "taker_buy_base": 34842.1, "taker_buy_quote": 2837.12899 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0829, "high": 0.0838, "low": 0.082, "close": 0.082, "volume": 99982.7, "close_time": 1752911999999, "quote_volume": 8290.78241, "trades": 72, "taker_buy_base": 63595.3, "taker_buy_quote": 5280.11501 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0805, "close": 0.0807, "volume": 69565.1, "close_time": 1752926399999, "quote_volume": 5661.37827, "trades": 65, "taker_buy_base": 37810.2, "taker_buy_quote": 3080.30605 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0795, "close": 0.08, "volume": 54966.4, "close_time": 1752940799999, "quote_volume": 4404.20906, "trades": 39, "taker_buy_base": 23536.9, "taker_buy_quote": 1888.59476 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0802, "high": 0.0835, "low": 0.08, "close": 0.083, "volume": 78753.2, "close_time": 1752955199999, "quote_volume": 6447.39508, "trades": 83, "taker_buy_base": 40922.8, "taker_buy_quote": 3352.21294 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0829, "high": 0.0839, "low": 0.082, "close": 0.0837, "volume": 176956.8, "close_time": 1752969599999, "quote_volume": 14746.98014, "trades": 130, "taker_buy_base": 145566.6, "taker_buy_quote": 12139.74863 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0833, "close": 0.0841, "volume": 37336.7, "close_time": 1752983999999, "quote_volume": 3131.14383, "trades": 37, "taker_buy_base": 18095.3, "taker_buy_quote": 1518.08682 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0842, "high": 0.0858, "low": 0.0839, "close": 0.0853, "volume": 127734.2, "close_time": 1752998399999, "quote_volume": 10839.81737, "trades": 77, "taker_buy_base": 25598.4, "taker_buy_quote": 2179.66548 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0853, "close": 0.0862, "volume": 207599.0, "close_time": 1753012799999, "quote_volume": 17751.46369, "trades": 67, "taker_buy_base": 185468.0, "taker_buy_quote": 15858.68305 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0859, "high": 0.0897, "low": 0.0856, "close": 0.0893, "volume": 177287.4, "close_time": 1753027199999, "quote_volume": 15543.19494, "trades": 134, "taker_buy_base": 110507.2, "taker_buy_quote": 9687.5406 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0891, "high": 0.0926, "low": 0.0888, "close": 0.09, "volume": 480272.1, "close_time": 1753041599999, "quote_volume": 43305.72505, "trades": 314, "taker_buy_base": 269901.0, "taker_buy_quote": 24360.43337 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0899, "high": 0.0922, "low": 0.0882, "close": 0.0915, "volume": 349883.0, "close_time": 1753055999999, "quote_volume": 31665.75664, "trades": 154, "taker_buy_base": 180830.6, "taker_buy_quote": 16382.97996 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0908, "high": 0.0941, "low": 0.0892, "close": 0.0925, "volume": 446861.5, "close_time": 1753070399999, "quote_volume": 41225.00922, "trades": 154, "taker_buy_base": 343029.6, "taker_buy_quote": 31744.22259 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0913, "close": 0.0931, "volume": 205950.8, "close_time": 1753084799999, "quote_volume": 19050.61485, "trades": 135, "taker_buy_base": 110753.4, "taker_buy_quote": 10266.49382 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.0928, "high": 0.0939, "low": 0.0912, "close": 0.0926, "volume": 95622.1, "close_time": 1753099199999, "quote_volume": 8827.35215, "trades": 74, "taker_buy_base": 43794.7, "taker_buy_quote": 4048.04958 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.0924, "high": 0.094, "low": 0.0915, "close": 0.0923, "volume": 150966.3, "close_time": 1753113599999, "quote_volume": 14027.57185, "trades": 115, "taker_buy_base": 65210.8, "taker_buy_quote": 6069.67297 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0893, "close": 0.0893, "volume": 129957.8, "close_time": 1753127999999, "quote_volume": 11734.70485, "trades": 102, "taker_buy_base": 36706.6, "taker_buy_quote": 3338.92355 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0894, "high": 0.0922, "low": 0.0892, "close": 0.0922, "volume": 158649.6, "close_time": 1753142399999, "quote_volume": 14434.92822, "trades": 88, "taker_buy_base": 40367.0, "taker_buy_quote": 3675.25661 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.092, "high": 0.0926, "low": 0.0881, "close": 0.0892, "volume": 78310.1, "close_time": 1753156799999, "quote_volume": 7048.72945, "trades": 67, "taker_buy_base": 41520.3, "taker_buy_quote": 3757.99099 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0875, "close": 0.0888, "volume": 126808.0, "close_time": 1753171199999, "quote_volume": 11205.26401, "trades": 80, "taker_buy_base": 40535.5, "taker_buy_quote": 3584.63524 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.088, "high": 0.09, "low": 0.0867, "close": 0.09, "volume": 200085.1, "close_time": 1753185599999, "quote_volume": 17567.16494, "trades": 102, "taker_buy_base": 167527.8, "taker_buy_quote": 14720.34625 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0899, "high": 0.0907, "low": 0.088, "close": 0.09, "volume": 146209.3, "close_time": 1753199999999, "quote_volume": 13136.20006, "trades": 99, "taker_buy_base": 45714.1, "taker_buy_quote": 4086.36398 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0887, "close": 0.089, "volume": 81599.8, "close_time": 1753214399999, "quote_volume": 7362.01888, "trades": 76, "taker_buy_base": 49341.9, "taker_buy_quote": 4455.61776 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0891, "high": 0.0918, "low": 0.0889, "close": 0.0918, "volume": 128401.8, "close_time": 1753228799999, "quote_volume": 11585.84438, "trades": 95, "taker_buy_base": 58993.1, "taker_buy_quote": 5340.41864 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0909, "high": 0.0909, "low": 0.09, "close": 0.0903, "volume": 16433.7, "close_time": 1753243199999, "quote_volume": 1482.41151, "trades": 13, "taker_buy_base": 2834.8, "taker_buy_quote": 256.17798 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0903, "high": 0.0916, "low": 0.0891, "close": 0.0891, "volume": 183864.6, "close_time": 1753257599999, "quote_volume": 16518.59871, "trades": 103, "taker_buy_base": 75957.2, "taker_buy_quote": 6825.05568 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0893, "high": 0.0895, "low": 0.087, "close": 0.0879, "volume": 125028.3, "close_time": 1753271999999, "quote_volume": 10985.6039, "trades": 88, "taker_buy_base": 39547.4, "taker_buy_quote": 3478.36774 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0877, "high": 0.0877, "low": 0.083, "close": 0.0844, "volume": 224877.5, "close_time": 1753286399999, "quote_volume": 19065.79496, "trades": 191, "taker_buy_base": 98924.5, "taker_buy_quote": 8397.22759 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0813, "close": 0.0829, "volume": 172857.0, "close_time": 1753300799999, "quote_volume": 14312.30708, "trades": 146, "taker_buy_base": 96603.9, "taker_buy_quote": 7994.50607 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0791, "close": 0.0818, "volume": 208088.6, "close_time": 1753315199999, "quote_volume": 16795.34368, "trades": 178, "taker_buy_base": 93920.9, "taker_buy_quote": 7603.73222 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0811, "close": 0.0812, "volume": 123007.7, "close_time": 1753329599999, "quote_volume": 10057.83112, "trades": 44, "taker_buy_base": 53743.0, "taker_buy_quote": 4400.20768 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.0813, "high": 0.0813, "low": 0.075, "close": 0.0768, "volume": 517076.9, "close_time": 1753343999999, "quote_volume": 39908.41464, "trades": 271, "taker_buy_base": 83464.7, "taker_buy_quote": 6453.89427 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0767, "high": 0.079, "low": 0.0764, "close": 0.0789, "volume": 96986.1, "close_time": 1753358399999, "quote_volume": 7525.14329, "trades": 71, "taker_buy_base": 54086.6, "taker_buy_quote": 4207.27613 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0791, "high": 0.0811, "low": 0.0775, "close": 0.0797, "volume": 104318.5, "close_time": 1753372799999, "quote_volume": 8278.86879, "trades": 92, "taker_buy_base": 68755.6, "taker_buy_quote": 5467.49074 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0782, "close": 0.0796, "volume": 326611.8, "close_time": 1753387199999, "quote_volume": 25892.99943, "trades": 188, "taker_buy_base": 182213.8, "taker_buy_quote": 14447.5199 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0778, "close": 0.0782, "volume": 76227.3, "close_time": 1753401599999, "quote_volume": 5984.69946, "trades": 70, "taker_buy_base": 36739.4, "taker_buy_quote": 2881.64596 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0751, "close": 0.0751, "volume": 73516.5, "close_time": 1753415999999, "quote_volume": 5682.06542, "trades": 83, "taker_buy_base": 36642.8, "taker_buy_quote": 2832.26378 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0761, "high": 0.0776, "low": 0.0755, "close": 0.0764, "volume": 48591.2, "close_time": 1753430399999, "quote_volume": 3704.94545, "trades": 33, "taker_buy_base": 28873.9, "taker_buy_quote": 2198.01976 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0767, "high": 0.0792, "low": 0.0767, "close": 0.079, "volume": 77074.2, "close_time": 1753444799999, "quote_volume": 5979.35304, "trades": 56, "taker_buy_base": 36814.2, "taker_buy_quote": 2869.61464 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0793, "high": 0.0795, "low": 0.076, "close": 0.0765, "volume": 75864.7, "close_time": 1753459199999, "quote_volume": 5937.00406, "trades": 54, "taker_buy_base": 41037.2, "taker_buy_quote": 3214.86027 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0772, "high": 0.0785, "low": 0.077, "close": 0.0783, "volume": 12172.2, "close_time": 1753473599999, "quote_volume": 945.75773, "trades": 22, "taker_buy_base": 4240.1, "taker_buy_quote": 330.57851 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.0783, "high": 0.0802, "low": 0.0782, "close": 0.0799, "volume": 30585.3, "close_time": 1753487999999, "quote_volume": 2420.45289, "trades": 25, "taker_buy_base": 24823.5, "taker_buy_quote": 1960.47223 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.08, "high": 0.0807, "low": 0.0799, "close": 0.0806, "volume": 23266.2, "close_time": 1753502399999, "quote_volume": 1862.28286, "trades": 15, "taker_buy_base": 2469.7, "taker_buy_quote": 198.73994 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0794, "close": 0.08, "volume": 70465.3, "close_time": 1753516799999, "quote_volume": 5608.49313, "trades": 51, "taker_buy_base": 44674.9, "taker_buy_quote": 3553.00148 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0805, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 21920.8, "close_time": 1753531199999, "quote_volume": 1759.8578, "trades": 25, "taker_buy_base": 15383.3, "taker_buy_quote": 1235.73737 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.08, "high": 0.0803, "low": 0.0796, "close": 0.0798, "volume": 48621.8, "close_time": 1753545599999, "quote_volume": 3886.72675, "trades": 26, "taker_buy_base": 4027.9, "taker_buy_quote": 321.78166 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0796, "close": 0.0807, "volume": 14523.8, "close_time": 1753559999999, "quote_volume": 1164.82091, "trades": 17, "taker_buy_base": 10039.7, "taker_buy_quote": 805.62396 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0805, "high": 0.0808, "low": 0.079, "close": 0.0792, "volume": 66428.2, "close_time": 1753574399999, "quote_volume": 5297.14267, "trades": 39, "taker_buy_base": 32395.3, "taker_buy_quote": 2587.09357 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0793, "high": 0.0806, "low": 0.0793, "close": 0.0802, "volume": 76371.4, "close_time": 1753588799999, "quote_volume": 6113.93824, "trades": 42, "taker_buy_base": 44503.1, "taker_buy_quote": 3571.37848 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0802, "close": 0.0803, "volume": 77169.4, "close_time": 1753603199999, "quote_volume": 6209.7404, "trades": 29, "taker_buy_base": 42099.7, "taker_buy_quote": 3387.9885 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0792, "close": 0.0809, "volume": 88037.2, "close_time": 1753617599999, "quote_volume": 7072.71899, "trades": 44, "taker_buy_base": 42008.4, "taker_buy_quote": 3376.79494 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0801, "close": 0.0805, "volume": 482107.2, "close_time": 1753631999999, "quote_volume": 38899.51651, "trades": 134, "taker_buy_base": 32525.9, "taker_buy_quote": 2619.97007 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0807, "high": 0.0821, "low": 0.0807, "close": 0.081, "volume": 190700.5, "close_time": 1753646399999, "quote_volume": 15511.20953, "trades": 103, "taker_buy_base": 93241.3, "taker_buy_quote": 7594.77419 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0813, "high": 0.0829, "low": 0.0807, "close": 0.0825, "volume": 137756.0, "close_time": 1753660799999, "quote_volume": 11256.88508, "trades": 90, "taker_buy_base": 89894.5, "taker_buy_quote": 7336.50097 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0813, "close": 0.0827, "volume": 30352.9, "close_time": 1753675199999, "quote_volume": 2493.81098, "trades": 50, "taker_buy_base": 15340.4, "taker_buy_quote": 1261.2273 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0824, "high": 0.0844, "low": 0.0824, "close": 0.0833, "volume": 177080.9, "close_time": 1753689599999, "quote_volume": 14838.54051, "trades": 79, "taker_buy_base": 152642.7, "taker_buy_quote": 12801.61676 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0818, "close": 0.0824, "volume": 368860.1, "close_time": 1753703999999, "quote_volume": 30570.27835, "trades": 150, "taker_buy_base": 264610.2, "taker_buy_quote": 21968.67654 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0784, "close": 0.079, "volume": 116875.6, "close_time": 1753718399999, "quote_volume": 9349.54611, "trades": 83, "taker_buy_base": 43541.6, "taker_buy_quote": 3489.31217 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0768, "close": 0.0773, "volume": 173972.6, "close_time": 1753732799999, "quote_volume": 13575.03005, "trades": 131, "taker_buy_base": 72683.6, "taker_buy_quote": 5661.97873 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0769, "high": 0.077, "low": 0.0756, "close": 0.0761, "volume": 93447.8, "close_time": 1753747199999, "quote_volume": 7130.41991, "trades": 55, "taker_buy_base": 39888.6, "taker_buy_quote": 3046.98207 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0744, "close": 0.0756, "volume": 66346.8, "close_time": 1753761599999, "quote_volume": 5004.22094, "trades": 62, "taker_buy_base": 14807.8, "taker_buy_quote": 1114.46279 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.0761, "high": 0.0787, "low": 0.0754, "close": 0.0787, "volume": 78904.8, "close_time": 1753775999999, "quote_volume": 6081.72507, "trades": 46, "taker_buy_base": 50059.9, "taker_buy_quote": 3852.58717 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0763, "close": 0.0765, "volume": 50840.2, "close_time": 1753790399999, "quote_volume": 3955.52036, "trades": 36, "taker_buy_base": 24849.4, "taker_buy_quote": 1931.50644 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0744, "close": 0.0751, "volume": 111626.4, "close_time": 1753804799999, "quote_volume": 8403.80132, "trades": 110, "taker_buy_base": 50280.6, "taker_buy_quote": 3799.7712 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.075, "high": 0.0752, "low": 0.0737, "close": 0.0743, "volume": 67567.0, "close_time": 1753819199999, "quote_volume": 5021.52308, "trades": 63, "taker_buy_base": 30203.9, "taker_buy_quote": 2244.53771 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0736, "high": 0.0749, "low": 0.0729, "close": 0.0745, "volume": 177030.9, "close_time": 1753833599999, "quote_volume": 13073.1855, "trades": 97, "taker_buy_base": 92661.6, "taker_buy_quote": 6834.10552 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0745, "high": 0.0751, "low": 0.0737, "close": 0.0749, "volume": 52725.9, "close_time": 1753847999999, "quote_volume": 3925.80689, "trades": 37, "taker_buy_base": 32157.8, "taker_buy_quote": 2399.72619 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0733, "close": 0.0737, "volume": 125867.6, "close_time": 1753862399999, "quote_volume": 9348.45342, "trades": 79, "taker_buy_base": 65278.1, "taker_buy_quote": 4860.77182 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0712, "close": 0.0712, "volume": 69123.6, "close_time": 1753876799999, "quote_volume": 5022.62526, "trades": 62, "taker_buy_base": 22092.4, "taker_buy_quote": 1619.77351 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0714, "high": 0.0732, "low": 0.071, "close": 0.073, "volume": 128594.6, "close_time": 1753891199999, "quote_volume": 9243.85418, "trades": 57, "taker_buy_base": 65144.4, "taker_buy_quote": 4679.71437 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0728, "high": 0.0739, "low": 0.0696, "close": 0.0727, "volume": 214044.6, "close_time": 1753905599999, "quote_volume": 15603.63656, "trades": 142, "taker_buy_base": 103561.9, "taker_buy_quote": 7592.16637 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0718, "close": 0.073, "volume": 68440.7, "close_time": 1753919999999, "quote_volume": 4966.42798, "trades": 40, "taker_buy_base": 49021.3, "taker_buy_quote": 3557.47906 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.073, "high": 0.0746, "low": 0.073, "close": 0.0746, "volume": 37307.3, "close_time": 1753934399999, "quote_volume": 2760.81629, "trades": 24, "taker_buy_base": 19309.6, "taker_buy_quote": 1430.60976 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0744, "close": 0.0749, "volume": 122865.2, "close_time": 1753948799999, "quote_volume": 9179.73089, "trades": 44, "taker_buy_base": 31648.0, "taker_buy_quote": 2369.51391 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.075, "high": 0.0752, "low": 0.0742, "close": 0.0746, "volume": 186586.1, "close_time": 1753963199999, "quote_volume": 14004.81944, "trades": 72, "taker_buy_base": 89357.0, "taker_buy_quote": 6705.42661 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0736, "high": 0.0739, "low": 0.071, "close": 0.0719, "volume": 150531.1, "close_time": 1753977599999, "quote_volume": 10819.23099, "trades": 78, "taker_buy_base": 30080.2, "taker_buy_quote": 2170.44488 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0717, "high": 0.0731, "low": 0.071, "close": 0.0712, "volume": 130042.4, "close_time": 1753991999999, "quote_volume": 9315.52369, "trades": 55, "taker_buy_base": 15331.7, "taker_buy_quote": 1109.75093 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0685, "close": 0.0685, "volume": 78910.0, "close_time": 1754006399999, "quote_volume": 5513.8515, "trades": 71, "taker_buy_base": 21708.5, "taker_buy_quote": 1530.72847 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0685, "high": 0.0697, "low": 0.0672, "close": 0.0693, "volume": 56912.9, "close_time": 1754020799999, "quote_volume": 3917.80399, "trades": 50, "taker_buy_base": 29880.0, "taker_buy_quote": 2059.85912 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0677, "close": 0.068, "volume": 254095.1, "close_time": 1754035199999, "quote_volume": 17319.4696, "trades": 116, "taker_buy_base": 81621.9, "taker_buy_quote": 5569.50131 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0667, "close": 0.0681, "volume": 49814.9, "close_time": 1754049599999, "quote_volume": 3365.48932, "trades": 64, "taker_buy_base": 21727.1, "taker_buy_quote": 1471.81046 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0683, "high": 0.0693, "low": 0.0665, "close": 0.0688, "volume": 118688.0, "close_time": 1754063999999, "quote_volume": 8121.0121, "trades": 102, "taker_buy_base": 62213.1, "taker_buy_quote": 4275.17212 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.069, "high": 0.0691, "low": 0.0672, "close": 0.0685, "volume": 53090.0, "close_time": 1754078399999, "quote_volume": 3614.08132, "trades": 38, "taker_buy_base": 18483.9, "taker_buy_quote": 1254.21021 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0654, "close": 0.0674, "volume": 143562.6, "close_time": 1754092799999, "quote_volume": 9701.81127, "trades": 76, "taker_buy_base": 35378.2, "taker_buy_quote": 2391.25157 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0675, "close": 0.0682, "volume": 13020.1, "close_time": 1754107199999, "quote_volume": 882.73404, "trades": 15, "taker_buy_base": 10484.4, "taker_buy_quote": 710.43744 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0671, "close": 0.0682, "volume": 12250.5, "close_time": 1754121599999, "quote_volume": 830.75799, "trades": 14, "taker_buy_base": 8490.8, "taker_buy_quote": 574.71502 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0665, "close": 0.0675, "volume": 222822.0, "close_time": 1754135999999, "quote_volume": 15033.58644, "trades": 88, "taker_buy_base": 100775.6, "taker_buy_quote": 6835.54678 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0663, "close": 0.0664, "volume": 143725.8, "close_time": 1754150399999, "quote_volume": 9593.62817, "trades": 48, "taker_buy_base": 83323.3, "taker_buy_quote": 5567.46629 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0663, "high": 0.0672, "low": 0.0648, "close": 0.0661, "volume": 94687.5, "close_time": 1754164799999, "quote_volume": 6251.8902, "trades": 74, "taker_buy_base": 28299.8, "taker_buy_quote": 1870.17353 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.066, "high": 0.0669, "low": 0.0659, "close": 0.0669, "volume": 90848.1, "close_time": 1754179199999, "quote_volume": 6020.45239, "trades": 44, "taker_buy_base": 57760.2, "taker_buy_quote": 3826.54598 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0666, "high": 0.0678, "low": 0.066, "close": 0.0678, "volume": 43073.3, "close_time": 1754193599999, "quote_volume": 2870.46146, "trades": 20, "taker_buy_base": 12486.3, "taker_buy_quote": 831.49152 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0676, "close": 0.068, "volume": 41096.5, "close_time": 1754207999999, "quote_volume": 2789.1883, "trades": 16, "taker_buy_base": 24403.7, "taker_buy_quote": 1657.14696 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0681, "high": 0.0693, "low": 0.0678, "close": 0.0691, "volume": 102163.4, "close_time": 1754222399999, "quote_volume": 6978.44441, "trades": 51, "taker_buy_base": 36249.9, "taker_buy_quote": 2486.21762 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0684, "close": 0.0689, "volume": 61847.3, "close_time": 1754236799999, "quote_volume": 4254.95235, "trades": 30, "taker_buy_base": 36207.5, "taker_buy_quote": 2490.60122 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0686, "close": 0.0688, "volume": 46950.4, "close_time": 1754251199999, "quote_volume": 3233.3893, "trades": 25, "taker_buy_base": 28984.2, "taker_buy_quote": 1997.69305 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0686, "high": 0.0695, "low": 0.0684, "close": 0.0689, "volume": 34738.2, "close_time": 1754265599999, "quote_volume": 2400.10655, "trades": 26, "taker_buy_base": 26282.2, "taker_buy_quote": 1819.74757 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.069, "high": 0.0705, "low": 0.069, "close": 0.0697, "volume": 49922.8, "close_time": 1754279999999, "quote_volume": 3497.40626, "trades": 26, "taker_buy_base": 17766.8, "taker_buy_quote": 1248.18115 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0691, "close": 0.0699, "volume": 97141.6, "close_time": 1754294399999, "quote_volume": 6756.54319, "trades": 42, "taker_buy_base": 53235.4, "taker_buy_quote": 3700.8989 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0699, "high": 0.0699, "low": 0.069, "close": 0.0691, "volume": 14827.3, "close_time": 1754308799999, "quote_volume": 1028.50414, "trades": 19, "taker_buy_base": 11542.8, "taker_buy_quote": 800.17885 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0693, "high": 0.071, "low": 0.0692, "close": 0.071, "volume": 417101.1, "close_time": 1754323199999, "quote_volume": 29368.67849, "trades": 122, "taker_buy_base": 204602.4, "taker_buy_quote": 14445.1576 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0706, "high": 0.0718, "low": 0.0704, "close": 0.0707, "volume": 176319.9, "close_time": 1754337599999, "quote_volume": 12560.04847, "trades": 60, "taker_buy_base": 85094.4, "taker_buy_quote": 6059.04327 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.071, "high": 0.072, "low": 0.071, "close": 0.0719, "volume": 84021.4, "close_time": 1754351999999, "quote_volume": 6034.81887, "trades": 22, "taker_buy_base": 23823.4, "taker_buy_quote": 1710.26702 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0715, "high": 0.072, "low": 0.0705, "close": 0.0705, "volume": 53755.1, "close_time": 1754366399999, "quote_volume": 3846.25082, "trades": 21, "taker_buy_base": 40286.3, "taker_buy_quote": 2880.81306 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0695, "close": 0.0698, "volume": 103854.5, "close_time": 1754380799999, "quote_volume": 7347.06543, "trades": 37, "taker_buy_base": 38542.1, "taker_buy_quote": 2724.77329 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0698, "high": 0.072, "low": 0.0698, "close": 0.072, "volume": 93878.5, "close_time": 1754395199999, "quote_volume": 6705.3368, "trades": 40, "taker_buy_base": 57987.0, "taker_buy_quote": 4138.30685 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0684, "close": 0.0687, "volume": 187933.6, "close_time": 1754409599999, "quote_volume": 13149.33133, "trades": 98, "taker_buy_base": 88753.1, "taker_buy_quote": 6208.88253 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0683, "close": 0.0684, "volume": 115226.7, "close_time": 1754423999999, "quote_volume": 7915.12277, "trades": 47, "taker_buy_base": 45100.0, "taker_buy_quote": 3102.38966 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0673, "close": 0.0691, "volume": 117472.5, "close_time": 1754438399999, "quote_volume": 8058.59261, "trades": 49, "taker_buy_base": 42932.6, "taker_buy_quote": 2949.80118 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0677, "close": 0.0678, "volume": 35641.3, "close_time": 1754452799999, "quote_volume": 2434.65292, "trades": 23, "taker_buy_base": 10879.0, "taker_buy_quote": 742.1854 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0677, "high": 0.0701, "low": 0.0675, "close": 0.07, "volume": 75959.7, "close_time": 1754467199999, "quote_volume": 5273.41266, "trades": 38, "taker_buy_base": 55914.8, "taker_buy_quote": 3888.61916 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0694, "high": 0.0697, "low": 0.069, "close": 0.0694, "volume": 82854.4, "close_time": 1754481599999, "quote_volume": 5751.75776, "trades": 19, "taker_buy_base": 27620.1, "taker_buy_quote": 1918.68068 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0694, "high": 0.0705, "low": 0.0686, "close": 0.0705, "volume": 41417.7, "close_time": 1754495999999, "quote_volume": 2898.81559, "trades": 29, "taker_buy_base": 23439.9, "taker_buy_quote": 1640.7667 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0699, "close": 0.0705, "volume": 81114.8, "close_time": 1754510399999, "quote_volume": 5704.48965, "trades": 27, "taker_buy_base": 65576.0, "taker_buy_quote": 4614.79856 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0701, "close": 0.0703, "volume": 9938.6, "close_time": 1754524799999, "quote_volume": 698.23084, "trades": 7, "taker_buy_base": 1197.9, "taker_buy_quote": 84.43557 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0693, "close": 0.0693, "volume": 50082.2, "close_time": 1754539199999, "quote_volume": 3525.30233, "trades": 21, "taker_buy_base": 20664.8, "taker_buy_quote": 1458.97007 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0693, "high": 0.0699, "low": 0.069, "close": 0.0697, "volume": 6678.2, "close_time": 1754553599999, "quote_volume": 462.44053, "trades": 11, "taker_buy_base": 1593.2, "taker_buy_quote": 111.05611 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0697, "high": 0.0719, "low": 0.0693, "close": 0.0717, "volume": 70114.1, "close_time": 1754567999999, "quote_volume": 4966.33262, "trades": 48, "taker_buy_base": 43268.3, "taker_buy_quote": 3055.18054 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0719, "high": 0.072, "low": 0.0708, "close": 0.0711, "volume": 54612.2, "close_time": 1754582399999, "quote_volume": 3913.4786, "trades": 32, "taker_buy_base": 45914.4, "taker_buy_quote": 3291.08277 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0707, "high": 0.071, "low": 0.0694, "close": 0.071, "volume": 36356.1, "close_time": 1754596799999, "quote_volume": 2556.67816, "trades": 32, "taker_buy_base": 7427.6, "taker_buy_quote": 522.88266 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.071, "high": 0.0723, "low": 0.071, "close": 0.0723, "volume": 132317.4, "close_time": 1754611199999, "quote_volume": 9484.4136, "trades": 52, "taker_buy_base": 47982.2, "taker_buy_quote": 3436.22345 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.072, "high": 0.0729, "low": 0.0715, "close": 0.0721, "volume": 62992.7, "close_time": 1754625599999, "quote_volume": 4559.47666, "trades": 57, "taker_buy_base": 40463.7, "taker_buy_quote": 2933.78418 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0713, "close": 0.0725, "volume": 116998.2, "close_time": 1754639999999, "quote_volume": 8388.04726, "trades": 66, "taker_buy_base": 73363.0, "taker_buy_quote": 5257.30294 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0725, "high": 0.0729, "low": 0.0722, "close": 0.0727, "volume": 241244.3, "close_time": 1754654399999, "quote_volume": 17476.17391, "trades": 127, "taker_buy_base": 139987.9, "taker_buy_quote": 10128.94954 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0728, "high": 0.0739, "low": 0.072, "close": 0.072, "volume": 175679.6, "close_time": 1754668799999, "quote_volume": 12763.33117, "trades": 63, "taker_buy_base": 97158.7, "taker_buy_quote": 7076.00534 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0721, "high": 0.0739, "low": 0.0721, "close": 0.0734, "volume": 72268.0, "close_time": 1754683199999, "quote_volume": 5298.79216, "trades": 55, "taker_buy_base": 25901.8, "taker_buy_quote": 1900.8883 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 45607.6, "close_time": 1754697599999, "quote_volume": 3355.72181, "trades": 28, "taker_buy_base": 26656.5, "taker_buy_quote": 1961.9184 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0733, "close": 0.0734, "volume": 24330.8, "close_time": 1754711999999, "quote_volume": 1788.7563, "trades": 16, "taker_buy_base": 6636.3, "taker_buy_quote": 487.16638 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0734, "high": 0.0755, "low": 0.0734, "close": 0.0753, "volume": 570882.2, "close_time": 1754726399999, "quote_volume": 42560.35369, "trades": 171, "taker_buy_base": 518528.4, "taker_buy_quote": 38643.0723 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0751, "high": 0.0758, "low": 0.075, "close": 0.0756, "volume": 57707.0, "close_time": 1754740799999, "quote_volume": 4353.09435, "trades": 33, "taker_buy_base": 31783.6, "taker_buy_quote": 2397.86275 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0753, "high": 0.0762, "low": 0.0747, "close": 0.0753, "volume": 39737.0, "close_time": 1754755199999, "quote_volume": 3005.15068, "trades": 31, "taker_buy_base": 13703.0, "taker_buy_quote": 1039.42294 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0749, "close": 0.0758, "volume": 140997.2, "close_time": 1754769599999, "quote_volume": 10610.61593, "trades": 57, "taker_buy_base": 58006.6, "taker_buy_quote": 4373.81909 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0756, "close": 0.0758, "volume": 12889.7, "close_time": 1754783999999, "quote_volume": 978.84751, "trades": 22, "taker_buy_base": 9715.8, "taker_buy_quote": 737.22159 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0757, "high": 0.0767, "low": 0.0754, "close": 0.0765, "volume": 30073.1, "close_time": 1754798399999, "quote_volume": 2286.03628, "trades": 17, "taker_buy_base": 29536.7, "taker_buy_quote": 2245.38685 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0736, "close": 0.0737, "volume": 51335.3, "close_time": 1754812799999, "quote_volume": 3848.97235, "trades": 44, "taker_buy_base": 27128.4, "taker_buy_quote": 2012.0347 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0731, "high": 0.074, "low": 0.0727, "close": 0.073, "volume": 43048.4, "close_time": 1754827199999, "quote_volume": 3156.25688, "trades": 32, "taker_buy_base": 28833.3, "taker_buy_quote": 2116.69165 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0732, "high": 0.0741, "low": 0.0722, "close": 0.0738, "volume": 82999.2, "close_time": 1754841599999, "quote_volume": 6069.26955, "trades": 50, "taker_buy_base": 48826.3, "taker_buy_quote": 3574.22517 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0738, "high": 0.0748, "low": 0.0735, "close": 0.0748, "volume": 59777.7, "close_time": 1754855999999, "quote_volume": 4433.32043, "trades": 34, "taker_buy_base": 26338.1, "taker_buy_quote": 1951.01829 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0733, "close": 0.0742, "volume": 80886.1, "close_time": 1754870399999, "quote_volume": 5969.29934, "trades": 25, "taker_buy_base": 30110.7, "taker_buy_quote": 2216.8888 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0742, "high": 0.0762, "low": 0.0738, "close": 0.0756, "volume": 171609.3, "close_time": 1754884799999, "quote_volume": 12876.44309, "trades": 77, "taker_buy_base": 85153.3, "taker_buy_quote": 6378.78678 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0739, "close": 0.0739, "volume": 215248.5, "close_time": 1754899199999, "quote_volume": 16078.29872, "trades": 78, "taker_buy_base": 125203.9, "taker_buy_quote": 9341.17939 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0714, "close": 0.0718, "volume": 155117.6, "close_time": 1754913599999, "quote_volume": 11384.98183, "trades": 66, "taker_buy_base": 68273.8, "taker_buy_quote": 5013.78099 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0714, "high": 0.0724, "low": 0.0706, "close": 0.0716, "volume": 322811.4, "close_time": 1754927999999, "quote_volume": 23161.38306, "trades": 76, "taker_buy_base": 156275.9, "taker_buy_quote": 11238.89991 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0724, "high": 0.0735, "low": 0.071, "close": 0.071, "volume": 300981.6, "close_time": 1754942399999, "quote_volume": 21684.08348, "trades": 83, "taker_buy_base": 125370.1, "taker_buy_quote": 9043.91767 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0693, "close": 0.0698, "volume": 115309.0, "close_time": 1754956799999, "quote_volume": 8124.74495, "trades": 101, "taker_buy_base": 50085.0, "taker_buy_quote": 3528.11007 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.07, "high": 0.0706, "low": 0.0699, "close": 0.0705, "volume": 92812.8, "close_time": 1754971199999, "quote_volume": 6525.6825, "trades": 20, "taker_buy_base": 45916.8, "taker_buy_quote": 3222.74136 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0702, "high": 0.0705, "low": 0.069, "close": 0.0703, "volume": 98781.8, "close_time": 1754985599999, "quote_volume": 6889.66987, "trades": 49, "taker_buy_base": 52313.7, "taker_buy_quote": 3650.28637 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.07, "high": 0.0702, "low": 0.0686, "close": 0.0695, "volume": 59049.4, "close_time": 1754999999999, "quote_volume": 4098.57739, "trades": 37, "taker_buy_base": 21806.9, "taker_buy_quote": 1510.93364 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0693, "high": 0.073, "low": 0.0693, "close": 0.073, "volume": 153947.5, "close_time": 1755014399999, "quote_volume": 11025.11101, "trades": 67, "taker_buy_base": 83072.9, "taker_buy_quote": 5958.69539 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.073, "high": 0.0744, "low": 0.0728, "close": 0.0744, "volume": 115015.8, "close_time": 1755028799999, "quote_volume": 8486.05109, "trades": 71, "taker_buy_base": 70775.2, "taker_buy_quote": 5220.95902 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0744, "close": 0.0745, "volume": 86440.9, "close_time": 1755043199999, "quote_volume": 6465.07001, "trades": 59, "taker_buy_base": 34594.7, "taker_buy_quote": 2593.9948 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0741, "close": 0.0755, "volume": 164392.8, "close_time": 1755057599999, "quote_volume": 12316.40376, "trades": 65, "taker_buy_base": 96545.0, "taker_buy_quote": 7245.91368 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0742, "close": 0.0755, "volume": 110132.3, "close_time": 1755071999999, "quote_volume": 8265.88088, "trades": 50, "taker_buy_base": 37105.3, "taker_buy_quote": 2793.75577 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0757, "high": 0.0777, "low": 0.0757, "close": 0.0772, "volume": 142321.0, "close_time": 1755086399999, "quote_volume": 10949.30829, "trades": 104, "taker_buy_base": 95326.8, "taker_buy_quote": 7344.03113 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0772, "high": 0.0784, "low": 0.0765, "close": 0.078, "volume": 144921.0, "close_time": 1755100799999, "quote_volume": 11214.55236, "trades": 75, "taker_buy_base": 75275.8, "taker_buy_quote": 5812.49731 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0778, "high": 0.0786, "low": 0.0772, "close": 0.0783, "volume": 94927.3, "close_time": 1755115199999, "quote_volume": 7412.45531, "trades": 56, "taker_buy_base": 60422.9, "taker_buy_quote": 4717.695 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0779, "high": 0.0792, "low": 0.0775, "close": 0.0789, "volume": 283974.4, "close_time": 1755129599999, "quote_volume": 22254.1767, "trades": 79, "taker_buy_base": 137081.9, "taker_buy_quote": 10756.22174 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0788, "high": 0.0797, "low": 0.077, "close": 0.0795, "volume": 548779.6, "close_time": 1755143999999, "quote_volume": 42829.6385, "trades": 95, "taker_buy_base": 149488.3, "taker_buy_quote": 11779.90973 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0772, "close": 0.0775, "volume": 245915.9, "close_time": 1755158399999, "quote_volume": 19333.21699, "trades": 60, "taker_buy_base": 141818.0, "taker_buy_quote": 11160.02722 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0758, "close": 0.0762, "volume": 592970.6, "close_time": 1755172799999, "quote_volume": 45415.31357, "trades": 149, "taker_buy_base": 459588.8, "taker_buy_quote": 35175.37991 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.0765, "high": 0.0766, "low": 0.071, "close": 0.0725, "volume": 774139.2, "close_time": 1755187199999, "quote_volume": 57123.05313, "trades": 257, "taker_buy_base": 328085.8, "taker_buy_quote": 24485.81214 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0706, "close": 0.0714, "volume": 84724.8, "close_time": 1755201599999, "quote_volume": 6033.99639, "trades": 67, "taker_buy_base": 43781.3, "taker_buy_quote": 3116.53963 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0698, "close": 0.0713, "volume": 133253.8, "close_time": 1755215999999, "quote_volume": 9395.80016, "trades": 55, "taker_buy_base": 27196.2, "taker_buy_quote": 1920.85241 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0709, "high": 0.0723, "low": 0.0707, "close": 0.0723, "volume": 524842.0, "close_time": 1755230399999, "quote_volume": 37675.25553, "trades": 105, "taker_buy_base": 114232.3, "taker_buy_quote": 8183.05048 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0715, "close": 0.0717, "volume": 73523.6, "close_time": 1755244799999, "quote_volume": 5296.57897, "trades": 41, "taker_buy_base": 43930.8, "taker_buy_quote": 3162.9457 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0719, "high": 0.072, "low": 0.0706, "close": 0.0711, "volume": 65648.9, "close_time": 1755259199999, "quote_volume": 4674.48078, "trades": 44, "taker_buy_base": 43019.3, "taker_buy_quote": 3066.94635 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0669, "close": 0.0673, "volume": 764329.0, "close_time": 1755273599999, "quote_volume": 53312.43351, "trades": 233, "taker_buy_base": 364788.9, "taker_buy_quote": 25498.17271 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0672, "high": 0.068, "low": 0.0663, "close": 0.0668, "volume": 155890.9, "close_time": 1755287999999, "quote_volume": 10479.44251, "trades": 77, "taker_buy_base": 98699.6, "taker_buy_quote": 6637.78496 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0669, "high": 0.0684, "low": 0.0669, "close": 0.0678, "volume": 61046.4, "close_time": 1755302399999, "quote_volume": 4142.1196, "trades": 56, "taker_buy_base": 47390.7, "taker_buy_quote": 3218.44022 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.068, "high": 0.0688, "low": 0.068, "close": 0.0682, "volume": 57113.3, "close_time": 1755316799999, "quote_volume": 3911.11679, "trades": 54, "taker_buy_base": 17908.4, "taker_buy_quote": 1228.59195 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0679, "close": 0.0687, "volume": 113686.2, "close_time": 1755331199999, "quote_volume": 7779.9263, "trades": 44, "taker_buy_base": 75224.5, "taker_buy_quote": 5161.39658 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0681, "close": 0.0684, "volume": 125406.5, "close_time": 1755345599999, "quote_volume": 8592.77422, "trades": 69, "taker_buy_base": 46165.3, "taker_buy_quote": 3169.4008 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0684, "high": 0.0701, "low": 0.068, "close": 0.0699, "volume": 553722.1, "close_time": 1755359999999, "quote_volume": 38593.71141, "trades": 162, "taker_buy_base": 67883.8, "taker_buy_quote": 4665.68634 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0692, "close": 0.0696, "volume": 52367.5, "close_time": 1755374399999, "quote_volume": 3649.38903, "trades": 43, "taker_buy_base": 30358.1, "taker_buy_quote": 2115.50293 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0697, "high": 0.0707, "low": 0.0696, "close": 0.0699, "volume": 39926.7, "close_time": 1755388799999, "quote_volume": 2805.94511, "trades": 28, "taker_buy_base": 25254.7, "taker_buy_quote": 1776.35371 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0703, "high": 0.0708, "low": 0.0695, "close": 0.0708, "volume": 46287.6, "close_time": 1755403199999, "quote_volume": 3235.40101, "trades": 39, "taker_buy_base": 21102.7, "taker_buy_quote": 1479.29104 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0708, "high": 0.0717, "low": 0.0706, "close": 0.0712, "volume": 54124.2, "close_time": 1755417599999, "quote_volume": 3847.1911, "trades": 31, "taker_buy_base": 24583.7, "taker_buy_quote": 1749.51345 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0713, "high": 0.0728, "low": 0.0713, "close": 0.0728, "volume": 336577.7, "close_time": 1755431999999, "quote_volume": 24229.58738, "trades": 76, "taker_buy_base": 243110.8, "taker_buy_quote": 17490.02994 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0719, "close": 0.0732, "volume": 184715.3, "close_time": 1755446399999, "quote_volume": 13381.09146, "trades": 54, "taker_buy_base": 85565.1, "taker_buy_quote": 6196.83741 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0712, "close": 0.0713, "volume": 85675.5, "close_time": 1755460799999, "quote_volume": 6196.28045, "trades": 55, "taker_buy_base": 40347.3, "taker_buy_quote": 2922.21506 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0711, "close": 0.0715, "volume": 168426.4, "close_time": 1755475199999, "quote_volume": 12045.80374, "trades": 64, "taker_buy_base": 76523.8, "taker_buy_quote": 5471.401 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0677, "close": 0.0683, "volume": 415462.8, "close_time": 1755489599999, "quote_volume": 29239.22658, "trades": 95, "taker_buy_base": 335174.2, "taker_buy_quote": 23629.01543 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0673, "close": 0.0679, "volume": 124692.3, "close_time": 1755503999999, "quote_volume": 8496.34235, "trades": 68, "taker_buy_base": 72333.1, "taker_buy_quote": 4929.95593 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0681, "high": 0.0686, "low": 0.0671, "close": 0.0678, "volume": 211761.4, "close_time": 1755518399999, "quote_volume": 14399.08885, "trades": 67, "taker_buy_base": 58702.3, "taker_buy_quote": 4005.73563 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0684, "high": 0.0693, "low": 0.068, "close": 0.0687, "volume": 66408.4, "close_time": 1755532799999, "quote_volume": 4569.53804, "trades": 45, "taker_buy_base": 50357.0, "taker_buy_quote": 3464.84665 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0684, "close": 0.069, "volume": 40175.7, "close_time": 1755547199999, "quote_volume": 2755.51691, "trades": 15, "taker_buy_base": 38168.4, "taker_buy_quote": 2616.79988 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.069, "high": 0.0697, "low": 0.069, "close": 0.069, "volume": 18958.9, "close_time": 1755561599999, "quote_volume": 1311.31932, "trades": 12, "taker_buy_base": 11383.9, "taker_buy_quote": 786.14126 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0681, "high": 0.0698, "low": 0.0671, "close": 0.0673, "volume": 31329.5, "close_time": 1755575999999, "quote_volume": 2111.25074, "trades": 19, "taker_buy_base": 7116.9, "taker_buy_quote": 481.72492 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0664, "close": 0.0671, "volume": 83429.7, "close_time": 1755590399999, "quote_volume": 5593.13539, "trades": 50, "taker_buy_base": 19206.6, "taker_buy_quote": 1288.16296 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0672, "high": 0.069, "low": 0.0669, "close": 0.0688, "volume": 72553.5, "close_time": 1755604799999, "quote_volume": 4949.74577, "trades": 26, "taker_buy_base": 46951.6, "taker_buy_quote": 3197.55603 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.069, "high": 0.0691, "low": 0.0668, "close": 0.0673, "volume": 179209.7, "close_time": 1755619199999, "quote_volume": 12096.37893, "trades": 79, "taker_buy_base": 92502.3, "taker_buy_quote": 6246.28548 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.067, "high": 0.0671, "low": 0.0656, "close": 0.0664, "volume": 114017.8, "close_time": 1755633599999, "quote_volume": 7578.33567, "trades": 93, "taker_buy_base": 37836.8, "taker_buy_quote": 2522.84812 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0657, "close": 0.0657, "volume": 73514.5, "close_time": 1755647999999, "quote_volume": 4906.12542, "trades": 26, "taker_buy_base": 34392.6, "taker_buy_quote": 2299.36092 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0663, "high": 0.0674, "low": 0.0656, "close": 0.0674, "volume": 128969.2, "close_time": 1755662399999, "quote_volume": 8553.78253, "trades": 57, "taker_buy_base": 75817.8, "taker_buy_quote": 5016.76728 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0673, "close": 0.0673, "volume": 106836.1, "close_time": 1755676799999, "quote_volume": 7236.33758, "trades": 52, "taker_buy_base": 58169.0, "taker_buy_quote": 3939.90161 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0676, "high": 0.0685, "low": 0.067, "close": 0.0676, "volume": 183337.5, "close_time": 1755691199999, "quote_volume": 12469.45733, "trades": 49, "taker_buy_base": 81072.1, "taker_buy_quote": 5522.985 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0679, "high": 0.069, "low": 0.066, "close": 0.0683, "volume": 126215.4, "close_time": 1755705599999, "quote_volume": 8531.04147, "trades": 66, "taker_buy_base": 34096.7, "taker_buy_quote": 2323.58674 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0689, "high": 0.07, "low": 0.0684, "close": 0.0697, "volume": 202031.0, "close_time": 1755719999999, "quote_volume": 13966.54981, "trades": 53, "taker_buy_base": 76060.9, "taker_buy_quote": 5264.65437 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.07, "high": 0.0704, "low": 0.0698, "close": 0.07, "volume": 167314.1, "close_time": 1755734399999, "quote_volume": 11725.19123, "trades": 81, "taker_buy_base": 80351.9, "taker_buy_quote": 5645.5557 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.07, "high": 0.0707, "low": 0.0695, "close": 0.0702, "volume": 224761.9, "close_time": 1755748799999, "quote_volume": 15798.6621, "trades": 54, "taker_buy_base": 66483.2, "taker_buy_quote": 4661.05164 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0691, "close": 0.0692, "volume": 26068.6, "close_time": 1755763199999, "quote_volume": 1819.71156, "trades": 25, "taker_buy_base": 17427.0, "taker_buy_quote": 1217.34862 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0684, "close": 0.0687, "volume": 35692.3, "close_time": 1755777599999, "quote_volume": 2450.53375, "trades": 38, "taker_buy_base": 16112.1, "taker_buy_quote": 1106.39643 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0685, "high": 0.0705, "low": 0.0679, "close": 0.0684, "volume": 396127.2, "close_time": 1755791999999, "quote_volume": 27224.46594, "trades": 147, "taker_buy_base": 243245.9, "taker_buy_quote": 16727.39177 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0679, "close": 0.0681, "volume": 111176.0, "close_time": 1755806399999, "quote_volume": 7592.03791, "trades": 32, "taker_buy_base": 61180.3, "taker_buy_quote": 4180.40961 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0676, "close": 0.0682, "volume": 137244.6, "close_time": 1755820799999, "quote_volume": 9402.85268, "trades": 51, "taker_buy_base": 61821.5, "taker_buy_quote": 4244.65924 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0683, "close": 0.0692, "volume": 79875.0, "close_time": 1755835199999, "quote_volume": 5497.20206, "trades": 24, "taker_buy_base": 52873.8, "taker_buy_quote": 3642.67107 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0687, "high": 0.0698, "low": 0.0685, "close": 0.0695, "volume": 54203.0, "close_time": 1755849599999, "quote_volume": 3739.92661, "trades": 32, "taker_buy_base": 36812.0, "taker_buy_quote": 2541.32937 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0677, "close": 0.0677, "volume": 107103.6, "close_time": 1755863999999, "quote_volume": 7406.26097, "trades": 39, "taker_buy_base": 34599.0, "taker_buy_quote": 2372.93599 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.0673, "high": 0.0726, "low": 0.0662, "close": 0.0721, "volume": 623112.2, "close_time": 1755878399999, "quote_volume": 43671.74229, "trades": 213, "taker_buy_base": 431030.0, "taker_buy_quote": 30336.46495 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0724, "high": 0.0748, "low": 0.0724, "close": 0.0748, "volume": 245407.9, "close_time": 1755892799999, "quote_volume": 18191.66152, "trades": 144, "taker_buy_base": 155595.5, "taker_buy_quote": 11530.91193 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0748, "high": 0.0758, "low": 0.0747, "close": 0.0758, "volume": 110833.9, "close_time": 1755907199999, "quote_volume": 8326.9145, "trades": 50, "taker_buy_base": 59036.1, "taker_buy_quote": 4431.27151 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0758, "high": 0.076, "low": 0.0731, "close": 0.074, "volume": 64486.7, "close_time": 1755921599999, "quote_volume": 4806.25848, "trades": 50, "taker_buy_base": 33630.1, "taker_buy_quote": 2492.34556 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0747, "high": 0.0757, "low": 0.0742, "close": 0.0742, "volume": 11759.6, "close_time": 1755935999999, "quote_volume": 883.26998, "trades": 17, "taker_buy_base": 5955.1, "taker_buy_quote": 448.24164 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0742, "close": 0.0745, "volume": 89866.1, "close_time": 1755950399999, "quote_volume": 6721.77362, "trades": 41, "taker_buy_base": 42043.1, "taker_buy_quote": 3148.68649 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0742, "high": 0.075, "low": 0.0739, "close": 0.0748, "volume": 81792.0, "close_time": 1755964799999, "quote_volume": 6090.4311, "trades": 21, "taker_buy_base": 28913.7, "taker_buy_quote": 2148.78196 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.075, "high": 0.0759, "low": 0.0745, "close": 0.0759, "volume": 78922.0, "close_time": 1755979199999, "quote_volume": 5919.1225, "trades": 25, "taker_buy_base": 40584.5, "taker_buy_quote": 3053.57078 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0746, "close": 0.0751, "volume": 108184.0, "close_time": 1755993599999, "quote_volume": 8123.09136, "trades": 43, "taker_buy_base": 65022.0, "taker_buy_quote": 4878.16056 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.075, "high": 0.0753, "low": 0.0734, "close": 0.0738, "volume": 175631.2, "close_time": 1756007999999, "quote_volume": 13133.32084, "trades": 46, "taker_buy_base": 31258.9, "taker_buy_quote": 2331.13789 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0741, "high": 0.0741, "low": 0.072, "close": 0.072, "volume": 45762.0, "close_time": 1756022399999, "quote_volume": 3346.09316, "trades": 23, "taker_buy_base": 18995.9, "taker_buy_quote": 1385.99572 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0704, "close": 0.0708, "volume": 148022.0, "close_time": 1756036799999, "quote_volume": 10578.24716, "trades": 45, "taker_buy_base": 57051.9, "taker_buy_quote": 4082.20455 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0706, "high": 0.072, "low": 0.0705, "close": 0.0716, "volume": 174151.5, "close_time": 1756051199999, "quote_volume": 12429.0007, "trades": 83, "taker_buy_base": 102902.0, "taker_buy_quote": 7348.01637 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0715, "high": 0.0756, "low": 0.0712, "close": 0.0728, "volume": 528171.6, "close_time": 1756065599999, "quote_volume": 38906.0168, "trades": 229, "taker_buy_base": 299992.2, "taker_buy_quote": 22078.52565 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0726, "high": 0.073, "low": 0.0711, "close": 0.0719, "volume": 317805.0, "close_time": 1756079999999, "quote_volume": 22909.18095, "trades": 112, "taker_buy_base": 151350.1, "taker_buy_quote": 10914.7494 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.072, "high": 0.073, "low": 0.0704, "close": 0.0724, "volume": 194134.8, "close_time": 1756094399999, "quote_volume": 13940.09446, "trades": 66, "taker_buy_base": 70804.3, "taker_buy_quote": 5080.83641 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.0727, "high": 0.0727, "low": 0.069, "close": 0.069, "volume": 105460.2, "close_time": 1756108799999, "quote_volume": 7454.43664, "trades": 61, "taker_buy_base": 44801.7, "taker_buy_quote": 3180.50508 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0677, "close": 0.0688, "volume": 114157.7, "close_time": 1756123199999, "quote_volume": 7832.4859, "trades": 91, "taker_buy_base": 66431.0, "taker_buy_quote": 4567.36145 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0682, "close": 0.0684, "volume": 188166.3, "close_time": 1756137599999, "quote_volume": 12930.74679, "trades": 51, "taker_buy_base": 71192.4, "taker_buy_quote": 4902.34306 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.068, "high": 0.0688, "low": 0.0666, "close": 0.0667, "volume": 128664.4, "close_time": 1756151999999, "quote_volume": 8715.04831, "trades": 75, "taker_buy_base": 70630.2, "taker_buy_quote": 4784.54598 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0647, "close": 0.0656, "volume": 301467.3, "close_time": 1756166399999, "quote_volume": 19675.94064, "trades": 151, "taker_buy_base": 134306.1, "taker_buy_quote": 8768.07456 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0651, "high": 0.0662, "low": 0.0648, "close": 0.0659, "volume": 119424.8, "close_time": 1756180799999, "quote_volume": 7821.08895, "trades": 45, "taker_buy_base": 48678.2, "taker_buy_quote": 3187.43293 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0664, "high": 0.0668, "low": 0.066, "close": 0.0665, "volume": 84062.2, "close_time": 1756195199999, "quote_volume": 5568.79328, "trades": 39, "taker_buy_base": 34125.5, "taker_buy_quote": 2259.01228 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0656, "close": 0.0657, "volume": 22037.4, "close_time": 1756209599999, "quote_volume": 1460.72286, "trades": 29, "taker_buy_base": 5679.5, "taker_buy_quote": 376.47608 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0657, "high": 0.0674, "low": 0.0657, "close": 0.0667, "volume": 197424.0, "close_time": 1756223999999, "quote_volume": 13105.06886, "trades": 61, "taker_buy_base": 88858.9, "taker_buy_quote": 5905.83356 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0672, "high": 0.0684, "low": 0.067, "close": 0.0683, "volume": 81746.9, "close_time": 1756238399999, "quote_volume": 5549.25414, "trades": 39, "taker_buy_base": 53033.9, "taker_buy_quote": 3594.87395 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0684, "high": 0.0689, "low": 0.068, "close": 0.0685, "volume": 31349.5, "close_time": 1756252799999, "quote_volume": 2144.61782, "trades": 25, "taker_buy_base": 22324.8, "taker_buy_quote": 1529.76491 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0675, "close": 0.0682, "volume": 30010.8, "close_time": 1756267199999, "quote_volume": 2035.97309, "trades": 26, "taker_buy_base": 12838.2, "taker_buy_quote": 869.70657 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0672, "close": 0.0674, "volume": 75039.8, "close_time": 1756281599999, "quote_volume": 5104.01042, "trades": 44, "taker_buy_base": 32864.3, "taker_buy_quote": 2231.634 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0672, "high": 0.068, "low": 0.0672, "close": 0.068, "volume": 74647.6, "close_time": 1756295999999, "quote_volume": 5057.73003, "trades": 33, "taker_buy_base": 31859.2, "taker_buy_quote": 2158.49954 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0673, "close": 0.0682, "volume": 22593.4, "close_time": 1756310399999, "quote_volume": 1529.18955, "trades": 27, "taker_buy_base": 9292.3, "taker_buy_quote": 628.08604 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0675, "close": 0.0678, "volume": 65231.8, "close_time": 1756324799999, "quote_volume": 4433.51863, "trades": 46, "taker_buy_base": 31215.0, "taker_buy_quote": 2119.42105 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0668, "high": 0.0683, "low": 0.0668, "close": 0.0673, "volume": 64723.9, "close_time": 1756339199999, "quote_volume": 4385.41829, "trades": 74, "taker_buy_base": 31558.5, "taker_buy_quote": 2143.31185 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0668, "close": 0.068, "volume": 29637.1, "close_time": 1756353599999, "quote_volume": 2003.03211, "trades": 22, "taker_buy_base": 16843.8, "taker_buy_quote": 1134.78038 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0685, "high": 0.069, "low": 0.0682, "close": 0.0684, "volume": 43428.0, "close_time": 1756367999999, "quote_volume": 2982.0782, "trades": 50, "taker_buy_base": 26973.8, "taker_buy_quote": 1852.70074 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.069, "high": 0.0693, "low": 0.0682, "close": 0.0685, "volume": 135753.1, "close_time": 1756382399999, "quote_volume": 9304.50404, "trades": 86, "taker_buy_base": 86942.6, "taker_buy_quote": 5956.64416 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0687, "high": 0.0699, "low": 0.0684, "close": 0.0686, "volume": 148407.0, "close_time": 1756396799999, "quote_volume": 10228.20165, "trades": 238, "taker_buy_base": 57302.1, "taker_buy_quote": 3955.01126 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0677, "close": 0.0678, "volume": 68456.6, "close_time": 1756411199999, "quote_volume": 4688.46032, "trades": 97, "taker_buy_base": 37808.2, "taker_buy_quote": 2594.9592 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0677, "high": 0.0703, "low": 0.0675, "close": 0.0703, "volume": 161575.9, "close_time": 1756425599999, "quote_volume": 11129.66309, "trades": 85, "taker_buy_base": 77612.7, "taker_buy_quote": 5371.36572 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0704, "high": 0.0706, "low": 0.069, "close": 0.0694, "volume": 90861.3, "close_time": 1756439999999, "quote_volume": 6328.21759, "trades": 42, "taker_buy_base": 42805.8, "taker_buy_quote": 2986.40058 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0671, "close": 0.0673, "volume": 121245.4, "close_time": 1756454399999, "quote_volume": 8231.24213, "trades": 89, "taker_buy_base": 72463.0, "taker_buy_quote": 4901.26284 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0657, "close": 0.0668, "volume": 134785.1, "close_time": 1756468799999, "quote_volume": 8972.83411, "trades": 83, "taker_buy_base": 56978.7, "taker_buy_quote": 3793.19191 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0668, "high": 0.0684, "low": 0.0656, "close": 0.0663, "volume": 198411.6, "close_time": 1756483199999, "quote_volume": 13264.49664, "trades": 154, "taker_buy_base": 104982.7, "taker_buy_quote": 7024.15241 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0648, "close": 0.0657, "volume": 147482.8, "close_time": 1756497599999, "quote_volume": 9664.74089, "trades": 82, "taker_buy_base": 68971.9, "taker_buy_quote": 4518.0611 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0655, "high": 0.0665, "low": 0.0652, "close": 0.0663, "volume": 50906.2, "close_time": 1756511999999, "quote_volume": 3359.73115, "trades": 76, "taker_buy_base": 17554.1, "taker_buy_quote": 1154.80173 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0663, "high": 0.0673, "low": 0.0652, "close": 0.067, "volume": 68556.2, "close_time": 1756526399999, "quote_volume": 4530.28708, "trades": 50, "taker_buy_base": 49947.5, "taker_buy_quote": 3296.98674 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0671, "high": 0.0686, "low": 0.0671, "close": 0.0686, "volume": 78199.1, "close_time": 1756540799999, "quote_volume": 5342.15236, "trades": 32, "taker_buy_base": 44318.3, "taker_buy_quote": 3027.93424 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0678, "close": 0.0682, "volume": 84671.8, "close_time": 1756555199999, "quote_volume": 5771.86607, "trades": 46, "taker_buy_base": 48637.5, "taker_buy_quote": 3314.81009 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0679, "high": 0.068, "low": 0.067, "close": 0.0679, "volume": 104052.7, "close_time": 1756569599999, "quote_volume": 7023.71283, "trades": 47, "taker_buy_base": 50907.8, "taker_buy_quote": 3427.33234 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.068, "high": 0.068, "low": 0.067, "close": 0.0676, "volume": 41464.5, "close_time": 1756583999999, "quote_volume": 2799.7041, "trades": 27, "taker_buy_base": 27099.4, "taker_buy_quote": 1827.91256 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0676, "high": 0.0681, "low": 0.0673, "close": 0.0678, "volume": 64931.7, "close_time": 1756598399999, "quote_volume": 4385.20075, "trades": 27, "taker_buy_base": 23550.2, "taker_buy_quote": 1595.26908 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0681, "high": 0.0705, "low": 0.068, "close": 0.0699, "volume": 163779.2, "close_time": 1756612799999, "quote_volume": 11348.90845, "trades": 101, "taker_buy_base": 108346.3, "taker_buy_quote": 7499.35592 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0687, "close": 0.0688, "volume": 88467.4, "close_time": 1756627199999, "quote_volume": 6156.45395, "trades": 57, "taker_buy_base": 44240.8, "taker_buy_quote": 3072.3353 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0688, "high": 0.0699, "low": 0.0684, "close": 0.0687, "volume": 140777.6, "close_time": 1756641599999, "quote_volume": 9714.60386, "trades": 84, "taker_buy_base": 65195.5, "taker_buy_quote": 4490.77813 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0683, "close": 0.0689, "volume": 180152.1, "close_time": 1756655999999, "quote_volume": 12385.26748, "trades": 84, "taker_buy_base": 117581.5, "taker_buy_quote": 8093.91253 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0686, "close": 0.0686, "volume": 33395.7, "close_time": 1756670399999, "quote_volume": 2304.3345, "trades": 24, "taker_buy_base": 1534.1, "taker_buy_quote": 106.07123 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0674, "close": 0.0674, "volume": 75893.3, "close_time": 1756684799999, "quote_volume": 5215.48826, "trades": 43, "taker_buy_base": 43141.7, "taker_buy_quote": 2973.33868 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0658, "close": 0.0664, "volume": 116265.4, "close_time": 1756699199999, "quote_volume": 7729.18233, "trades": 78, "taker_buy_base": 35320.5, "taker_buy_quote": 2348.58298 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0661, "high": 0.0672, "low": 0.0654, "close": 0.0672, "volume": 180110.7, "close_time": 1756713599999, "quote_volume": 11863.57581, "trades": 110, "taker_buy_base": 116909.0, "taker_buy_quote": 7704.71819 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0668, "close": 0.0668, "volume": 69017.6, "close_time": 1756727999999, "quote_volume": 4693.76953, "trades": 57, "taker_buy_base": 42359.9, "taker_buy_quote": 2889.36187 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0658, "close": 0.0659, "volume": 49323.9, "close_time": 1756742399999, "quote_volume": 3279.67594, "trades": 39, "taker_buy_base": 16985.2, "taker_buy_quote": 1127.66614 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0654, "close": 0.0661, "volume": 26875.5, "close_time": 1756756799999, "quote_volume": 1770.72352, "trades": 36, "taker_buy_base": 10565.7, "taker_buy_quote": 695.74032 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0657, "high": 0.0657, "low": 0.064, "close": 0.0654, "volume": 128814.2, "close_time": 1756771199999, "quote_volume": 8323.48672, "trades": 70, "taker_buy_base": 71069.1, "taker_buy_quote": 4600.18339 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0654, "high": 0.067, "low": 0.0654, "close": 0.0667, "volume": 41877.1, "close_time": 1756785599999, "quote_volume": 2765.05875, "trades": 24, "taker_buy_base": 15768.9, "taker_buy_quote": 1031.89258 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0669, "close": 0.067, "volume": 15932.9, "close_time": 1756799999999, "quote_volume": 1072.77414, "trades": 11, "taker_buy_base": 3157.5, "taker_buy_quote": 212.24214 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0666, "close": 0.067, "volume": 44752.0, "close_time": 1756814399999, "quote_volume": 2999.85833, "trades": 26, "taker_buy_base": 41592.6, "taker_buy_quote": 2788.07566 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0665, "high": 0.0678, "low": 0.0655, "close": 0.0659, "volume": 53396.7, "close_time": 1756828799999, "quote_volume": 3567.52244, "trades": 58, "taker_buy_base": 19011.9, "taker_buy_quote": 1271.99804 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0661, "high": 0.0667, "low": 0.066, "close": 0.0664, "volume": 32496.3, "close_time": 1756843199999, "quote_volume": 2161.19605, "trades": 38, "taker_buy_base": 19955.9, "taker_buy_quote": 1327.62901 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0663, "high": 0.0678, "low": 0.0663, "close": 0.0678, "volume": 131256.7, "close_time": 1756857599999, "quote_volume": 8817.65247, "trades": 50, "taker_buy_base": 38105.8, "taker_buy_quote": 2571.44782 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0674, "close": 0.0674, "volume": 9086.9, "close_time": 1756871999999, "quote_volume": 615.3439, "trades": 19, "taker_buy_base": 4397.6, "taker_buy_quote": 298.12035 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0669, "close": 0.0669, "volume": 32874.0, "close_time": 1756886399999, "quote_volume": 2217.86675, "trades": 69, "taker_buy_base": 25505.2, "taker_buy_quote": 1722.5666 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.067, "high": 0.0677, "low": 0.067, "close": 0.0676, "volume": 14401.6, "close_time": 1756900799999, "quote_volume": 972.77832, "trades": 16, "taker_buy_base": 9875.7, "taker_buy_quote": 667.43032 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0674, "high": 0.0684, "low": 0.067, "close": 0.068, "volume": 142874.3, "close_time": 1756915199999, "quote_volume": 9712.95922, "trades": 62, "taker_buy_base": 106585.1, "taker_buy_quote": 7240.88048 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0677, "close": 0.0681, "volume": 58957.1, "close_time": 1756929599999, "quote_volume": 4014.74091, "trades": 33, "taker_buy_base": 19436.8, "taker_buy_quote": 1329.8871 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0678, "close": 0.0678, "volume": 9912.3, "close_time": 1756943999999, "quote_volume": 674.48423, "trades": 38, "taker_buy_base": 6654.9, "taker_buy_quote": 452.74086 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0671, "close": 0.0671, "volume": 8130.6, "close_time": 1756958399999, "quote_volume": 550.01438, "trades": 8, "taker_buy_base": 532.5, "taker_buy_quote": 35.83167 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0658, "close": 0.0663, "volume": 361421.1, "close_time": 1756972799999, "quote_volume": 24099.62014, "trades": 106, "taker_buy_base": 245540.6, "taker_buy_quote": 16448.02838 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0664, "close": 0.0665, "volume": 11604.2, "close_time": 1756987199999, "quote_volume": 771.61808, "trades": 37, "taker_buy_base": 2990.1, "taker_buy_quote": 198.97351 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0659, "close": 0.0661, "volume": 47092.9, "close_time": 1757001599999, "quote_volume": 3129.3693, "trades": 62, "taker_buy_base": 16492.3, "taker_buy_quote": 1099.07923 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.066, "high": 0.0661, "low": 0.065, "close": 0.0653, "volume": 69862.4, "close_time": 1757015999999, "quote_volume": 4586.64069, "trades": 37, "taker_buy_base": 37519.8, "taker_buy_quote": 2458.34238 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0656, "high": 0.0664, "low": 0.0656, "close": 0.0663, "volume": 37245.3, "close_time": 1757030399999, "quote_volume": 2458.92956, "trades": 17, "taker_buy_base": 11097.5, "taker_buy_quote": 734.63878 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.066, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 21096.0, "close_time": 1757044799999, "quote_volume": 1394.16995, "trades": 11, "taker_buy_base": 1011.7, "taker_buy_quote": 67.02584 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0664, "high": 0.0678, "low": 0.0664, "close": 0.0676, "volume": 52721.4, "close_time": 1757059199999, "quote_volume": 3546.94468, "trades": 31, "taker_buy_base": 42452.0, "taker_buy_quote": 2858.92572 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0672, "close": 0.0674, "volume": 19115.3, "close_time": 1757073599999, "quote_volume": 1289.59098, "trades": 16, "taker_buy_base": 6173.4, "taker_buy_quote": 417.9952 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0655, "close": 0.066, "volume": 167818.6, "close_time": 1757087999999, "quote_volume": 11302.06548, "trades": 158, "taker_buy_base": 114906.9, "taker_buy_quote": 7760.37768 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.066, "high": 0.0663, "low": 0.0656, "close": 0.0663, "volume": 89868.4, "close_time": 1757102399999, "quote_volume": 5919.13873, "trades": 39, "taker_buy_base": 28137.1, "taker_buy_quote": 1859.74407 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0662, "close": 0.0668, "volume": 20850.6, "close_time": 1757116799999, "quote_volume": 1387.87577, "trades": 20, "taker_buy_base": 11145.0, "taker_buy_quote": 742.76792 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 12208.7, "close_time": 1757131199999, "quote_volume": 815.54116, "trades": 5, "taker_buy_base": 11485.1, "taker_buy_quote": 767.20468 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0657, "close": 0.0659, "volume": 7659.6, "close_time": 1757145599999, "quote_volume": 505.22946, "trades": 20, "taker_buy_base": 6495.6, "taker_buy_quote": 428.40672 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0651, "close": 0.0654, "volume": 9238.9, "close_time": 1757159999999, "quote_volume": 604.77061, "trades": 17, "taker_buy_base": 1236.9, "taker_buy_quote": 81.04889 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0653, "close": 0.0655, "volume": 23299.4, "close_time": 1757174399999, "quote_volume": 1528.33431, "trades": 19, "taker_buy_base": 9696.1, "taker_buy_quote": 636.28298 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0655, "high": 0.066, "low": 0.065, "close": 0.0652, "volume": 18732.4, "close_time": 1757188799999, "quote_volume": 1225.14082, "trades": 27, "taker_buy_base": 4883.6, "taker_buy_quote": 320.14716 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.065, "high": 0.0658, "low": 0.065, "close": 0.0658, "volume": 4001.6, "close_time": 1757203199999, "quote_volume": 261.93963, "trades": 15, "taker_buy_base": 2413.3, "taker_buy_quote": 158.4182 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.066, "high": 0.0664, "low": 0.066, "close": 0.0664, "volume": 3335.0, "close_time": 1757217599999, "quote_volume": 220.50187, "trades": 8, "taker_buy_base": 2573.8, "taker_buy_quote": 170.23241 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0661, "close": 0.0665, "volume": 36920.6, "close_time": 1757231999999, "quote_volume": 2452.58328, "trades": 23, "taker_buy_base": 22649.5, "taker_buy_quote": 1503.5969 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0662, "close": 0.0665, "volume": 31528.5, "close_time": 1757246399999, "quote_volume": 2094.31796, "trades": 25, "taker_buy_base": 4876.2, "taker_buy_quote": 323.88135 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0663, "close": 0.0664, "volume": 4631.8, "close_time": 1757260799999, "quote_volume": 308.04826, "trades": 8, "taker_buy_base": 4258.0, "taker_buy_quote": 283.26532 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0658, "close": 0.066, "volume": 51228.5, "close_time": 1757275199999, "quote_volume": 3385.02453, "trades": 21, "taker_buy_base": 34203.3, "taker_buy_quote": 2260.18515 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0659, "high": 0.0667, "low": 0.0658, "close": 0.0667, "volume": 6611.4, "close_time": 1757289599999, "quote_volume": 436.45226, "trades": 18, "taker_buy_base": 895.8, "taker_buy_quote": 59.35691 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0665, "high": 0.0673, "low": 0.066, "close": 0.067, "volume": 109457.1, "close_time": 1757303999999, "quote_volume": 7290.05885, "trades": 53, "taker_buy_base": 67430.6, "taker_buy_quote": 4493.76901 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0665, "close": 0.0669, "volume": 28262.4, "close_time": 1757318399999, "quote_volume": 1888.96732, "trades": 17, "taker_buy_base": 14943.0, "taker_buy_quote": 998.2188 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.067, "high": 0.068, "low": 0.067, "close": 0.0677, "volume": 122396.5, "close_time": 1757332799999, "quote_volume": 8264.2317, "trades": 107, "taker_buy_base": 52443.1, "taker_buy_quote": 3543.69867 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0672, "close": 0.0683, "volume": 161159.1, "close_time": 1757347199999, "quote_volume": 10958.66787, "trades": 87, "taker_buy_base": 114585.2, "taker_buy_quote": 7806.47869 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0677, "close": 0.0678, "volume": 115882.1, "close_time": 1757361599999, "quote_volume": 7895.5459, "trades": 69, "taker_buy_base": 62022.4, "taker_buy_quote": 4221.20299 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0679, "high": 0.0685, "low": 0.0675, "close": 0.0683, "volume": 46102.0, "close_time": 1757375999999, "quote_volume": 3130.53449, "trades": 40, "taker_buy_base": 14805.8, "taker_buy_quote": 1005.56419 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0682, "close": 0.0691, "volume": 104932.4, "close_time": 1757390399999, "quote_volume": 7199.02425, "trades": 74, "taker_buy_base": 63399.3, "taker_buy_quote": 4351.66844 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0691, "high": 0.071, "low": 0.0687, "close": 0.0704, "volume": 351619.4, "close_time": 1757404799999, "quote_volume": 24510.24319, "trades": 116, "taker_buy_base": 232457.0, "taker_buy_quote": 16201.1481 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0704, "close": 0.0705, "volume": 162923.5, "close_time": 1757419199999, "quote_volume": 11545.6517, "trades": 131, "taker_buy_base": 85030.6, "taker_buy_quote": 6028.78021 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.0707, "high": 0.071, "low": 0.0683, "close": 0.0684, "volume": 188579.3, "close_time": 1757433599999, "quote_volume": 13137.02982, "trades": 92, "taker_buy_base": 98036.8, "taker_buy_quote": 6830.52935 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0686, "high": 0.0693, "low": 0.0682, "close": 0.0692, "volume": 268134.4, "close_time": 1757447999999, "quote_volume": 18328.81728, "trades": 82, "taker_buy_base": 156678.6, "taker_buy_quote": 10700.99892 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0688, "close": 0.0695, "volume": 252880.2, "close_time": 1757462399999, "quote_volume": 17548.96338, "trades": 63, "taker_buy_base": 91225.1, "taker_buy_quote": 6330.2201 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0694, "high": 0.0703, "low": 0.0688, "close": 0.0701, "volume": 107472.0, "close_time": 1757476799999, "quote_volume": 7477.35493, "trades": 58, "taker_buy_base": 47472.3, "taker_buy_quote": 3313.05462 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0698, "close": 0.0698, "volume": 54191.7, "close_time": 1757491199999, "quote_volume": 3808.48264, "trades": 26, "taker_buy_base": 34146.2, "taker_buy_quote": 2402.45187 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0701, "high": 0.071, "low": 0.0698, "close": 0.0701, "volume": 452860.1, "close_time": 1757505599999, "quote_volume": 31814.38353, "trades": 131, "taker_buy_base": 342996.4, "taker_buy_quote": 24121.85975 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.0701, "high": 0.0713, "low": 0.07, "close": 0.0711, "volume": 159549.1, "close_time": 1757519999999, "quote_volume": 11299.57264, "trades": 94, "taker_buy_base": 80127.3, "taker_buy_quote": 5690.46981 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0696, "close": 0.0697, "volume": 140797.6, "close_time": 1757534399999, "quote_volume": 9926.36757, "trades": 109, "taker_buy_base": 68691.3, "taker_buy_quote": 4840.18765 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0696, "high": 0.0706, "low": 0.0696, "close": 0.0706, "volume": 71490.9, "close_time": 1757548799999, "quote_volume": 5034.41638, "trades": 35, "taker_buy_base": 50939.1, "taker_buy_quote": 3591.63587 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0705, "close": 0.0708, "volume": 27798.2, "close_time": 1757563199999, "quote_volume": 1965.04321, "trades": 12, "taker_buy_base": 13834.5, "taker_buy_quote": 978.0337 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0709, "high": 0.0724, "low": 0.0703, "close": 0.0715, "volume": 153778.8, "close_time": 1757577599999, "quote_volume": 10944.02011, "trades": 71, "taker_buy_base": 85341.9, "taker_buy_quote": 6084.68082 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0716, "high": 0.0718, "low": 0.07, "close": 0.0702, "volume": 279070.8, "close_time": 1757591999999, "quote_volume": 19651.51589, "trades": 116, "taker_buy_base": 166661.6, "taker_buy_quote": 11726.62895 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0692, "close": 0.0695, "volume": 195440.8, "close_time": 1757606399999, "quote_volume": 13652.65317, "trades": 147, "taker_buy_base": 114395.0, "taker_buy_quote": 7985.37171 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0699, "high": 0.0703, "low": 0.0696, "close": 0.0702, "volume": 18351.5, "close_time": 1757620799999, "quote_volume": 1282.37035, "trades": 171, "taker_buy_base": 3885.1, "taker_buy_quote": 271.57291 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0701, "high": 0.0707, "low": 0.07, "close": 0.0705, "volume": 46847.9, "close_time": 1757635199999, "quote_volume": 3294.96985, "trades": 144, "taker_buy_base": 9839.4, "taker_buy_quote": 692.56201 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0706, "high": 0.0714, "low": 0.0704, "close": 0.0704, "volume": 32206.7, "close_time": 1757649599999, "quote_volume": 2274.31321, "trades": 27, "taker_buy_base": 9028.4, "taker_buy_quote": 638.1634 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0705, "close": 0.0714, "volume": 113914.7, "close_time": 1757663999999, "quote_volume": 8109.24268, "trades": 33, "taker_buy_base": 99341.3, "taker_buy_quote": 7074.51719 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0701, "close": 0.0703, "volume": 37628.4, "close_time": 1757678399999, "quote_volume": 2645.32603, "trades": 18, "taker_buy_base": 14717.1, "taker_buy_quote": 1035.78114 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0697, "high": 0.0706, "low": 0.0696, "close": 0.0703, "volume": 27047.6, "close_time": 1757692799999, "quote_volume": 1896.96173, "trades": 40, "taker_buy_base": 9633.1, "taker_buy_quote": 674.04807 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0706, "high": 0.0723, "low": 0.0706, "close": 0.0723, "volume": 405846.1, "close_time": 1757707199999, "quote_volume": 29043.14733, "trades": 100, "taker_buy_base": 241834.8, "taker_buy_quote": 17290.19101 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0715, "close": 0.0724, "volume": 419104.2, "close_time": 1757721599999, "quote_volume": 30021.27396, "trades": 71, "taker_buy_base": 319515.8, "taker_buy_quote": 22861.71413 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.073, "volume": 42785.3, "close_time": 1757735999999, "quote_volume": 3110.29864, "trades": 28, "taker_buy_base": 28134.6, "taker_buy_quote": 2043.75931 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0727, "close": 0.073, "volume": 111235.2, "close_time": 1757750399999, "quote_volume": 8115.01889, "trades": 61, "taker_buy_base": 32106.8, "taker_buy_quote": 2342.85229 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.073, "high": 0.0742, "low": 0.0729, "close": 0.0741, "volume": 131454.2, "close_time": 1757764799999, "quote_volume": 9680.29338, "trades": 120, "taker_buy_base": 77132.9, "taker_buy_quote": 5678.46512 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0725, "close": 0.0732, "volume": 157276.7, "close_time": 1757779199999, "quote_volume": 11610.95505, "trades": 149, "taker_buy_base": 80526.0, "taker_buy_quote": 5961.41304 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0732, "high": 0.0734, "low": 0.072, "close": 0.0732, "volume": 95792.4, "close_time": 1757793599999, "quote_volume": 6994.4506, "trades": 106, "taker_buy_base": 49809.5, "taker_buy_quote": 3642.25582 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0736, "volume": 137749.2, "close_time": 1757807999999, "quote_volume": 10137.0313, "trades": 66, "taker_buy_base": 60847.5, "taker_buy_quote": 4482.21683 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0724, "close": 0.0724, "volume": 85108.5, "close_time": 1757822399999, "quote_volume": 6212.58163, "trades": 75, "taker_buy_base": 33839.2, "taker_buy_quote": 2460.36422 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0713, "close": 0.0719, "volume": 106087.9, "close_time": 1757836799999, "quote_volume": 7629.25511, "trades": 68, "taker_buy_base": 62016.1, "taker_buy_quote": 4450.48013 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0716, "high": 0.0722, "low": 0.0706, "close": 0.0706, "volume": 108956.3, "close_time": 1757851199999, "quote_volume": 7803.19714, "trades": 122, "taker_buy_base": 42369.3, "taker_buy_quote": 3041.56354 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0707, "high": 0.0708, "low": 0.069, "close": 0.0694, "volume": 199411.6, "close_time": 1757865599999, "quote_volume": 13900.49082, "trades": 274, "taker_buy_base": 60791.7, "taker_buy_quote": 4241.46937 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0695, "high": 0.0703, "low": 0.0694, "close": 0.0695, "volume": 56063.4, "close_time": 1757879999999, "quote_volume": 3910.73848, "trades": 68, "taker_buy_base": 34830.1, "taker_buy_quote": 2430.52724 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0696, "high": 0.0704, "low": 0.0691, "close": 0.0695, "volume": 74183.2, "close_time": 1757894399999, "quote_volume": 5181.41398, "trades": 72, "taker_buy_base": 39866.9, "taker_buy_quote": 2780.91977 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0689, "close": 0.0697, "volume": 48754.6, "close_time": 1757908799999, "quote_volume": 3376.34607, "trades": 106, "taker_buy_base": 4794.9, "taker_buy_quote": 334.13396 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0684, "close": 0.0687, "volume": 79223.5, "close_time": 1757923199999, "quote_volume": 5468.61436, "trades": 97, "taker_buy_base": 37160.4, "taker_buy_quote": 2572.28757 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0667, "close": 0.0674, "volume": 216026.0, "close_time": 1757937599999, "quote_volume": 14633.82638, "trades": 120, "taker_buy_base": 96637.5, "taker_buy_quote": 6552.85299 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0667, "close": 0.0672, "volume": 127217.7, "close_time": 1757951999999, "quote_volume": 8579.66155, "trades": 170, "taker_buy_base": 63291.8, "taker_buy_quote": 4265.62955 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.0665, "high": 0.0672, "low": 0.0664, "close": 0.0671, "volume": 136932.2, "close_time": 1757966399999, "quote_volume": 9150.4981, "trades": 252, "taker_buy_base": 88610.5, "taker_buy_quote": 5922.57112 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0672, "high": 0.0679, "low": 0.0672, "close": 0.0676, "volume": 10833.9, "close_time": 1757980799999, "quote_volume": 733.54028, "trades": 20, "taker_buy_base": 9447.7, "taker_buy_quote": 639.90915 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0678, "high": 0.068, "low": 0.0672, "close": 0.0672, "volume": 48504.8, "close_time": 1757995199999, "quote_volume": 3274.04069, "trades": 20, "taker_buy_base": 38186.5, "taker_buy_quote": 2576.36535 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0672, "close": 0.068, "volume": 110703.7, "close_time": 1758009599999, "quote_volume": 7482.46846, "trades": 39, "taker_buy_base": 35412.8, "taker_buy_quote": 2402.90475 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0683, "high": 0.069, "low": 0.0682, "close": 0.0686, "volume": 130942.2, "close_time": 1758023999999, "quote_volume": 8967.65761, "trades": 128, "taker_buy_base": 45313.2, "taker_buy_quote": 3112.6745 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0686, "high": 0.0695, "low": 0.0683, "close": 0.0692, "volume": 38610.6, "close_time": 1758038399999, "quote_volume": 2649.88597, "trades": 56, "taker_buy_base": 14682.6, "taker_buy_quote": 1010.44122 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0696, "high": 0.0699, "low": 0.069, "close": 0.0697, "volume": 150559.7, "close_time": 1758052799999, "quote_volume": 10442.25826, "trades": 56, "taker_buy_base": 41160.1, "taker_buy_quote": 2858.39338 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0697, "high": 0.07, "low": 0.0694, "close": 0.0694, "volume": 15029.7, "close_time": 1758067199999, "quote_volume": 1049.03535, "trades": 25, "taker_buy_base": 10642.9, "taker_buy_quote": 743.23521 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0694, "high": 0.0702, "low": 0.0693, "close": 0.0702, "volume": 27749.9, "close_time": 1758081599999, "quote_volume": 1946.32682, "trades": 23, "taker_buy_base": 15082.0, "taker_buy_quote": 1058.64799 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0687, "close": 0.0698, "volume": 33672.1, "close_time": 1758095999999, "quote_volume": 2335.61372, "trades": 23, "taker_buy_base": 16224.3, "taker_buy_quote": 1130.75622 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0684, "close": 0.0687, "volume": 19824.0, "close_time": 1758110399999, "quote_volume": 1368.88614, "trades": 26, "taker_buy_base": 16633.1, "taker_buy_quote": 1148.73506 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0681, "close": 0.0682, "volume": 50669.5, "close_time": 1758124799999, "quote_volume": 3470.87723, "trades": 46, "taker_buy_base": 9348.9, "taker_buy_quote": 640.82495 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0681, "high": 0.0699, "low": 0.0678, "close": 0.0699, "volume": 86638.7, "close_time": 1758139199999, "quote_volume": 5995.42433, "trades": 58, "taker_buy_base": 49888.9, "taker_buy_quote": 3467.215 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0702, "high": 0.0717, "low": 0.0694, "close": 0.0715, "volume": 277866.9, "close_time": 1758153599999, "quote_volume": 19660.36511, "trades": 237, "taker_buy_base": 180013.2, "taker_buy_quote": 12783.72118 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0711, "close": 0.0717, "volume": 75431.4, "close_time": 1758167999999, "quote_volume": 5406.06136, "trades": 46, "taker_buy_base": 15526.7, "taker_buy_quote": 1110.50519 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0718, "high": 0.072, "low": 0.0703, "close": 0.0708, "volume": 145405.8, "close_time": 1758182399999, "quote_volume": 10313.54922, "trades": 76, "taker_buy_base": 42417.9, "taker_buy_quote": 3021.67256 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0709, "close": 0.071, "volume": 47400.9, "close_time": 1758196799999, "quote_volume": 3374.51096, "trades": 47, "taker_buy_base": 29241.5, "taker_buy_quote": 2083.69545 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.0711, "high": 0.0718, "low": 0.0711, "close": 0.0718, "volume": 68531.5, "close_time": 1758211199999, "quote_volume": 4905.75479, "trades": 43, "taker_buy_base": 31925.6, "taker_buy_quote": 2286.16845 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.072, "high": 0.0729, "low": 0.0718, "close": 0.0723, "volume": 345124.5, "close_time": 1758225599999, "quote_volume": 24923.48181, "trades": 160, "taker_buy_base": 184413.5, "taker_buy_quote": 13340.94848 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0718, "close": 0.0723, "volume": 21511.1, "close_time": 1758239999999, "quote_volume": 1558.20579, "trades": 41, "taker_buy_base": 11306.3, "taker_buy_quote": 818.17507 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0723, "high": 0.0732, "low": 0.0713, "close": 0.0714, "volume": 100993.8, "close_time": 1758254399999, "quote_volume": 7297.31885, "trades": 64, "taker_buy_base": 23839.8, "taker_buy_quote": 1730.95031 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0707, "close": 0.0713, "volume": 174602.6, "close_time": 1758268799999, "quote_volume": 12430.74294, "trades": 72, "taker_buy_base": 71810.1, "taker_buy_quote": 5101.5324 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0698, "close": 0.0698, "volume": 111186.3, "close_time": 1758283199999, "quote_volume": 7810.50287, "trades": 72, "taker_buy_base": 30007.2, "taker_buy_quote": 2130.9547 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0692, "close": 0.0695, "volume": 26306.5, "close_time": 1758297599999, "quote_volume": 1834.49899, "trades": 30, "taker_buy_base": 12026.4, "taker_buy_quote": 838.76619 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0699, "high": 0.07, "low": 0.0688, "close": 0.0691, "volume": 122404.8, "close_time": 1758311999999, "quote_volume": 8494.09459, "trades": 77, "taker_buy_base": 66655.1, "taker_buy_quote": 4624.25258 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.069, "high": 0.0693, "low": 0.0681, "close": 0.0684, "volume": 124065.8, "close_time": 1758326399999, "quote_volume": 8514.29344, "trades": 85, "taker_buy_base": 26913.2, "taker_buy_quote": 1856.93452 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0681, "close": 0.0689, "volume": 70233.3, "close_time": 1758340799999, "quote_volume": 4817.07053, "trades": 34, "taker_buy_base": 42712.0, "taker_buy_quote": 2925.63839 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0689, "high": 0.0695, "low": 0.0687, "close": 0.0694, "volume": 115200.2, "close_time": 1758355199999, "quote_volume": 7963.52599, "trades": 58, "taker_buy_base": 69791.8, "taker_buy_quote": 4819.30505 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0686, "close": 0.0686, "volume": 50624.7, "close_time": 1758369599999, "quote_volume": 3506.17372, "trades": 37, "taker_buy_base": 38664.7, "taker_buy_quote": 2681.36787 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0689, "high": 0.0699, "low": 0.0686, "close": 0.0692, "volume": 107653.1, "close_time": 1758383999999, "quote_volume": 7433.62413, "trades": 66, "taker_buy_base": 29504.4, "taker_buy_quote": 2045.731 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0686, "close": 0.0687, "volume": 68550.1, "close_time": 1758398399999, "quote_volume": 4720.55825, "trades": 64, "taker_buy_base": 37052.3, "taker_buy_quote": 2553.79316 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0689, "volume": 11269.1, "close_time": 1758412799999, "quote_volume": 779.12477, "trades": 11, "taker_buy_base": 2587.5, "taker_buy_quote": 178.46845 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.069, "high": 0.0692, "low": 0.0685, "close": 0.0692, "volume": 28893.0, "close_time": 1758427199999, "quote_volume": 1991.63288, "trades": 13, "taker_buy_base": 12602.3, "taker_buy_quote": 870.26971 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.0687, "high": 0.07, "low": 0.0687, "close": 0.0695, "volume": 31651.7, "close_time": 1758441599999, "quote_volume": 2204.66723, "trades": 36, "taker_buy_base": 9418.5, "taker_buy_quote": 655.75501 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0681, "close": 0.0684, "volume": 80431.1, "close_time": 1758455999999, "quote_volume": 5504.01524, "trades": 117, "taker_buy_base": 41111.2, "taker_buy_quote": 2814.18101 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0681, "close": 0.0681, "volume": 83045.1, "close_time": 1758470399999, "quote_volume": 5676.85205, "trades": 56, "taker_buy_base": 45411.4, "taker_buy_quote": 3107.39525 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.068, "high": 0.0684, "low": 0.0673, "close": 0.0681, "volume": 120365.5, "close_time": 1758484799999, "quote_volume": 8173.81662, "trades": 82, "taker_buy_base": 42839.3, "taker_buy_quote": 2908.38656 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.068, "high": 0.068, "low": 0.0675, "close": 0.0675, "volume": 23043.2, "close_time": 1758499199999, "quote_volume": 1564.30198, "trades": 21, "taker_buy_base": 11759.1, "taker_buy_quote": 797.32175 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0642, "close": 0.0652, "volume": 131187.5, "close_time": 1758513599999, "quote_volume": 8591.96288, "trades": 85, "taker_buy_base": 65314.2, "taker_buy_quote": 4263.7893 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.065, "high": 0.0652, "low": 0.0598, "close": 0.0621, "volume": 515391.2, "close_time": 1758527999999, "quote_volume": 31697.30706, "trades": 213, "taker_buy_base": 149098.8, "taker_buy_quote": 9102.23992 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0618, "high": 0.0629, "low": 0.0617, "close": 0.0622, "volume": 106395.6, "close_time": 1758542399999, "quote_volume": 6632.38768, "trades": 61, "taker_buy_base": 74772.9, "taker_buy_quote": 4664.95293 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0622, "high": 0.0629, "low": 0.0621, "close": 0.0623, "volume": 168566.0, "close_time": 1758556799999, "quote_volume": 10546.02737, "trades": 71, "taker_buy_base": 24470.4, "taker_buy_quote": 1529.41003 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0613, "close": 0.0613, "volume": 240781.6, "close_time": 1758571199999, "quote_volume": 14896.27103, "trades": 80, "taker_buy_base": 121572.4, "taker_buy_quote": 7529.61523 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0615, "high": 0.0629, "low": 0.0615, "close": 0.0628, "volume": 64669.2, "close_time": 1758585599999, "quote_volume": 4040.93863, "trades": 44, "taker_buy_base": 18620.3, "taker_buy_quote": 1159.89949 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0612, "close": 0.0625, "volume": 62373.6, "close_time": 1758599999999, "quote_volume": 3862.4366, "trades": 33, "taker_buy_base": 30292.7, "taker_buy_quote": 1884.31372 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0622, "high": 0.0633, "low": 0.062, "close": 0.063, "volume": 108006.8, "close_time": 1758614399999, "quote_volume": 6755.70679, "trades": 80, "taker_buy_base": 80861.7, "taker_buy_quote": 5048.45855 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0629, "close": 0.0631, "volume": 40744.9, "close_time": 1758628799999, "quote_volume": 2578.61949, "trades": 25, "taker_buy_base": 4036.3, "taker_buy_quote": 255.36598 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0628, "close": 0.0631, "volume": 79576.9, "close_time": 1758643199999, "quote_volume": 5030.59907, "trades": 38, "taker_buy_base": 61106.3, "taker_buy_quote": 3864.88882 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0621, "close": 0.0622, "volume": 45920.9, "close_time": 1758657599999, "quote_volume": 2880.04918, "trades": 35, "taker_buy_base": 25673.5, "taker_buy_quote": 1610.42798 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0624, "high": 0.063, "low": 0.0622, "close": 0.063, "volume": 45050.0, "close_time": 1758671999999, "quote_volume": 2823.3252, "trades": 21, "taker_buy_base": 13193.0, "taker_buy_quote": 822.28615 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0624, "high": 0.0634, "low": 0.0622, "close": 0.0623, "volume": 82143.6, "close_time": 1758686399999, "quote_volume": 5144.26647, "trades": 41, "taker_buy_base": 32221.8, "taker_buy_quote": 2013.08736 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0622, "high": 0.0634, "low": 0.0614, "close": 0.0631, "volume": 83847.4, "close_time": 1758700799999, "quote_volume": 5231.26062, "trades": 36, "taker_buy_base": 50512.9, "taker_buy_quote": 3144.87777 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0633, "close": 0.0636, "volume": 48517.2, "close_time": 1758715199999, "quote_volume": 3083.60535, "trades": 28, "taker_buy_base": 28215.8, "taker_buy_quote": 1793.79262 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0633, "close": 0.0633, "volume": 139296.1, "close_time": 1758729599999, "quote_volume": 8884.04991, "trades": 44, "taker_buy_base": 57970.0, "taker_buy_quote": 3701.75934 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0628, "close": 0.0628, "volume": 42588.1, "close_time": 1758743999999, "quote_volume": 2694.52105, "trades": 34, "taker_buy_base": 25154.9, "taker_buy_quote": 1594.02901 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0623, "close": 0.0623, "volume": 34652.6, "close_time": 1758758399999, "quote_volume": 2178.17019, "trades": 16, "taker_buy_base": 7396.4, "taker_buy_quote": 461.66528 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0613, "close": 0.0614, "volume": 69149.1, "close_time": 1758772799999, "quote_volume": 4272.0538, "trades": 46, "taker_buy_base": 34819.0, "taker_buy_quote": 2152.67389 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0605, "close": 0.0608, "volume": 93201.2, "close_time": 1758787199999, "quote_volume": 5681.85402, "trades": 46, "taker_buy_base": 41734.4, "taker_buy_quote": 2544.69272 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0601, "close": 0.0603, "volume": 65011.1, "close_time": 1758801599999, "quote_volume": 3945.02069, "trades": 36, "taker_buy_base": 20985.6, "taker_buy_quote": 1272.36155 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0603, "high": 0.0613, "low": 0.0595, "close": 0.0607, "volume": 89076.8, "close_time": 1758815999999, "quote_volume": 5382.00604, "trades": 73, "taker_buy_base": 54989.8, "taker_buy_quote": 3321.1147 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0578, "close": 0.0595, "volume": 383825.3, "close_time": 1758830399999, "quote_volume": 22663.64727, "trades": 137, "taker_buy_base": 171569.7, "taker_buy_quote": 10128.86578 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0584, "close": 0.0584, "volume": 56062.2, "close_time": 1758844799999, "quote_volume": 3313.65983, "trades": 28, "taker_buy_base": 43230.4, "taker_buy_quote": 2555.56175 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0589, "close": 0.0595, "volume": 10598.9, "close_time": 1758859199999, "quote_volume": 628.31364, "trades": 14, "taker_buy_base": 2251.1, "taker_buy_quote": 133.91222 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0591, "close": 0.0593, "volume": 45345.1, "close_time": 1758873599999, "quote_volume": 2698.70813, "trades": 17, "taker_buy_base": 13411.2, "taker_buy_quote": 798.95255 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0583, "close": 0.059, "volume": 94194.0, "close_time": 1758887999999, "quote_volume": 5529.0334, "trades": 41, "taker_buy_base": 89703.0, "taker_buy_quote": 5261.5888 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0586, "high": 0.0599, "low": 0.0583, "close": 0.0599, "volume": 133310.6, "close_time": 1758902399999, "quote_volume": 7938.24421, "trades": 80, "taker_buy_base": 55335.8, "taker_buy_quote": 3304.03639 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0601, "high": 0.0612, "low": 0.06, "close": 0.0608, "volume": 249489.1, "close_time": 1758916799999, "quote_volume": 15053.59177, "trades": 58, "taker_buy_base": 37218.8, "taker_buy_quote": 2256.16691 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0608, "high": 0.061, "low": 0.0606, "close": 0.061, "volume": 52842.3, "close_time": 1758931199999, "quote_volume": 3216.06638, "trades": 21, "taker_buy_base": 6540.4, "taker_buy_quote": 398.33693 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0608, "close": 0.0611, "volume": 25495.4, "close_time": 1758945599999, "quote_volume": 1553.91269, "trades": 23, "taker_buy_base": 9519.0, "taker_buy_quote": 580.95855 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0607, "close": 0.0607, "volume": 870.0, "close_time": 1758959999999, "quote_volume": 52.93271, "trades": 5, "taker_buy_base": 541.1, "taker_buy_quote": 32.92522 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0602, "close": 0.0611, "volume": 24249.4, "close_time": 1758974399999, "quote_volume": 1470.02287, "trades": 22, "taker_buy_base": 9784.7, "taker_buy_quote": 595.01325 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0604, "close": 0.061, "volume": 62073.1, "close_time": 1758988799999, "quote_volume": 3786.96905, "trades": 25, "taker_buy_base": 52494.7, "taker_buy_quote": 3205.37819 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.061, "high": 0.0611, "low": 0.0602, "close": 0.0604, "volume": 33344.0, "close_time": 1759003199999, "quote_volume": 2016.43663, "trades": 28, "taker_buy_base": 1860.8, "taker_buy_quote": 112.4324 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0606, "high": 0.0612, "low": 0.0604, "close": 0.0605, "volume": 16298.1, "close_time": 1759017599999, "quote_volume": 989.30467, "trades": 21, "taker_buy_base": 7420.4, "taker_buy_quote": 451.15315 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0599, "close": 0.0602, "volume": 22885.7, "close_time": 1759031999999, "quote_volume": 1374.80473, "trades": 24, "taker_buy_base": 6020.5, "taker_buy_quote": 362.64455 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0594, "close": 0.0594, "volume": 13586.5, "close_time": 1759046399999, "quote_volume": 812.65873, "trades": 20, "taker_buy_base": 5946.4, "taker_buy_quote": 355.71747 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0592, "close": 0.0594, "volume": 29206.5, "close_time": 1759060799999, "quote_volume": 1732.08725, "trades": 23, "taker_buy_base": 26768.1, "taker_buy_quote": 1587.46874 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0592, "high": 0.0602, "low": 0.0591, "close": 0.0599, "volume": 52572.7, "close_time": 1759075199999, "quote_volume": 3147.25249, "trades": 29, "taker_buy_base": 23680.8, "taker_buy_quote": 1417.72167 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0601, "close": 0.0605, "volume": 26030.6, "close_time": 1759089599999, "quote_volume": 1569.81382, "trades": 13, "taker_buy_base": 10673.3, "taker_buy_quote": 643.76863 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0608, "high": 0.0619, "low": 0.0607, "close": 0.0618, "volume": 119707.0, "close_time": 1759103999999, "quote_volume": 7346.7067, "trades": 45, "taker_buy_base": 74216.1, "taker_buy_quote": 4545.50717 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0611, "close": 0.0614, "volume": 55628.2, "close_time": 1759118399999, "quote_volume": 3414.7054, "trades": 19, "taker_buy_base": 33633.5, "taker_buy_quote": 2066.63961 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0609, "close": 0.061, "volume": 84097.7, "close_time": 1759132799999, "quote_volume": 5136.64249, "trades": 30, "taker_buy_base": 59870.5, "taker_buy_quote": 3658.75391 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0605, "close": 0.0605, "volume": 93457.1, "close_time": 1759147199999, "quote_volume": 5748.0062, "trades": 41, "taker_buy_base": 2435.9, "taker_buy_quote": 150.0066 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0608, "high": 0.0622, "low": 0.0601, "close": 0.0614, "volume": 453948.4, "close_time": 1759161599999, "quote_volume": 27671.57618, "trades": 154, "taker_buy_base": 316081.2, "taker_buy_quote": 19215.77591 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0614, "high": 0.0619, "low": 0.0608, "close": 0.0619, "volume": 125205.4, "close_time": 1759175999999, "quote_volume": 7670.94697, "trades": 54, "taker_buy_base": 88002.2, "taker_buy_quote": 5387.33828 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0618, "close": 0.0619, "volume": 196955.3, "close_time": 1759190399999, "quote_volume": 12257.88293, "trades": 53, "taker_buy_base": 147591.7, "taker_buy_quote": 9188.68932 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0608, "close": 0.0615, "volume": 55539.2, "close_time": 1759204799999, "quote_volume": 3402.27531, "trades": 22, "taker_buy_base": 27809.2, "taker_buy_quote": 1699.84058 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0611, "close": 0.0611, "volume": 32519.0, "close_time": 1759219199999, "quote_volume": 2000.18367, "trades": 38, "taker_buy_base": 26534.6, "taker_buy_quote": 1631.45183 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0607, "close": 0.0613, "volume": 147863.5, "close_time": 1759233599999, "quote_volume": 9033.08351, "trades": 53, "taker_buy_base": 25195.0, "taker_buy_quote": 1545.18627 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0599, "close": 0.0603, "volume": 50227.0, "close_time": 1759247999999, "quote_volume": 3051.55725, "trades": 52, "taker_buy_base": 12139.2, "taker_buy_quote": 738.93378 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0602, "high": 0.0615, "low": 0.06, "close": 0.0614, "volume": 117815.6, "close_time": 1759262399999, "quote_volume": 7143.06933, "trades": 63, "taker_buy_base": 106125.3, "taker_buy_quote": 6437.72862 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0615, "high": 0.0623, "low": 0.0611, "close": 0.0617, "volume": 98062.0, "close_time": 1759276799999, "quote_volume": 6074.2644, "trades": 42, "taker_buy_base": 48484.1, "taker_buy_quote": 2998.29689 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0608, "close": 0.0608, "volume": 53547.9, "close_time": 1759291199999, "quote_volume": 3271.84665, "trades": 18, "taker_buy_base": 23932.4, "taker_buy_quote": 1456.08405 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0608, "close": 0.0616, "volume": 20613.7, "close_time": 1759305599999, "quote_volume": 1260.61012, "trades": 15, "taker_buy_base": 12827.8, "taker_buy_quote": 783.17598 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0616, "high": 0.064, "low": 0.0615, "close": 0.0635, "volume": 102761.6, "close_time": 1759319999999, "quote_volume": 6492.57211, "trades": 92, "taker_buy_base": 38441.4, "taker_buy_quote": 2410.04479 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0628, "close": 0.0635, "volume": 140174.8, "close_time": 1759334399999, "quote_volume": 8883.68828, "trades": 49, "taker_buy_base": 63905.1, "taker_buy_quote": 4043.19468 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0636, "high": 0.0644, "low": 0.0631, "close": 0.0641, "volume": 170049.4, "close_time": 1759348799999, "quote_volume": 10813.30794, "trades": 59, "taker_buy_base": 47185.2, "taker_buy_quote": 2995.04817 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0641, "high": 0.0645, "low": 0.0638, "close": 0.0645, "volume": 33399.4, "close_time": 1759363199999, "quote_volume": 2143.78184, "trades": 45, "taker_buy_base": 19342.9, "taker_buy_quote": 1242.89275 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0646, "high": 0.0654, "low": 0.0643, "close": 0.0651, "volume": 97568.2, "close_time": 1759377599999, "quote_volume": 6332.79754, "trades": 183, "taker_buy_base": 46115.9, "taker_buy_quote": 2999.49752 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0652, "high": 0.066, "low": 0.065, "close": 0.0654, "volume": 180995.5, "close_time": 1759391999999, "quote_volume": 11839.52423, "trades": 148, "taker_buy_base": 111395.5, "taker_buy_quote": 7279.72145 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0652, "close": 0.0656, "volume": 104543.3, "close_time": 1759406399999, "quote_volume": 6852.89329, "trades": 35, "taker_buy_base": 39908.5, "taker_buy_quote": 2614.97238 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0642, "close": 0.065, "volume": 69804.7, "close_time": 1759420799999, "quote_volume": 4517.92502, "trades": 43, "taker_buy_base": 23244.2, "taker_buy_quote": 1515.12816 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0649, "high": 0.066, "low": 0.0648, "close": 0.0659, "volume": 135225.3, "close_time": 1759435199999, "quote_volume": 8807.00069, "trades": 69, "taker_buy_base": 72730.9, "taker_buy_quote": 4738.17837 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0652, "close": 0.0654, "volume": 193306.7, "close_time": 1759449599999, "quote_volume": 12658.73124, "trades": 58, "taker_buy_base": 122661.4, "taker_buy_quote": 8029.89847 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0643, "close": 0.0648, "volume": 58886.2, "close_time": 1759463999999, "quote_volume": 3818.1134, "trades": 46, "taker_buy_base": 34214.8, "taker_buy_quote": 2217.26615 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0644, "high": 0.065, "low": 0.064, "close": 0.0641, "volume": 41540.2, "close_time": 1759478399999, "quote_volume": 2684.92019, "trades": 36, "taker_buy_base": 4897.9, "taker_buy_quote": 315.75912 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0643, "close": 0.0643, "volume": 577736.3, "close_time": 1759492799999, "quote_volume": 37209.56089, "trades": 169, "taker_buy_base": 28264.0, "taker_buy_quote": 1823.43674 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.064, "high": 0.0654, "low": 0.0637, "close": 0.0654, "volume": 177964.1, "close_time": 1759507199999, "quote_volume": 11525.54397, "trades": 195, "taker_buy_base": 74524.3, "taker_buy_quote": 4812.88205 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0654, "high": 0.0662, "low": 0.0644, "close": 0.0655, "volume": 241490.7, "close_time": 1759521599999, "quote_volume": 15713.67762, "trades": 189, "taker_buy_base": 98165.7, "taker_buy_quote": 6372.84935 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0648, "close": 0.0648, "volume": 70186.6, "close_time": 1759535999999, "quote_volume": 4584.99595, "trades": 36, "taker_buy_base": 30480.4, "taker_buy_quote": 1993.76507 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0636, "close": 0.064, "volume": 118971.0, "close_time": 1759550399999, "quote_volume": 7616.20996, "trades": 105, "taker_buy_base": 58187.5, "taker_buy_quote": 3731.32952 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0638, "close": 0.0638, "volume": 42390.9, "close_time": 1759564799999, "quote_volume": 2713.18861, "trades": 29, "taker_buy_base": 21118.4, "taker_buy_quote": 1352.15566 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0624, "close": 0.0627, "volume": 102601.3, "close_time": 1759579199999, "quote_volume": 6463.31537, "trades": 63, "taker_buy_base": 71027.9, "taker_buy_quote": 4471.07317 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0619, "close": 0.062, "volume": 68036.7, "close_time": 1759593599999, "quote_volume": 4263.15653, "trades": 45, "taker_buy_base": 16129.3, "taker_buy_quote": 1010.03363 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0618, "close": 0.0623, "volume": 68118.1, "close_time": 1759607999999, "quote_volume": 4241.86329, "trades": 43, "taker_buy_base": 38368.2, "taker_buy_quote": 2390.70032 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0624, "close": 0.0628, "volume": 7325.8, "close_time": 1759622399999, "quote_volume": 458.98367, "trades": 17, "taker_buy_base": 2073.1, "taker_buy_quote": 129.79141 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0626, "high": 0.064, "low": 0.0622, "close": 0.0639, "volume": 74543.0, "close_time": 1759636799999, "quote_volume": 4694.52983, "trades": 46, "taker_buy_base": 45854.5, "taker_buy_quote": 2886.11283 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0637, "high": 0.0649, "low": 0.0636, "close": 0.0649, "volume": 63345.0, "close_time": 1759651199999, "quote_volume": 4063.66729, "trades": 54, "taker_buy_base": 34157.2, "taker_buy_quote": 2186.42411 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.065, "high": 0.0652, "low": 0.0633, "close": 0.0637, "volume": 91455.6, "close_time": 1759665599999, "quote_volume": 5889.40782, "trades": 84, "taker_buy_base": 37981.9, "taker_buy_quote": 2436.12251 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0636, "high": 0.0638, "low": 0.063, "close": 0.0635, "volume": 188766.2, "close_time": 1759679999999, "quote_volume": 11955.66008, "trades": 71, "taker_buy_base": 52879.0, "taker_buy_quote": 3357.30484 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0619, "close": 0.0619, "volume": 82645.8, "close_time": 1759694399999, "quote_volume": 5168.02046, "trades": 71, "taker_buy_base": 53426.4, "taker_buy_quote": 3335.87817 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0617, "close": 0.0622, "volume": 33929.2, "close_time": 1759708799999, "quote_volume": 2096.81821, "trades": 29, "taker_buy_base": 11217.7, "taker_buy_quote": 694.54255 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0614, "close": 0.0622, "volume": 27897.0, "close_time": 1759723199999, "quote_volume": 1724.69056, "trades": 27, "taker_buy_base": 24396.6, "taker_buy_quote": 1508.03654 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0617, "close": 0.0617, "volume": 35721.8, "close_time": 1759737599999, "quote_volume": 2217.77045, "trades": 28, "taker_buy_base": 26582.8, "taker_buy_quote": 1648.25724 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0617, "close": 0.0619, "volume": 88692.1, "close_time": 1759751999999, "quote_volume": 5487.67445, "trades": 40, "taker_buy_base": 47817.8, "taker_buy_quote": 2960.17536 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0621, "high": 0.0634, "low": 0.0621, "close": 0.0633, "volume": 196309.2, "close_time": 1759766399999, "quote_volume": 12309.6693, "trades": 71, "taker_buy_base": 42546.0, "taker_buy_quote": 2671.73665 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0635, "high": 0.0642, "low": 0.063, "close": 0.0638, "volume": 139394.5, "close_time": 1759780799999, "quote_volume": 8915.22226, "trades": 72, "taker_buy_base": 106187.5, "taker_buy_quote": 6791.82236 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0634, "close": 0.0635, "volume": 37656.6, "close_time": 1759795199999, "quote_volume": 2405.22833, "trades": 41, "taker_buy_base": 26414.1, "taker_buy_quote": 1688.83383 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0631, "close": 0.0631, "volume": 45366.0, "close_time": 1759809599999, "quote_volume": 2879.10019, "trades": 23, "taker_buy_base": 15010.3, "taker_buy_quote": 952.11791 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0631, "high": 0.0634, "low": 0.062, "close": 0.0621, "volume": 95647.0, "close_time": 1759823999999, "quote_volume": 6022.53912, "trades": 58, "taker_buy_base": 75447.2, "taker_buy_quote": 4755.39194 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0621, "high": 0.0629, "low": 0.0617, "close": 0.0629, "volume": 96536.4, "close_time": 1759838399999, "quote_volume": 5981.71188, "trades": 64, "taker_buy_base": 41065.8, "taker_buy_quote": 2543.11038 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.063, "high": 0.0634, "low": 0.0601, "close": 0.0603, "volume": 380434.3, "close_time": 1759852799999, "quote_volume": 23371.79721, "trades": 162, "taker_buy_base": 149270.6, "taker_buy_quote": 9173.80283 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0598, "close": 0.0605, "volume": 118566.9, "close_time": 1759867199999, "quote_volume": 7155.81492, "trades": 78, "taker_buy_base": 84363.7, "taker_buy_quote": 5090.0594 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0604, "high": 0.0611, "low": 0.0603, "close": 0.0605, "volume": 47122.4, "close_time": 1759881599999, "quote_volume": 2870.13222, "trades": 26, "taker_buy_base": 28505.9, "taker_buy_quote": 1734.45551 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0602, "high": 0.061, "low": 0.0597, "close": 0.0601, "volume": 39160.2, "close_time": 1759895999999, "quote_volume": 2357.68115, "trades": 35, "taker_buy_base": 13465.8, "taker_buy_quote": 813.66072 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.06, "high": 0.0606, "low": 0.0598, "close": 0.0604, "volume": 73286.6, "close_time": 1759910399999, "quote_volume": 4410.96451, "trades": 40, "taker_buy_base": 41420.3, "taker_buy_quote": 2489.5408 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0606, "close": 0.0606, "volume": 24863.3, "close_time": 1759924799999, "quote_volume": 1511.61982, "trades": 22, "taker_buy_base": 17722.2, "taker_buy_quote": 1077.29238 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0605, "high": 0.0617, "low": 0.0605, "close": 0.0611, "volume": 97427.0, "close_time": 1759939199999, "quote_volume": 5961.96113, "trades": 38, "taker_buy_base": 54338.8, "taker_buy_quote": 3330.43663 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0614, "high": 0.0629, "low": 0.0613, "close": 0.0624, "volume": 53519.4, "close_time": 1759953599999, "quote_volume": 3345.69109, "trades": 46, "taker_buy_base": 25366.9, "taker_buy_quote": 1587.902 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0621, "close": 0.0622, "volume": 28223.1, "close_time": 1759967999999, "quote_volume": 1757.78159, "trades": 26, "taker_buy_base": 10996.3, "taker_buy_quote": 685.26288 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0602, "close": 0.0609, "volume": 67340.2, "close_time": 1759982399999, "quote_volume": 4126.63385, "trades": 40, "taker_buy_base": 20094.4, "taker_buy_quote": 1229.80882 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0605, "close": 0.0608, "volume": 40163.1, "close_time": 1759996799999, "quote_volume": 2457.79023, "trades": 27, "taker_buy_base": 25145.7, "taker_buy_quote": 1542.66429 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0595, "close": 0.0602, "volume": 59439.3, "close_time": 1760011199999, "quote_volume": 3554.10926, "trades": 46, "taker_buy_base": 41181.6, "taker_buy_quote": 2462.01496 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0609, "high": 0.0609, "low": 0.059, "close": 0.0592, "volume": 77202.2, "close_time": 1760025599999, "quote_volume": 4590.50295, "trades": 56, "taker_buy_base": 29844.5, "taker_buy_quote": 1780.86929 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0595, "high": 0.0608, "low": 0.059, "close": 0.0603, "volume": 81218.5, "close_time": 1760039999999, "quote_volume": 4901.71526, "trades": 62, "taker_buy_base": 47927.5, "taker_buy_quote": 2892.8686 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0604, "high": 0.0615, "low": 0.0604, "close": 0.0612, "volume": 43400.8, "close_time": 1760054399999, "quote_volume": 2656.93538, "trades": 34, "taker_buy_base": 26500.7, "taker_buy_quote": 1623.48676 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0611, "high": 0.0623, "low": 0.061, "close": 0.0619, "volume": 91656.2, "close_time": 1760068799999, "quote_volume": 5644.58896, "trades": 60, "taker_buy_base": 45659.2, "taker_buy_quote": 2811.29198 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0618, "high": 0.062, "low": 0.061, "close": 0.061, "volume": 48514.4, "close_time": 1760083199999, "quote_volume": 2982.368, "trades": 40, "taker_buy_base": 15860.3, "taker_buy_quote": 976.68342 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0612, "high": 0.0632, "low": 0.0611, "close": 0.0628, "volume": 98122.0, "close_time": 1760097599999, "quote_volume": 6111.04326, "trades": 71, "taker_buy_base": 31557.6, "taker_buy_quote": 1970.9072 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0594, "close": 0.06, "volume": 317445.0, "close_time": 1760111999999, "quote_volume": 19599.0616, "trades": 134, "taker_buy_base": 159150.6, "taker_buy_quote": 9843.39166 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0574, "close": 0.0582, "volume": 302585.6, "close_time": 1760126399999, "quote_volume": 17698.42343, "trades": 154, "taker_buy_base": 150678.8, "taker_buy_quote": 8820.72025 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0148, "close": 0.0411, "volume": 7813539.1, "close_time": 1760140799999, "quote_volume": 289328.8011, "trades": 3234, "taker_buy_base": 4108302.2, "taker_buy_quote": 151678.23028 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.041, "high": 0.0423, "low": 0.0399, "close": 0.0411, "volume": 1488204.2, "close_time": 1760155199999, "quote_volume": 61085.16521, "trades": 336, "taker_buy_base": 748975.1, "taker_buy_quote": 30831.27536 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0411, "high": 0.0441, "low": 0.0411, "close": 0.0437, "volume": 1293601.3, "close_time": 1760169599999, "quote_volume": 56115.85922, "trades": 385, "taker_buy_base": 321475.1, "taker_buy_quote": 13849.75192 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0438, "high": 0.0468, "low": 0.0436, "close": 0.0466, "volume": 434011.6, "close_time": 1760183999999, "quote_volume": 19721.99727, "trades": 263, "taker_buy_base": 192148.1, "taker_buy_quote": 8703.71403 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0447, "close": 0.0458, "volume": 164519.1, "close_time": 1760198399999, "quote_volume": 7478.71848, "trades": 133, "taker_buy_base": 64098.2, "taker_buy_quote": 2919.96946 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0456, "high": 0.046, "low": 0.0434, "close": 0.0434, "volume": 89596.5, "close_time": 1760212799999, "quote_volume": 4075.00411, "trades": 72, "taker_buy_base": 70270.1, "taker_buy_quote": 3213.7827 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0435, "high": 0.0442, "low": 0.042, "close": 0.0442, "volume": 345782.4, "close_time": 1760227199999, "quote_volume": 14968.54518, "trades": 137, "taker_buy_base": 174932.3, "taker_buy_quote": 7579.23136 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0431, "close": 0.044, "volume": 112603.1, "close_time": 1760241599999, "quote_volume": 4919.22707, "trades": 267, "taker_buy_base": 47502.2, "taker_buy_quote": 2076.99162 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.044, "high": 0.0459, "low": 0.044, "close": 0.0459, "volume": 324596.5, "close_time": 1760255999999, "quote_volume": 14643.43603, "trades": 350, "taker_buy_base": 176199.3, "taker_buy_quote": 7956.02493 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0449, "close": 0.0453, "volume": 156059.2, "close_time": 1760270399999, "quote_volume": 7083.38065, "trades": 93, "taker_buy_base": 29381.9, "taker_buy_quote": 1334.74473 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0458, "high": 0.0488, "low": 0.0453, "close": 0.0488, "volume": 253454.5, "close_time": 1760284799999, "quote_volume": 11748.90987, "trades": 171, "taker_buy_base": 139427.8, "taker_buy_quote": 6472.99784 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0491, "high": 0.0505, "low": 0.0491, "close": 0.0505, "volume": 272615.4, "close_time": 1760299199999, "quote_volume": 13562.97625, "trades": 208, "taker_buy_base": 152724.1, "taker_buy_quote": 7596.91657 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0498, "close": 0.0507, "volume": 251104.9, "close_time": 1760313599999, "quote_volume": 12669.89109, "trades": 208, "taker_buy_base": 165965.0, "taker_buy_quote": 8366.43312 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0503, "close": 0.0509, "volume": 175167.7, "close_time": 1760327999999, "quote_volume": 8922.4068, "trades": 186, "taker_buy_base": 90875.5, "taker_buy_quote": 4626.8323 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0508, "high": 0.052, "low": 0.0505, "close": 0.0514, "volume": 219902.7, "close_time": 1760342399999, "quote_volume": 11268.06649, "trades": 247, "taker_buy_base": 96094.5, "taker_buy_quote": 4935.74363 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0515, "high": 0.0529, "low": 0.0506, "close": 0.0516, "volume": 325242.4, "close_time": 1760356799999, "quote_volume": 16960.82079, "trades": 231, "taker_buy_base": 164936.5, "taker_buy_quote": 8597.93402 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0511, "high": 0.0527, "low": 0.0511, "close": 0.0521, "volume": 146032.3, "close_time": 1760371199999, "quote_volume": 7578.96087, "trades": 127, "taker_buy_base": 47744.3, "taker_buy_quote": 2483.64082 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0524, "high": 0.0544, "low": 0.0524, "close": 0.0544, "volume": 84186.0, "close_time": 1760385599999, "quote_volume": 4494.11538, "trades": 92, "taker_buy_base": 55463.0, "taker_buy_quote": 2960.65554 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0533, "close": 0.0534, "volume": 184635.2, "close_time": 1760399999999, "quote_volume": 9921.2003, "trades": 231, "taker_buy_base": 89087.1, "taker_buy_quote": 4784.02144 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0516, "close": 0.0517, "volume": 74790.6, "close_time": 1760414399999, "quote_volume": 3921.7171, "trades": 144, "taker_buy_base": 18715.9, "taker_buy_quote": 991.49388 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0476, "close": 0.04834, "volume": 679135.7, "close_time": 1760428799999, "quote_volume": 33685.842511, "trades": 1513, "taker_buy_base": 295965.1, "taker_buy_quote": 14670.254733 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.04817, "high": 0.0492, "low": 0.04775, "close": 0.0492, "volume": 227915.6, "close_time": 1760443199999, "quote_volume": 11067.689129, "trades": 346, "taker_buy_base": 149492.9, "taker_buy_quote": 7266.012615 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.04912, "high": 0.0507, "low": 0.048, "close": 0.0507, "volume": 80993.8, "close_time": 1760457599999, "quote_volume": 3958.503443, "trades": 67, "taker_buy_base": 29746.9, "taker_buy_quote": 1461.462192 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0499, "close": 0.05068, "volume": 201319.4, "close_time": 1760471999999, "quote_volume": 10228.211318, "trades": 205, "taker_buy_base": 129528.1, "taker_buy_quote": 6596.473161 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.05039, "high": 0.05107, "low": 0.05037, "close": 0.05107, "volume": 137773.8, "close_time": 1760486399999, "quote_volume": 6971.629184, "trades": 31, "taker_buy_base": 80376.5, "taker_buy_quote": 4076.937682 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.05092, "high": 0.05092, "low": 0.04995, "close": 0.0501, "volume": 71401.5, "close_time": 1760500799999, "quote_volume": 3600.040474, "trades": 149, "taker_buy_base": 19448.4, "taker_buy_quote": 981.343726 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.05061, "high": 0.05109, "low": 0.0502, "close": 0.05087, "volume": 84373.2, "close_time": 1760515199999, "quote_volume": 4279.094027, "trades": 41, "taker_buy_base": 44841.7, "taker_buy_quote": 2283.026697 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.05108, "high": 0.05165, "low": 0.04995, "close": 0.05023, "volume": 105949.2, "close_time": 1760529599999, "quote_volume": 5354.23005, "trades": 74, "taker_buy_base": 36075.0, "taker_buy_quote": 1823.405108 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0483, "close": 0.04836, "volume": 232753.2, "close_time": 1760543999999, "quote_volume": 11461.242363, "trades": 151, "taker_buy_base": 112191.8, "taker_buy_quote": 5530.197203 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.04871, "high": 0.04889, "low": 0.04798, "close": 0.04829, "volume": 208602.9, "close_time": 1760558399999, "quote_volume": 10127.321146, "trades": 99, "taker_buy_base": 107528.7, "taker_buy_quote": 5218.091527 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.04837, "high": 0.0484, "low": 0.04754, "close": 0.04809, "volume": 109118.3, "close_time": 1760572799999, "quote_volume": 5241.551974, "trades": 157, "taker_buy_base": 35747.9, "taker_buy_quote": 1707.287054 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04817, "high": 0.04863, "low": 0.0481, "close": 0.04828, "volume": 65676.5, "close_time": 1760587199999, "quote_volume": 3171.771241, "trades": 16, "taker_buy_base": 47804.5, "taker_buy_quote": 2307.953166 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.04856, "high": 0.04924, "low": 0.0485, "close": 0.04872, "volume": 145093.4, "close_time": 1760601599999, "quote_volume": 7058.416647, "trades": 60, "taker_buy_base": 65251.0, "taker_buy_quote": 3173.497338 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.04892, "high": 0.04967, "low": 0.04697, "close": 0.04912, "volume": 277643.4, "close_time": 1760615999999, "quote_volume": 13458.134056, "trades": 384, "taker_buy_base": 159945.5, "taker_buy_quote": 7763.845055 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.04932, "high": 0.04932, "low": 0.04614, "close": 0.04638, "volume": 225922.0, "close_time": 1760630399999, "quote_volume": 10897.293642, "trades": 242, "taker_buy_base": 83737.6, "taker_buy_quote": 4037.057399 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.04623, "high": 0.04719, "low": 0.04509, "close": 0.04562, "volume": 227803.9, "close_time": 1760644799999, "quote_volume": 10510.802079, "trades": 344, "taker_buy_base": 103892.3, "taker_buy_quote": 4785.634649 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.04572, "high": 0.04572, "low": 0.04482, "close": 0.0454, "volume": 60061.4, "close_time": 1760659199999, "quote_volume": 2713.294939, "trades": 49, "taker_buy_base": 32856.7, "taker_buy_quote": 1488.3549 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.046, "high": 0.046, "low": 0.04575, "close": 0.04575, "volume": 24199.0, "close_time": 1760673599999, "quote_volume": 1112.248181, "trades": 14, "taker_buy_base": 24089.7, "taker_buy_quote": 1107.247706 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.04597, "high": 0.04597, "low": 0.04226, "close": 0.04226, "volume": 252980.0, "close_time": 1760687999999, "quote_volume": 10976.295738, "trades": 197, "taker_buy_base": 148856.7, "taker_buy_quote": 6450.928762 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.04219, "high": 0.04436, "low": 0.04144, "close": 0.04376, "volume": 262307.7, "close_time": 1760702399999, "quote_volume": 11172.66953, "trades": 186, "taker_buy_base": 58453.9, "taker_buy_quote": 2515.745941 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.044, "high": 0.04435, "low": 0.04353, "close": 0.04385, "volume": 150179.9, "close_time": 1760716799999, "quote_volume": 6581.960128, "trades": 72, "taker_buy_base": 28810.4, "taker_buy_quote": 1267.280823 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.04473, "high": 0.04487, "low": 0.04404, "close": 0.04464, "volume": 16493.1, "close_time": 1760731199999, "quote_volume": 735.624012, "trades": 28, "taker_buy_base": 7411.4, "taker_buy_quote": 331.03856 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.04489, "high": 0.04539, "low": 0.04489, "close": 0.0451, "volume": 28158.9, "close_time": 1760745599999, "quote_volume": 1274.507505, "trades": 24, "taker_buy_base": 23105.4, "taker_buy_quote": 1046.143878 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.04469, "high": 0.0457, "low": 0.04469, "close": 0.04539, "volume": 12747.6, "close_time": 1760759999999, "quote_volume": 576.175602, "trades": 41, "taker_buy_base": 8631.5, "taker_buy_quote": 389.119298 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0449, "high": 0.0458, "low": 0.04488, "close": 0.04577, "volume": 32020.3, "close_time": 1760774399999, "quote_volume": 1449.140726, "trades": 25, "taker_buy_base": 12508.4, "taker_buy_quote": 568.772873 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0455, "high": 0.04595, "low": 0.04541, "close": 0.04595, "volume": 15345.8, "close_time": 1760788799999, "quote_volume": 701.139989, "trades": 28, "taker_buy_base": 10957.5, "taker_buy_quote": 500.854065 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.04596, "high": 0.04607, "low": 0.04493, "close": 0.04495, "volume": 86590.7, "close_time": 1760803199999, "quote_volume": 3937.120408, "trades": 43, "taker_buy_base": 53243.9, "taker_buy_quote": 2429.784822 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.04489, "high": 0.04533, "low": 0.04457, "close": 0.04511, "volume": 51749.0, "close_time": 1760817599999, "quote_volume": 2326.299879, "trades": 40, "taker_buy_base": 9524.5, "taker_buy_quote": 427.577879 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.04538, "high": 0.04538, "low": 0.04509, "close": 0.04509, "volume": 25788.1, "close_time": 1760831999999, "quote_volume": 1168.200362, "trades": 7, "taker_buy_base": 25029.7, "taker_buy_quote": 1133.955129 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04509, "high": 0.04559, "low": 0.04496, "close": 0.04554, "volume": 19002.1, "close_time": 1760846399999, "quote_volume": 864.256906, "trades": 9, "taker_buy_base": 2505.5, "taker_buy_quote": 113.999707 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.04549, "high": 0.04549, "low": 0.04479, "close": 0.04479, "volume": 3428.3, "close_time": 1760860799999, "quote_volume": 154.947007, "trades": 7, "taker_buy_base": 1570.2, "taker_buy_quote": 71.346387 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.04488, "high": 0.04615, "low": 0.04451, "close": 0.04581, "volume": 40296.4, "close_time": 1760875199999, "quote_volume": 1824.308499, "trades": 47, "taker_buy_base": 23173.6, "taker_buy_quote": 1050.036795 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.04602, "high": 0.04677, "low": 0.04574, "close": 0.04653, "volume": 259326.6, "close_time": 1760889599999, "quote_volume": 12001.518206, "trades": 97, "taker_buy_base": 176841.4, "taker_buy_quote": 8186.421685 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.04648, "high": 0.04707, "low": 0.04648, "close": 0.04671, "volume": 133606.7, "close_time": 1760903999999, "quote_volume": 6244.208299, "trades": 158, "taker_buy_base": 39966.1, "taker_buy_quote": 1870.89216 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0467, "high": 0.04686, "low": 0.0465, "close": 0.04679, "volume": 32984.6, "close_time": 1760918399999, "quote_volume": 1540.571072, "trades": 113, "taker_buy_base": 6616.9, "taker_buy_quote": 309.800494 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.04605, "high": 0.04642, "low": 0.04555, "close": 0.04642, "volume": 55360.2, "close_time": 1760932799999, "quote_volume": 2545.703371, "trades": 55, "taker_buy_base": 27688.6, "taker_buy_quote": 1275.170692 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.04733, "high": 0.0479, "low": 0.0468, "close": 0.04744, "volume": 81374.5, "close_time": 1760947199999, "quote_volume": 3850.862163, "trades": 35, "taker_buy_base": 54224.8, "taker_buy_quote": 2575.153829 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.04748, "high": 0.04758, "low": 0.04697, "close": 0.0471, "volume": 30923.4, "close_time": 1760961599999, "quote_volume": 1462.369438, "trades": 30, "taker_buy_base": 8462.4, "taker_buy_quote": 400.074743 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.04716, "high": 0.04726, "low": 0.0468, "close": 0.04701, "volume": 30933.9, "close_time": 1760975999999, "quote_volume": 1457.00745, "trades": 33, "taker_buy_base": 6689.4, "taker_buy_quote": 314.536034 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.04596, "high": 0.04662, "low": 0.04565, "close": 0.04657, "volume": 33906.6, "close_time": 1760990399999, "quote_volume": 1561.814018, "trades": 48, "taker_buy_base": 4279.8, "taker_buy_quote": 198.654329 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0464, "high": 0.04661, "low": 0.04621, "close": 0.04621, "volume": 3772.3, "close_time": 1761004799999, "quote_volume": 174.848319, "trades": 17, "taker_buy_base": 3128.6, "taker_buy_quote": 144.939458 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04609, "high": 0.04619, "low": 0.04506, "close": 0.04507, "volume": 23014.8, "close_time": 1761019199999, "quote_volume": 1047.713388, "trades": 78, "taker_buy_base": 19190.9, "taker_buy_quote": 872.01235 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.04498, "high": 0.04504, "low": 0.04416, "close": 0.04474, "volume": 73425.0, "close_time": 1761033599999, "quote_volume": 3274.92318, "trades": 108, "taker_buy_base": 13197.4, "taker_buy_quote": 589.88749 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.04462, "high": 0.04493, "low": 0.04418, "close": 0.04493, "volume": 42780.5, "close_time": 1761047999999, "quote_volume": 1903.744037, "trades": 81, "taker_buy_base": 29341.7, "taker_buy_quote": 1308.437221 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.04533, "high": 0.04763, "low": 0.04512, "close": 0.04714, "volume": 82367.1, "close_time": 1761062399999, "quote_volume": 3801.083207, "trades": 126, "taker_buy_base": 55456.3, "taker_buy_quote": 2549.538536 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.04733, "high": 0.04737, "low": 0.04608, "close": 0.04655, "volume": 218047.9, "close_time": 1761076799999, "quote_volume": 10186.680294, "trades": 166, "taker_buy_base": 87056.8, "taker_buy_quote": 4097.008386 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.04638, "high": 0.0464, "low": 0.04423, "close": 0.04423, "volume": 340392.5, "close_time": 1761091199999, "quote_volume": 15593.233607, "trades": 190, "taker_buy_base": 69455.4, "taker_buy_quote": 3179.387785 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04423, "high": 0.04462, "low": 0.04393, "close": 0.04412, "volume": 89031.3, "close_time": 1761105599999, "quote_volume": 3937.838191, "trades": 58, "taker_buy_base": 55475.8, "taker_buy_quote": 2453.215639 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.04456, "high": 0.04465, "low": 0.04363, "close": 0.04444, "volume": 53694.1, "close_time": 1761119999999, "quote_volume": 2369.436228, "trades": 105, "taker_buy_base": 14807.8, "taker_buy_quote": 656.514338 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.04406, "high": 0.04414, "low": 0.04301, "close": 0.04373, "volume": 372786.8, "close_time": 1761134399999, "quote_volume": 16205.029859, "trades": 352, "taker_buy_base": 290401.3, "taker_buy_quote": 12604.896356 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.04374, "high": 0.04466, "low": 0.04374, "close": 0.0444, "volume": 11882.9, "close_time": 1761148799999, "quote_volume": 524.073145, "trades": 18, "taker_buy_base": 3171.1, "taker_buy_quote": 139.916871 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.04416, "high": 0.04426, "low": 0.04296, "close": 0.04296, "volume": 41135.5, "close_time": 1761163199999, "quote_volume": 1793.328318, "trades": 44, "taker_buy_base": 18659.1, "taker_buy_quote": 814.329936 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0433, "high": 0.04341, "low": 0.04148, "close": 0.04284, "volume": 90956.9, "close_time": 1761177599999, "quote_volume": 3832.291046, "trades": 99, "taker_buy_base": 35014.2, "taker_buy_quote": 1470.958713 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.04294, "high": 0.04343, "low": 0.04287, "close": 0.04343, "volume": 32564.0, "close_time": 1761191999999, "quote_volume": 1408.528157, "trades": 16, "taker_buy_base": 29435.3, "taker_buy_quote": 1273.445153 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.04343, "high": 0.04417, "low": 0.04343, "close": 0.04417, "volume": 13466.2, "close_time": 1761206399999, "quote_volume": 586.433558, "trades": 9, "taker_buy_base": 12682.1, "taker_buy_quote": 552.014597 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.04412, "high": 0.04423, "low": 0.04361, "close": 0.04368, "volume": 53109.9, "close_time": 1761220799999, "quote_volume": 2333.167154, "trades": 74, "taker_buy_base": 29181.4, "taker_buy_quote": 1280.813098 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0434, "high": 0.04423, "low": 0.0434, "close": 0.04422, "volume": 14798.1, "close_time": 1761235199999, "quote_volume": 648.253302, "trades": 24, "taker_buy_base": 8379.4, "taker_buy_quote": 367.393429 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.044, "high": 0.04475, "low": 0.04398, "close": 0.0442, "volume": 413553.1, "close_time": 1761249599999, "quote_volume": 18342.701458, "trades": 260, "taker_buy_base": 365949.6, "taker_buy_quote": 16233.553638 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.04411, "high": 0.04411, "low": 0.04363, "close": 0.04391, "volume": 67442.1, "close_time": 1761263999999, "quote_volume": 2955.672982, "trades": 34, "taker_buy_base": 25013.0, "taker_buy_quote": 1094.151986 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0442, "high": 0.04445, "low": 0.04389, "close": 0.04394, "volume": 137322.8, "close_time": 1761278399999, "quote_volume": 6080.490931, "trades": 152, "taker_buy_base": 126247.6, "taker_buy_quote": 5591.009992 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.04389, "high": 0.04462, "low": 0.04386, "close": 0.04432, "volume": 75878.5, "close_time": 1761292799999, "quote_volume": 3362.826149, "trades": 54, "taker_buy_base": 39387.3, "taker_buy_quote": 1749.923665 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.04441, "high": 0.04478, "low": 0.04331, "close": 0.04381, "volume": 204342.0, "close_time": 1761307199999, "quote_volume": 9087.660782, "trades": 224, "taker_buy_base": 162266.2, "taker_buy_quote": 7243.85969 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.04401, "high": 0.04476, "low": 0.04342, "close": 0.04374, "volume": 392341.2, "close_time": 1761321599999, "quote_volume": 17447.801496, "trades": 103, "taker_buy_base": 347993.8, "taker_buy_quote": 15489.747442 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.04336, "high": 0.04441, "low": 0.04336, "close": 0.04437, "volume": 260369.2, "close_time": 1761335999999, "quote_volume": 11395.342746, "trades": 183, "taker_buy_base": 31054.0, "taker_buy_quote": 1360.698904 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0445, "high": 0.04478, "low": 0.04438, "close": 0.04468, "volume": 10298.6, "close_time": 1761350399999, "quote_volume": 460.043849, "trades": 21, "taker_buy_base": 3302.6, "taker_buy_quote": 147.530243 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04462, "high": 0.04463, "low": 0.04436, "close": 0.04436, "volume": 26288.8, "close_time": 1761364799999, "quote_volume": 1170.63528, "trades": 38, "taker_buy_base": 5453.7, "taker_buy_quote": 243.317449 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.04419, "high": 0.04421, "low": 0.04418, "close": 0.04421, "volume": 12756.4, "close_time": 1761379199999, "quote_volume": 563.704052, "trades": 30, "taker_buy_base": 3793.5, "taker_buy_quote": 167.6727 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.04444, "high": 0.04455, "low": 0.04407, "close": 0.04431, "volume": 79347.6, "close_time": 1761393599999, "quote_volume": 3521.180255, "trades": 127, "taker_buy_base": 37642.8, "taker_buy_quote": 1669.774198 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0446, "high": 0.04467, "low": 0.04434, "close": 0.04461, "volume": 22816.9, "close_time": 1761407999999, "quote_volume": 1015.320186, "trades": 31, "taker_buy_base": 6849.0, "taker_buy_quote": 305.055496 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.04457, "high": 0.045, "low": 0.04444, "close": 0.0449, "volume": 26430.1, "close_time": 1761422399999, "quote_volume": 1182.773379, "trades": 15, "taker_buy_base": 25536.7, "taker_buy_quote": 1142.943011 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.04494, "high": 0.04502, "low": 0.04463, "close": 0.04481, "volume": 14989.8, "close_time": 1761436799999, "quote_volume": 672.338816, "trades": 29, "taker_buy_base": 4689.4, "taker_buy_quote": 210.518079 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04473, "high": 0.04485, "low": 0.04425, "close": 0.04425, "volume": 17539.5, "close_time": 1761451199999, "quote_volume": 783.230552, "trades": 41, "taker_buy_base": 3870.4, "taker_buy_quote": 172.948576 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.04428, "high": 0.04495, "low": 0.04428, "close": 0.04495, "volume": 6750.3, "close_time": 1761465599999, "quote_volume": 301.885879, "trades": 29, "taker_buy_base": 4594.9, "taker_buy_quote": 206.444767 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.04495, "high": 0.04565, "low": 0.04494, "close": 0.0454, "volume": 108148.7, "close_time": 1761479999999, "quote_volume": 4891.155552, "trades": 90, "taker_buy_base": 49515.1, "taker_buy_quote": 2236.781064 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.04557, "high": 0.04558, "low": 0.04518, "close": 0.04541, "volume": 91783.1, "close_time": 1761494399999, "quote_volume": 4163.305836, "trades": 56, "taker_buy_base": 44584.7, "taker_buy_quote": 2022.924031 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.04521, "high": 0.04541, "low": 0.04495, "close": 0.04498, "volume": 41673.6, "close_time": 1761508799999, "quote_volume": 1883.394611, "trades": 24, "taker_buy_base": 12532.4, "taker_buy_quote": 567.931565 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.04493, "high": 0.04559, "low": 0.04454, "close": 0.04559, "volume": 107389.8, "close_time": 1761523199999, "quote_volume": 4814.588153, "trades": 97, "taker_buy_base": 18225.1, "taker_buy_quote": 821.465504 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04516, "high": 0.04592, "low": 0.04516, "close": 0.04585, "volume": 56049.2, "close_time": 1761537599999, "quote_volume": 2567.628826, "trades": 41, "taker_buy_base": 52274.7, "taker_buy_quote": 2396.575228 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.04564, "high": 0.04611, "low": 0.04544, "close": 0.04564, "volume": 15024.1, "close_time": 1761551999999, "quote_volume": 688.005047, "trades": 9, "taker_buy_base": 809.1, "taker_buy_quote": 36.921936 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.04562, "high": 0.04567, "low": 0.04475, "close": 0.04475, "volume": 65033.1, "close_time": 1761566399999, "quote_volume": 2940.204668, "trades": 68, "taker_buy_base": 24796.0, "taker_buy_quote": 1125.633154 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.04493, "high": 0.04493, "low": 0.04396, "close": 0.04449, "volume": 32419.9, "close_time": 1761580799999, "quote_volume": 1439.407698, "trades": 54, "taker_buy_base": 12117.1, "taker_buy_quote": 538.816096 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.04475, "high": 0.04531, "low": 0.04475, "close": 0.04482, "volume": 21083.5, "close_time": 1761595199999, "quote_volume": 948.664814, "trades": 34, "taker_buy_base": 13364.5, "taker_buy_quote": 602.913987 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0445, "high": 0.0445, "low": 0.04405, "close": 0.04413, "volume": 38984.2, "close_time": 1761609599999, "quote_volume": 1726.726124, "trades": 13, "taker_buy_base": 22833.3, "taker_buy_quote": 1014.773768 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04357, "high": 0.04398, "low": 0.04329, "close": 0.04345, "volume": 54881.7, "close_time": 1761623999999, "quote_volume": 2392.008673, "trades": 65, "taker_buy_base": 37166.7, "taker_buy_quote": 1617.549697 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.04369, "high": 0.04433, "low": 0.0433, "close": 0.04394, "volume": 28642.2, "close_time": 1761638399999, "quote_volume": 1256.334763, "trades": 16, "taker_buy_base": 14342.1, "taker_buy_quote": 630.259842 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.04388, "high": 0.04398, "low": 0.04375, "close": 0.04398, "volume": 42666.5, "close_time": 1761652799999, "quote_volume": 1870.176949, "trades": 14, "taker_buy_base": 2066.4, "taker_buy_quote": 90.684247 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.04396, "high": 0.04449, "low": 0.04327, "close": 0.044, "volume": 69715.8, "close_time": 1761667199999, "quote_volume": 3045.603381, "trades": 111, "taker_buy_base": 43048.7, "taker_buy_quote": 1881.743111 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.04412, "high": 0.0449, "low": 0.04326, "close": 0.04326, "volume": 233159.3, "close_time": 1761681599999, "quote_volume": 10362.700191, "trades": 115, "taker_buy_base": 113651.8, "taker_buy_quote": 5053.848297 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.04326, "high": 0.04326, "low": 0.04196, "close": 0.04277, "volume": 176613.9, "close_time": 1761695999999, "quote_volume": 7489.330643, "trades": 265, "taker_buy_base": 51747.7, "taker_buy_quote": 2197.780306 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.04308, "high": 0.04328, "low": 0.04291, "close": 0.04305, "volume": 32653.1, "close_time": 1761710399999, "quote_volume": 1404.616327, "trades": 29, "taker_buy_base": 20559.8, "taker_buy_quote": 885.526859 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.04313, "high": 0.04365, "low": 0.04312, "close": 0.04315, "volume": 122022.5, "close_time": 1761724799999, "quote_volume": 5290.872203, "trades": 171, "taker_buy_base": 91526.7, "taker_buy_quote": 3967.440168 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.04319, "high": 0.04372, "low": 0.04302, "close": 0.04351, "volume": 60738.0, "close_time": 1761739199999, "quote_volume": 2634.027674, "trades": 145, "taker_buy_base": 27997.3, "taker_buy_quote": 1212.423437 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.04378, "high": 0.04397, "low": 0.04268, "close": 0.04295, "volume": 78393.9, "close_time": 1761753599999, "quote_volume": 3407.021809, "trades": 181, "taker_buy_base": 23107.6, "taker_buy_quote": 1001.255394 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.04281, "high": 0.04415, "low": 0.04198, "close": 0.04384, "volume": 498312.3, "close_time": 1761767999999, "quote_volume": 21534.673268, "trades": 966, "taker_buy_base": 222537.5, "taker_buy_quote": 9612.758832 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.04419, "high": 0.04455, "low": 0.04337, "close": 0.04337, "volume": 246296.9, "close_time": 1761782399999, "quote_volume": 10812.974923, "trades": 162, "taker_buy_base": 48266.6, "taker_buy_quote": 2129.44883 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.04337, "high": 0.04392, "low": 0.04337, "close": 0.0435, "volume": 6403.0, "close_time": 1761796799999, "quote_volume": 279.129063, "trades": 39, "taker_buy_base": 4862.8, "taker_buy_quote": 211.898881 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.04345, "high": 0.04345, "low": 0.04174, "close": 0.04333, "volume": 134582.7, "close_time": 1761811199999, "quote_volume": 5698.167184, "trades": 229, "taker_buy_base": 67229.2, "taker_buy_quote": 2863.645085 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0432, "high": 0.04321, "low": 0.04255, "close": 0.04255, "volume": 55421.3, "close_time": 1761825599999, "quote_volume": 2369.148733, "trades": 58, "taker_buy_base": 31825.7, "taker_buy_quote": 1362.433993 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.04258, "high": 0.04258, "low": 0.04013, "close": 0.04044, "volume": 173512.1, "close_time": 1761839999999, "quote_volume": 7152.36492, "trades": 250, "taker_buy_base": 85870.1, "taker_buy_quote": 3533.65472 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.04042, "high": 0.04075, "low": 0.0394, "close": 0.03971, "volume": 256389.6, "close_time": 1761854399999, "quote_volume": 10305.140681, "trades": 175, "taker_buy_base": 134214.0, "taker_buy_quote": 5411.412402 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.03968, "high": 0.04042, "low": 0.03968, "close": 0.04032, "volume": 157054.8, "close_time": 1761868799999, "quote_volume": 6283.965798, "trades": 85, "taker_buy_base": 12175.6, "taker_buy_quote": 486.151137 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.04127, "high": 0.04137, "low": 0.04127, "close": 0.04137, "volume": 33483.6, "close_time": 1761883199999, "quote_volume": 1382.170142, "trades": 19, "taker_buy_base": 14314.5, "taker_buy_quote": 590.759415 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.04167, "high": 0.04167, "low": 0.04138, "close": 0.04139, "volume": 37776.5, "close_time": 1761897599999, "quote_volume": 1568.214327, "trades": 67, "taker_buy_base": 37085.2, "taker_buy_quote": 1539.576866 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.04129, "high": 0.04189, "low": 0.04123, "close": 0.04189, "volume": 30647.5, "close_time": 1761911999999, "quote_volume": 1272.912409, "trades": 88, "taker_buy_base": 17469.9, "taker_buy_quote": 726.635134 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.04197, "high": 0.04219, "low": 0.04148, "close": 0.04205, "volume": 80914.1, "close_time": 1761926399999, "quote_volume": 3387.813044, "trades": 70, "taker_buy_base": 26464.1, "taker_buy_quote": 1107.411154 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.04195, "high": 0.04225, "low": 0.04105, "close": 0.04209, "volume": 242650.8, "close_time": 1761940799999, "quote_volume": 10043.867403, "trades": 211, "taker_buy_base": 123821.6, "taker_buy_quote": 5129.947036 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.04204, "high": 0.04228, "low": 0.04175, "close": 0.04178, "volume": 15499.2, "close_time": 1761955199999, "quote_volume": 651.054322, "trades": 32, "taker_buy_base": 8439.8, "taker_buy_quote": 354.240508 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0417, "high": 0.04184, "low": 0.04147, "close": 0.04148, "volume": 14141.1, "close_time": 1761969599999, "quote_volume": 590.065885, "trades": 53, "taker_buy_base": 3686.1, "taker_buy_quote": 153.487642 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.04172, "high": 0.04226, "low": 0.04172, "close": 0.04226, "volume": 35773.3, "close_time": 1761983999999, "quote_volume": 1503.819657, "trades": 56, "taker_buy_base": 15234.0, "taker_buy_quote": 637.289659 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.04244, "high": 0.04293, "low": 0.04223, "close": 0.0427, "volume": 45136.5, "close_time": 1761998399999, "quote_volume": 1922.441253, "trades": 98, "taker_buy_base": 27104.9, "taker_buy_quote": 1156.204565 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.04304, "high": 0.04323, "low": 0.04235, "close": 0.04304, "volume": 60287.3, "close_time": 1762012799999, "quote_volume": 2587.812906, "trades": 141, "taker_buy_base": 15712.8, "taker_buy_quote": 676.773068 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.04318, "high": 0.04473, "low": 0.0431, "close": 0.04328, "volume": 385806.1, "close_time": 1762027199999, "quote_volume": 16662.03095, "trades": 133, "taker_buy_base": 352368.1, "taker_buy_quote": 15217.423246 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.04334, "high": 0.0436, "low": 0.04312, "close": 0.04312, "volume": 42393.1, "close_time": 1762041599999, "quote_volume": 1838.416544, "trades": 80, "taker_buy_base": 5092.6, "taker_buy_quote": 220.461822 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.04342, "high": 0.04342, "low": 0.04327, "close": 0.04332, "volume": 17867.0, "close_time": 1762055999999, "quote_volume": 774.526004, "trades": 32, "taker_buy_base": 11327.2, "taker_buy_quote": 491.161324 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.04323, "high": 0.04461, "low": 0.04323, "close": 0.04457, "volume": 79388.0, "close_time": 1762070399999, "quote_volume": 3497.233796, "trades": 113, "taker_buy_base": 56365.2, "taker_buy_quote": 2486.056003 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.04447, "high": 0.04485, "low": 0.0439, "close": 0.04431, "volume": 241831.0, "close_time": 1762084799999, "quote_volume": 10734.385166, "trades": 168, "taker_buy_base": 150720.3, "taker_buy_quote": 6696.588513 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.04486, "high": 0.04487, "low": 0.04317, "close": 0.04336, "volume": 195234.0, "close_time": 1762099199999, "quote_volume": 8595.528312, "trades": 309, "taker_buy_base": 69373.0, "taker_buy_quote": 3057.622898 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.04321, "high": 0.04418, "low": 0.04287, "close": 0.04345, "volume": 149815.0, "close_time": 1762113599999, "quote_volume": 6530.72532, "trades": 240, "taker_buy_base": 96009.0, "taker_buy_quote": 4186.129447 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.04366, "high": 0.04702, "low": 0.04357, "close": 0.0467, "volume": 678090.6, "close_time": 1762127999999, "quote_volume": 30861.861216, "trades": 449, "taker_buy_base": 399858.9, "taker_buy_quote": 18253.8267 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.04687, "high": 0.04725, "low": 0.04209, "close": 0.0421, "volume": 692838.2, "close_time": 1762142399999, "quote_volume": 31090.295869, "trades": 1138, "taker_buy_base": 228243.5, "taker_buy_quote": 10304.868585 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.04209, "high": 0.04209, "low": 0.04034, "close": 0.04078, "volume": 256757.4, "close_time": 1762156799999, "quote_volume": 10538.523767, "trades": 262, "taker_buy_base": 73040.7, "taker_buy_quote": 2986.857217 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.04068, "high": 0.04105, "low": 0.04002, "close": 0.0403, "volume": 103536.2, "close_time": 1762171199999, "quote_volume": 4176.575211, "trades": 101, "taker_buy_base": 14048.0, "taker_buy_quote": 570.470342 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.04043, "high": 0.04089, "low": 0.03627, "close": 0.03757, "volume": 981139.8, "close_time": 1762185599999, "quote_volume": 37609.669386, "trades": 1202, "taker_buy_base": 453818.5, "taker_buy_quote": 17507.939069 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03756, "high": 0.03939, "low": 0.03753, "close": 0.03799, "volume": 598518.0, "close_time": 1762199999999, "quote_volume": 23094.775367, "trades": 1005, "taker_buy_base": 372889.3, "taker_buy_quote": 14435.530846 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03805, "high": 0.03841, "low": 0.03738, "close": 0.03841, "volume": 164261.7, "close_time": 1762214399999, "quote_volume": 6235.047799, "trades": 119, "taker_buy_base": 58542.3, "taker_buy_quote": 2221.292512 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03854, "high": 0.03981, "low": 0.03841, "close": 0.03971, "volume": 156952.7, "close_time": 1762228799999, "quote_volume": 6147.218013, "trades": 202, "taker_buy_base": 104474.8, "taker_buy_quote": 4096.474935 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.04009, "high": 0.0403, "low": 0.03808, "close": 0.03814, "volume": 407273.2, "close_time": 1762243199999, "quote_volume": 15872.986398, "trades": 896, "taker_buy_base": 189783.9, "taker_buy_quote": 7415.147475 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.03811, "high": 0.0395, "low": 0.03802, "close": 0.03886, "volume": 180559.7, "close_time": 1762257599999, "quote_volume": 7008.27556, "trades": 191, "taker_buy_base": 105737.6, "taker_buy_quote": 4111.515373 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03886, "high": 0.03979, "low": 0.038, "close": 0.03891, "volume": 323937.5, "close_time": 1762271999999, "quote_volume": 12603.757102, "trades": 648, "taker_buy_base": 224009.5, "taker_buy_quote": 8700.570113 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03917, "high": 0.0392, "low": 0.03628, "close": 0.03762, "volume": 681740.0, "close_time": 1762286399999, "quote_volume": 25691.155131, "trades": 1790, "taker_buy_base": 350361.4, "taker_buy_quote": 13185.335692 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03751, "high": 0.03855, "low": 0.03518, "close": 0.03822, "volume": 721702.7, "close_time": 1762300799999, "quote_volume": 26565.898838, "trades": 1967, "taker_buy_base": 346157.5, "taker_buy_quote": 12751.263582 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03817, "high": 0.03848, "low": 0.03593, "close": 0.03835, "volume": 350638.3, "close_time": 1762315199999, "quote_volume": 13086.225015, "trades": 625, "taker_buy_base": 192937.3, "taker_buy_quote": 7221.971212 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03798, "high": 0.03823, "low": 0.0379, "close": 0.03821, "volume": 44116.6, "close_time": 1762329599999, "quote_volume": 1677.775424, "trades": 40, "taker_buy_base": 12373.5, "taker_buy_quote": 471.59226 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.038, "high": 0.03818, "low": 0.03741, "close": 0.03818, "volume": 141057.2, "close_time": 1762343999999, "quote_volume": 5337.757595, "trades": 149, "taker_buy_base": 76997.9, "taker_buy_quote": 2912.848301 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03807, "high": 0.03863, "low": 0.03789, "close": 0.03863, "volume": 242034.6, "close_time": 1762358399999, "quote_volume": 9264.90539, "trades": 320, "taker_buy_base": 142285.7, "taker_buy_quote": 5449.756806 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03861, "high": 0.03929, "low": 0.03823, "close": 0.03929, "volume": 153844.4, "close_time": 1762372799999, "quote_volume": 5974.9569, "trades": 137, "taker_buy_base": 76130.1, "taker_buy_quote": 2964.731441 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.03922, "high": 0.03977, "low": 0.03886, "close": 0.03955, "volume": 113857.2, "close_time": 1762387199999, "quote_volume": 4481.421241, "trades": 283, "taker_buy_base": 89688.2, "taker_buy_quote": 3532.753096 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03943, "high": 0.03943, "low": 0.03851, "close": 0.03904, "volume": 403934.3, "close_time": 1762401599999, "quote_volume": 15683.041901, "trades": 334, "taker_buy_base": 210628.3, "taker_buy_quote": 8187.383432 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.03899, "high": 0.03902, "low": 0.03791, "close": 0.03808, "volume": 161021.0, "close_time": 1762415999999, "quote_volume": 6134.2082, "trades": 251, "taker_buy_base": 27973.0, "taker_buy_quote": 1069.433614 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.03803, "high": 0.03823, "low": 0.03798, "close": 0.03818, "volume": 173593.0, "close_time": 1762430399999, "quote_volume": 6628.664054, "trades": 65, "taker_buy_base": 49355.7, "taker_buy_quote": 1884.360698 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.03812, "high": 0.03898, "low": 0.03741, "close": 0.03759, "volume": 468829.5, "close_time": 1762444799999, "quote_volume": 17873.615691, "trades": 768, "taker_buy_base": 229096.2, "taker_buy_quote": 8758.881534 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03762, "high": 0.03996, "low": 0.03706, "close": 0.03995, "volume": 507419.8, "close_time": 1762459199999, "quote_volume": 19539.2247, "trades": 743, "taker_buy_base": 294933.9, "taker_buy_quote": 11440.353715 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03995, "high": 0.04045, "low": 0.03915, "close": 0.03999, "volume": 310831.7, "close_time": 1762473599999, "quote_volume": 12402.797359, "trades": 453, "taker_buy_base": 190322.0, "taker_buy_quote": 7621.491133 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04031, "high": 0.04126, "low": 0.04019, "close": 0.04126, "volume": 205779.8, "close_time": 1762487999999, "quote_volume": 8365.841175, "trades": 103, "taker_buy_base": 91107.7, "taker_buy_quote": 3714.655036 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.04132, "high": 0.04251, "low": 0.04082, "close": 0.04244, "volume": 151891.5, "close_time": 1762502399999, "quote_volume": 6311.613573, "trades": 94, "taker_buy_base": 110926.6, "taker_buy_quote": 4608.181734 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.04241, "high": 0.04247, "low": 0.04006, "close": 0.04057, "volume": 199684.4, "close_time": 1762516799999, "quote_volume": 8212.756474, "trades": 149, "taker_buy_base": 68719.1, "taker_buy_quote": 2826.88911 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.04041, "high": 0.04211, "low": 0.03941, "close": 0.04211, "volume": 181271.0, "close_time": 1762531199999, "quote_volume": 7354.022081, "trades": 132, "taker_buy_base": 68415.0, "taker_buy_quote": 2807.165246 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.04232, "high": 0.04746, "low": 0.04206, "close": 0.04665, "volume": 3064005.6, "close_time": 1762545599999, "quote_volume": 137091.58922, "trades": 1548, "taker_buy_base": 609953.4, "taker_buy_quote": 27178.511899 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0467, "high": 0.04913, "low": 0.04644, "close": 0.04696, "volume": 526133.2, "close_time": 1762559999999, "quote_volume": 25200.995336, "trades": 589, "taker_buy_base": 267568.5, "taker_buy_quote": 12803.700479 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04706, "high": 0.0485, "low": 0.04629, "close": 0.04687, "volume": 201318.2, "close_time": 1762574399999, "quote_volume": 9598.770589, "trades": 230, "taker_buy_base": 112725.0, "taker_buy_quote": 5378.483143 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0467, "high": 0.04786, "low": 0.04628, "close": 0.04688, "volume": 192048.1, "close_time": 1762588799999, "quote_volume": 9005.887958, "trades": 170, "taker_buy_base": 135799.1, "taker_buy_quote": 6369.639548 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.04678, "high": 0.048, "low": 0.04638, "close": 0.04677, "volume": 907559.8, "close_time": 1762603199999, "quote_volume": 42430.944598, "trades": 421, "taker_buy_base": 121224.4, "taker_buy_quote": 5698.577444 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.04724, "high": 0.04724, "low": 0.04586, "close": 0.04627, "volume": 378293.0, "close_time": 1762617599999, "quote_volume": 17675.796703, "trades": 236, "taker_buy_base": 317262.1, "taker_buy_quote": 14836.611011 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.04597, "high": 0.04649, "low": 0.04528, "close": 0.04573, "volume": 133656.3, "close_time": 1762631999999, "quote_volume": 6135.040888, "trades": 124, "taker_buy_base": 51334.5, "taker_buy_quote": 2363.404624 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0457, "high": 0.04659, "low": 0.04538, "close": 0.04615, "volume": 179544.6, "close_time": 1762646399999, "quote_volume": 8278.123717, "trades": 162, "taker_buy_base": 78450.5, "taker_buy_quote": 3620.09558 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04603, "high": 0.04618, "low": 0.04322, "close": 0.04353, "volume": 744082.1, "close_time": 1762660799999, "quote_volume": 33482.607778, "trades": 2740, "taker_buy_base": 391047.0, "taker_buy_quote": 17654.307978 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0435, "high": 0.04486, "low": 0.0435, "close": 0.04476, "volume": 314461.5, "close_time": 1762675199999, "quote_volume": 13928.896553, "trades": 1226, "taker_buy_base": 167772.4, "taker_buy_quote": 7432.279708 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.04474, "high": 0.04479, "low": 0.04345, "close": 0.0446, "volume": 396813.5, "close_time": 1762689599999, "quote_volume": 17590.338495, "trades": 1907, "taker_buy_base": 197572.3, "taker_buy_quote": 8749.898464 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.04455, "high": 0.04573, "low": 0.04426, "close": 0.04549, "volume": 513474.0, "close_time": 1762703999999, "quote_volume": 23083.601244, "trades": 1388, "taker_buy_base": 277434.1, "taker_buy_quote": 12463.498392 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.04552, "high": 0.04628, "low": 0.04516, "close": 0.04628, "volume": 436261.8, "close_time": 1762718399999, "quote_volume": 19896.789212, "trades": 1229, "taker_buy_base": 204161.6, "taker_buy_quote": 9312.629427 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.04629, "high": 0.04644, "low": 0.04564, "close": 0.04593, "volume": 224304.6, "close_time": 1762732799999, "quote_volume": 10324.754622, "trades": 481, "taker_buy_base": 122456.6, "taker_buy_quote": 5637.59972 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.04595, "high": 0.04687, "low": 0.04558, "close": 0.04617, "volume": 638642.1, "close_time": 1762747199999, "quote_volume": 29440.502293, "trades": 1865, "taker_buy_base": 347741.0, "taker_buy_quote": 16024.144919 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.04613, "high": 0.0462, "low": 0.04549, "close": 0.04591, "volume": 520109.7, "close_time": 1762761599999, "quote_volume": 23839.494769, "trades": 2233, "taker_buy_base": 275580.2, "taker_buy_quote": 12635.903615 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.04591, "high": 0.04626, "low": 0.04511, "close": 0.04612, "volume": 950892.7, "close_time": 1762775999999, "quote_volume": 43452.837755, "trades": 5029, "taker_buy_base": 462542.8, "taker_buy_quote": 21133.331023 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.04608, "high": 0.04631, "low": 0.04491, "close": 0.04551, "volume": 617727.7, "close_time": 1762790399999, "quote_volume": 28216.276976, "trades": 2961, "taker_buy_base": 308424.0, "taker_buy_quote": 14086.070736 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.04553, "high": 0.04588, "low": 0.04498, "close": 0.04534, "volume": 885410.3, "close_time": 1762804799999, "quote_volume": 40185.499347, "trades": 3325, "taker_buy_base": 444140.1, "taker_buy_quote": 20157.392241 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.04535, "high": 0.04595, "low": 0.04441, "close": 0.0451, "volume": 848082.4, "close_time": 1762819199999, "quote_volume": 38310.773228, "trades": 2369, "taker_buy_base": 413879.8, "taker_buy_quote": 18690.601788 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04516, "high": 0.04614, "low": 0.04439, "close": 0.04531, "volume": 554174.0, "close_time": 1762833599999, "quote_volume": 25055.534029, "trades": 1914, "taker_buy_base": 274806.9, "taker_buy_quote": 12411.301636 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.04528, "high": 0.04549, "low": 0.04372, "close": 0.0438, "volume": 658014.0, "close_time": 1762847999999, "quote_volume": 29209.399555, "trades": 2174, "taker_buy_base": 332979.0, "taker_buy_quote": 14779.663416 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.04376, "high": 0.04462, "low": 0.04374, "close": 0.04411, "volume": 234623.5, "close_time": 1762862399999, "quote_volume": 10342.576194, "trades": 620, "taker_buy_base": 115014.2, "taker_buy_quote": 5068.980895 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04412, "high": 0.04423, "low": 0.04331, "close": 0.04371, "volume": 191349.3, "close_time": 1762876799999, "quote_volume": 8389.678243, "trades": 71, "taker_buy_base": 85129.0, "taker_buy_quote": 3729.758688 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04375, "high": 0.04412, "low": 0.0427, "close": 0.04282, "volume": 343275.4, "close_time": 1762891199999, "quote_volume": 14833.474151, "trades": 380, "taker_buy_base": 114153.0, "taker_buy_quote": 4949.006774 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.04285, "high": 0.04291, "low": 0.042, "close": 0.04205, "volume": 357133.8, "close_time": 1762905599999, "quote_volume": 15128.308646, "trades": 134, "taker_buy_base": 160349.3, "taker_buy_quote": 6795.076462 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04219, "high": 0.0428, "low": 0.04161, "close": 0.04266, "volume": 155828.1, "close_time": 1762919999999, "quote_volume": 6622.724993, "trades": 453, "taker_buy_base": 73661.1, "taker_buy_quote": 3127.158539 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.04268, "high": 0.04328, "low": 0.04253, "close": 0.04275, "volume": 334142.7, "close_time": 1762934399999, "quote_volume": 14355.612923, "trades": 928, "taker_buy_base": 154272.2, "taker_buy_quote": 6628.160471 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.04294, "high": 0.04436, "low": 0.04292, "close": 0.04396, "volume": 290340.1, "close_time": 1762948799999, "quote_volume": 12758.034263, "trades": 787, "taker_buy_base": 154750.5, "taker_buy_quote": 6794.241528 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.04409, "high": 0.0444, "low": 0.04224, "close": 0.04224, "volume": 391332.1, "close_time": 1762963199999, "quote_volume": 17104.336543, "trades": 1003, "taker_buy_base": 213389.2, "taker_buy_quote": 9323.82452 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.04222, "high": 0.04232, "low": 0.04048, "close": 0.0408, "volume": 199525.4, "close_time": 1762977599999, "quote_volume": 8218.604387, "trades": 214, "taker_buy_base": 97666.5, "taker_buy_quote": 4033.351698 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0409, "high": 0.04164, "low": 0.0409, "close": 0.04121, "volume": 85624.7, "close_time": 1762991999999, "quote_volume": 3539.136899, "trades": 48, "taker_buy_base": 31987.3, "taker_buy_quote": 1319.796527 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04135, "high": 0.04265, "low": 0.04038, "close": 0.04155, "volume": 112447.7, "close_time": 1763006399999, "quote_volume": 4636.225197, "trades": 76, "taker_buy_base": 81717.0, "taker_buy_quote": 3366.45301 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04155, "high": 0.04233, "low": 0.04154, "close": 0.04166, "volume": 138925.1, "close_time": 1763020799999, "quote_volume": 5841.831422, "trades": 27, "taker_buy_base": 52742.2, "taker_buy_quote": 2207.967836 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04168, "high": 0.04173, "low": 0.04121, "close": 0.04142, "volume": 29194.0, "close_time": 1763035199999, "quote_volume": 1207.316456, "trades": 21, "taker_buy_base": 18745.5, "taker_buy_quote": 776.031129 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04142, "high": 0.04157, "low": 0.04068, "close": 0.04068, "volume": 51876.8, "close_time": 1763049599999, "quote_volume": 2138.926742, "trades": 32, "taker_buy_base": 626.0, "taker_buy_quote": 25.85945 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04079, "high": 0.04079, "low": 0.03837, "close": 0.03837, "volume": 187333.3, "close_time": 1763063999999, "quote_volume": 7321.121213, "trades": 114, "taker_buy_base": 79321.7, "taker_buy_quote": 3123.510986 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03849, "high": 0.03979, "low": 0.03829, "close": 0.03949, "volume": 91001.8, "close_time": 1763078399999, "quote_volume": 3547.38412, "trades": 49, "taker_buy_base": 54884.0, "taker_buy_quote": 2129.264774 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03947, "high": 0.03948, "low": 0.03902, "close": 0.03911, "volume": 21395.4, "close_time": 1763092799999, "quote_volume": 841.754959, "trades": 9, "taker_buy_base": 13625.1, "taker_buy_quote": 535.335998 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03919, "high": 0.03984, "low": 0.03777, "close": 0.03957, "volume": 108585.4, "close_time": 1763107199999, "quote_volume": 4250.637369, "trades": 61, "taker_buy_base": 46007.2, "taker_buy_quote": 1796.176495 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03957, "high": 0.03957, "low": 0.03877, "close": 0.03893, "volume": 39515.1, "close_time": 1763121599999, "quote_volume": 1541.864777, "trades": 39, "taker_buy_base": 21967.1, "taker_buy_quote": 854.342504 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03887, "high": 0.04006, "low": 0.03816, "close": 0.0397, "volume": 158495.1, "close_time": 1763135999999, "quote_volume": 6173.028876, "trades": 101, "taker_buy_base": 89667.8, "taker_buy_quote": 3495.925769 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03948, "high": 0.03965, "low": 0.03888, "close": 0.03931, "volume": 56465.8, "close_time": 1763150399999, "quote_volume": 2221.292925, "trades": 41, "taker_buy_base": 19450.4, "taker_buy_quote": 766.393878 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03935, "high": 0.03935, "low": 0.03753, "close": 0.03807, "volume": 150356.1, "close_time": 1763164799999, "quote_volume": 5789.554527, "trades": 73, "taker_buy_base": 57495.4, "taker_buy_quote": 2206.877346 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03834, "high": 0.03909, "low": 0.03827, "close": 0.03901, "volume": 33782.7, "close_time": 1763179199999, "quote_volume": 1308.468891, "trades": 16, "taker_buy_base": 23254.9, "taker_buy_quote": 899.580681 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0391, "high": 0.03966, "low": 0.03892, "close": 0.03915, "volume": 35662.3, "close_time": 1763193599999, "quote_volume": 1402.756554, "trades": 25, "taker_buy_base": 5520.9, "taker_buy_quote": 216.514203 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03913, "high": 0.03913, "low": 0.03821, "close": 0.03841, "volume": 18045.4, "close_time": 1763207999999, "quote_volume": 694.66462, "trades": 14, "taker_buy_base": 1501.7, "taker_buy_quote": 58.486177 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03841, "high": 0.03898, "low": 0.0384, "close": 0.03859, "volume": 38776.8, "close_time": 1763222399999, "quote_volume": 1505.388272, "trades": 18, "taker_buy_base": 33066.9, "taker_buy_quote": 1284.501962 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03851, "high": 0.03904, "low": 0.03833, "close": 0.0387, "volume": 36358.5, "close_time": 1763236799999, "quote_volume": 1404.433237, "trades": 20, "taker_buy_base": 23219.0, "taker_buy_quote": 898.679094 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0387, "high": 0.0387, "low": 0.03833, "close": 0.03845, "volume": 27088.1, "close_time": 1763251199999, "quote_volume": 1040.797522, "trades": 18, "taker_buy_base": 7159.5, "taker_buy_quote": 275.845127 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03832, "high": 0.03873, "low": 0.03769, "close": 0.03873, "volume": 84520.3, "close_time": 1763265599999, "quote_volume": 3232.907618, "trades": 36, "taker_buy_base": 35945.1, "taker_buy_quote": 1374.891124 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03851, "high": 0.03876, "low": 0.03835, "close": 0.03864, "volume": 388774.9, "close_time": 1763279999999, "quote_volume": 15033.616084, "trades": 108, "taker_buy_base": 47978.9, "taker_buy_quote": 1853.344301 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0386, "high": 0.03866, "low": 0.03779, "close": 0.03786, "volume": 354190.5, "close_time": 1763294399999, "quote_volume": 13604.293058, "trades": 91, "taker_buy_base": 61363.1, "taker_buy_quote": 2365.832681 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03782, "high": 0.03798, "low": 0.03689, "close": 0.03689, "volume": 188449.4, "close_time": 1763308799999, "quote_volume": 7038.687618, "trades": 81, "taker_buy_base": 120172.7, "taker_buy_quote": 4478.721534 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03702, "high": 0.0371, "low": 0.03581, "close": 0.03662, "volume": 117135.9, "close_time": 1763323199999, "quote_volume": 4268.068081, "trades": 63, "taker_buy_base": 57032.4, "taker_buy_quote": 2087.015616 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03705, "high": 0.03735, "low": 0.03617, "close": 0.03721, "volume": 61936.6, "close_time": 1763337599999, "quote_volume": 2267.643266, "trades": 43, "taker_buy_base": 35939.0, "taker_buy_quote": 1315.316869 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03718, "high": 0.0375, "low": 0.03683, "close": 0.0375, "volume": 25991.6, "close_time": 1763351999999, "quote_volume": 970.542615, "trades": 23, "taker_buy_base": 12913.5, "taker_buy_quote": 481.701677 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03751, "high": 0.03756, "low": 0.03725, "close": 0.03753, "volume": 26869.7, "close_time": 1763366399999, "quote_volume": 1005.473624, "trades": 20, "taker_buy_base": 7632.7, "taker_buy_quote": 286.034058 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03752, "high": 0.0378, "low": 0.03729, "close": 0.0378, "volume": 75262.1, "close_time": 1763380799999, "quote_volume": 2824.414207, "trades": 24, "taker_buy_base": 26534.7, "taker_buy_quote": 996.866249 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03752, "high": 0.03779, "low": 0.03641, "close": 0.03703, "volume": 237638.7, "close_time": 1763395199999, "quote_volume": 8789.77308, "trades": 106, "taker_buy_base": 175447.3, "taker_buy_quote": 6471.810338 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03686, "high": 0.03756, "low": 0.03618, "close": 0.03648, "volume": 86106.5, "close_time": 1763409599999, "quote_volume": 3172.961683, "trades": 88, "taker_buy_base": 37520.3, "taker_buy_quote": 1383.576323 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03617, "high": 0.0365, "low": 0.03576, "close": 0.03616, "volume": 70434.7, "close_time": 1763423999999, "quote_volume": 2546.680129, "trades": 50, "taker_buy_base": 24867.6, "taker_buy_quote": 901.001528 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03631, "high": 0.03724, "low": 0.03611, "close": 0.03684, "volume": 28256.0, "close_time": 1763438399999, "quote_volume": 1030.509739, "trades": 39, "taker_buy_base": 4101.6, "taker_buy_quote": 150.005898 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0368, "high": 0.0368, "low": 0.03558, "close": 0.03605, "volume": 114113.9, "close_time": 1763452799999, "quote_volume": 4118.88108, "trades": 55, "taker_buy_base": 65199.1, "taker_buy_quote": 2355.197584 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03607, "high": 0.03647, "low": 0.03598, "close": 0.03604, "volume": 152722.6, "close_time": 1763467199999, "quote_volume": 5530.784576, "trades": 68, "taker_buy_base": 80918.3, "taker_buy_quote": 2933.406883 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03569, "high": 0.03662, "low": 0.03555, "close": 0.03653, "volume": 84975.8, "close_time": 1763481599999, "quote_volume": 3084.524349, "trades": 50, "taker_buy_base": 50907.9, "taker_buy_quote": 1852.483205 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03647, "high": 0.03731, "low": 0.03647, "close": 0.03688, "volume": 94333.7, "close_time": 1763495999999, "quote_volume": 3501.708552, "trades": 46, "taker_buy_base": 47192.4, "taker_buy_quote": 1752.491615 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03683, "high": 0.03715, "low": 0.03639, "close": 0.03673, "volume": 192890.3, "close_time": 1763510399999, "quote_volume": 7133.779538, "trades": 47, "taker_buy_base": 171031.0, "taker_buy_quote": 6329.117418 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03667, "high": 0.03685, "low": 0.0362, "close": 0.0362, "volume": 99603.7, "close_time": 1763524799999, "quote_volume": 3638.049165, "trades": 41, "taker_buy_base": 21309.4, "taker_buy_quote": 782.469282 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03614, "high": 0.03614, "low": 0.03518, "close": 0.03603, "volume": 36464.3, "close_time": 1763539199999, "quote_volume": 1297.54375, "trades": 21, "taker_buy_base": 20869.7, "taker_buy_quote": 748.358688 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03602, "high": 0.0363, "low": 0.03598, "close": 0.03615, "volume": 76445.9, "close_time": 1763553599999, "quote_volume": 2765.207032, "trades": 39, "taker_buy_base": 30250.6, "taker_buy_quote": 1097.066585 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03625, "high": 0.03646, "low": 0.03552, "close": 0.03556, "volume": 142594.5, "close_time": 1763567999999, "quote_volume": 5144.132196, "trades": 42, "taker_buy_base": 70839.2, "taker_buy_quote": 2555.973761 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.03538, "high": 0.0354, "low": 0.03388, "close": 0.03448, "volume": 245048.7, "close_time": 1763582399999, "quote_volume": 8516.409551, "trades": 117, "taker_buy_base": 118728.5, "taker_buy_quote": 4138.607634 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03422, "high": 0.0359, "low": 0.03419, "close": 0.0359, "volume": 196756.8, "close_time": 1763596799999, "quote_volume": 6960.76544, "trades": 65, "taker_buy_base": 167056.8, "taker_buy_quote": 5921.418584 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03586, "high": 0.03618, "low": 0.03573, "close": 0.03603, "volume": 56819.6, "close_time": 1763611199999, "quote_volume": 2043.743089, "trades": 22, "taker_buy_base": 25296.2, "taker_buy_quote": 913.292748 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.03603, "high": 0.03629, "low": 0.03584, "close": 0.03629, "volume": 107651.6, "close_time": 1763625599999, "quote_volume": 3882.10001, "trades": 39, "taker_buy_base": 42663.0, "taker_buy_quote": 1542.240221 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.03639, "high": 0.037, "low": 0.03628, "close": 0.03696, "volume": 151113.2, "close_time": 1763639999999, "quote_volume": 5533.618816, "trades": 58, "taker_buy_base": 97683.0, "taker_buy_quote": 3574.457893 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.03711, "high": 0.0377, "low": 0.03671, "close": 0.03671, "volume": 148423.7, "close_time": 1763654399999, "quote_volume": 5521.506863, "trades": 58, "taker_buy_base": 68845.2, "taker_buy_quote": 2565.875615 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.03542, "high": 0.03544, "low": 0.03318, "close": 0.03419, "volume": 2913033.9, "close_time": 1763668799999, "quote_volume": 99250.977989, "trades": 385, "taker_buy_base": 1780397.2, "taker_buy_quote": 60744.128121 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.03415, "high": 0.03529, "low": 0.03393, "close": 0.03418, "volume": 300541.3, "close_time": 1763683199999, "quote_volume": 10481.564305, "trades": 104, "taker_buy_base": 87297.8, "taker_buy_quote": 3025.225081 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03433, "high": 0.03503, "low": 0.03409, "close": 0.03409, "volume": 146007.5, "close_time": 1763697599999, "quote_volume": 5080.745066, "trades": 49, "taker_buy_base": 107772.6, "taker_buy_quote": 3757.141485 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.03441, "high": 0.03467, "low": 0.03161, "close": 0.0327, "volume": 1372579.7, "close_time": 1763711999999, "quote_volume": 45093.145084, "trades": 679, "taker_buy_base": 776681.2, "taker_buy_quote": 25444.819466 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0327, "high": 0.0331, "low": 0.03191, "close": 0.03224, "volume": 360240.0, "close_time": 1763726399999, "quote_volume": 11663.528129, "trades": 229, "taker_buy_base": 101262.9, "taker_buy_quote": 3284.75011 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.03234, "high": 0.03325, "low": 0.03152, "close": 0.03213, "volume": 190519.7, "close_time": 1763740799999, "quote_volume": 6209.069061, "trades": 79, "taker_buy_base": 121102.1, "taker_buy_quote": 3954.106721 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03209, "high": 0.03365, "low": 0.03209, "close": 0.03299, "volume": 231830.7, "close_time": 1763755199999, "quote_volume": 7671.819686, "trades": 51, "taker_buy_base": 85130.1, "taker_buy_quote": 2835.691042 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.03281, "high": 0.03321, "low": 0.03199, "close": 0.03207, "volume": 156820.4, "close_time": 1763769599999, "quote_volume": 5128.871861, "trades": 75, "taker_buy_base": 123444.5, "taker_buy_quote": 4047.093537 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03287, "high": 0.03313, "low": 0.03287, "close": 0.03289, "volume": 31075.1, "close_time": 1763783999999, "quote_volume": 1025.016829, "trades": 9, "taker_buy_base": 14803.0, "taker_buy_quote": 489.995966 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03255, "high": 0.03266, "low": 0.03226, "close": 0.03255, "volume": 32377.6, "close_time": 1763798399999, "quote_volume": 1053.623958, "trades": 20, "taker_buy_base": 5977.7, "taker_buy_quote": 193.44751 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03207, "high": 0.03268, "low": 0.03207, "close": 0.03224, "volume": 58730.6, "close_time": 1763812799999, "quote_volume": 1893.333363, "trades": 38, "taker_buy_base": 9774.9, "taker_buy_quote": 314.158759 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03225, "high": 0.03279, "low": 0.03204, "close": 0.03266, "volume": 41064.9, "close_time": 1763827199999, "quote_volume": 1333.976083, "trades": 32, "taker_buy_base": 18965.5, "taker_buy_quote": 618.366635 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03279, "high": 0.0329, "low": 0.03241, "close": 0.03241, "volume": 41608.3, "close_time": 1763841599999, "quote_volume": 1356.263883, "trades": 14, "taker_buy_base": 25478.9, "taker_buy_quote": 830.335529 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03239, "high": 0.03332, "low": 0.03239, "close": 0.033, "volume": 100109.1, "close_time": 1763855999999, "quote_volume": 3291.027869, "trades": 31, "taker_buy_base": 70067.3, "taker_buy_quote": 2299.558808 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.033, "high": 0.03346, "low": 0.03286, "close": 0.03317, "volume": 72541.3, "close_time": 1763870399999, "quote_volume": 2405.117386, "trades": 22, "taker_buy_base": 41049.0, "taker_buy_quote": 1360.382097 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03331, "high": 0.03352, "low": 0.03293, "close": 0.0333, "volume": 103263.2, "close_time": 1763884799999, "quote_volume": 3423.596041, "trades": 39, "taker_buy_base": 25278.9, "taker_buy_quote": 839.187279 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03322, "high": 0.03339, "low": 0.03292, "close": 0.03313, "volume": 61743.7, "close_time": 1763899199999, "quote_volume": 2048.286501, "trades": 26, "taker_buy_base": 42244.2, "taker_buy_quote": 1402.661218 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03345, "high": 0.03354, "low": 0.03297, "close": 0.03311, "volume": 103927.9, "close_time": 1763913599999, "quote_volume": 3451.802813, "trades": 22, "taker_buy_base": 34304.4, "taker_buy_quote": 1139.405301 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03323, "high": 0.03337, "low": 0.0331, "close": 0.03336, "volume": 7688.2, "close_time": 1763927999999, "quote_volume": 255.202455, "trades": 8, "taker_buy_base": 451.1, "taker_buy_quote": 14.958446 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0333, "high": 0.03347, "low": 0.03293, "close": 0.03306, "volume": 159592.9, "close_time": 1763942399999, "quote_volume": 5300.400515, "trades": 32, "taker_buy_base": 40089.2, "taker_buy_quote": 1339.605824 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03306, "high": 0.03389, "low": 0.03292, "close": 0.03366, "volume": 58129.7, "close_time": 1763956799999, "quote_volume": 1926.074266, "trades": 24, "taker_buy_base": 56866.1, "taker_buy_quote": 1884.46377 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03336, "high": 0.03373, "low": 0.0333, "close": 0.03342, "volume": 39233.8, "close_time": 1763971199999, "quote_volume": 1312.053135, "trades": 33, "taker_buy_base": 13501.1, "taker_buy_quote": 452.232146 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03336, "high": 0.03336, "low": 0.03233, "close": 0.03283, "volume": 306547.3, "close_time": 1763985599999, "quote_volume": 10077.153134, "trades": 61, "taker_buy_base": 230910.6, "taker_buy_quote": 7600.900261 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03276, "high": 0.03339, "low": 0.03257, "close": 0.03339, "volume": 60552.1, "close_time": 1763999999999, "quote_volume": 1986.321735, "trades": 54, "taker_buy_base": 17789.5, "taker_buy_quote": 584.183838 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03352, "high": 0.03441, "low": 0.03335, "close": 0.03407, "volume": 323292.3, "close_time": 1764014399999, "quote_volume": 10964.457397, "trades": 193, "taker_buy_base": 255635.4, "taker_buy_quote": 8681.610652 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03411, "high": 0.03435, "low": 0.03394, "close": 0.03394, "volume": 176064.7, "close_time": 1764028799999, "quote_volume": 6011.563637, "trades": 79, "taker_buy_base": 64921.3, "taker_buy_quote": 2219.732771 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03402, "high": 0.0342, "low": 0.03381, "close": 0.03381, "volume": 42818.9, "close_time": 1764043199999, "quote_volume": 1457.721293, "trades": 22, "taker_buy_base": 16024.0, "taker_buy_quote": 545.425296 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03393, "high": 0.03393, "low": 0.03375, "close": 0.03375, "volume": 52621.8, "close_time": 1764057599999, "quote_volume": 1781.805175, "trades": 10, "taker_buy_base": 341.5, "taker_buy_quote": 11.525625 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03375, "high": 0.03375, "low": 0.0335, "close": 0.03351, "volume": 86313.5, "close_time": 1764071999999, "quote_volume": 2899.992641, "trades": 20, "taker_buy_base": 50758.1, "taker_buy_quote": 1705.526838 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03355, "high": 0.03377, "low": 0.03301, "close": 0.03343, "volume": 77130.0, "close_time": 1764086399999, "quote_volume": 2573.732441, "trades": 30, "taker_buy_base": 61543.3, "taker_buy_quote": 2049.461678 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03341, "high": 0.03397, "low": 0.03321, "close": 0.03329, "volume": 54380.0, "close_time": 1764100799999, "quote_volume": 1833.325299, "trades": 21, "taker_buy_base": 16040.0, "taker_buy_quote": 543.569136 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03371, "high": 0.0339, "low": 0.03371, "close": 0.03375, "volume": 15782.6, "close_time": 1764115199999, "quote_volume": 533.990039, "trades": 9, "taker_buy_base": 3252.7, "taker_buy_quote": 109.998414 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03386, "high": 0.03386, "low": 0.03321, "close": 0.03321, "volume": 35437.2, "close_time": 1764129599999, "quote_volume": 1188.840786, "trades": 8, "taker_buy_base": 594.1, "taker_buy_quote": 20.047364 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.03331, "high": 0.03354, "low": 0.03324, "close": 0.03354, "volume": 43051.1, "close_time": 1764143999999, "quote_volume": 1435.896325, "trades": 16, "taker_buy_base": 24632.5, "taker_buy_quote": 820.792964 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0334, "high": 0.03344, "low": 0.03302, "close": 0.03306, "volume": 31687.4, "close_time": 1764158399999, "quote_volume": 1054.566535, "trades": 18, "taker_buy_base": 12930.6, "taker_buy_quote": 431.509521 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03295, "high": 0.03337, "low": 0.03275, "close": 0.03291, "volume": 194229.6, "close_time": 1764172799999, "quote_volume": 6399.715916, "trades": 126, "taker_buy_base": 118764.4, "taker_buy_quote": 3913.223559 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03305, "high": 0.0339, "low": 0.03305, "close": 0.03368, "volume": 108281.1, "close_time": 1764187199999, "quote_volume": 3645.109719, "trades": 43, "taker_buy_base": 55542.7, "taker_buy_quote": 1865.908552 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.03367, "high": 0.03373, "low": 0.03351, "close": 0.03354, "volume": 96784.1, "close_time": 1764201599999, "quote_volume": 3253.230336, "trades": 28, "taker_buy_base": 59857.6, "taker_buy_quote": 2009.967313 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03357, "high": 0.03382, "low": 0.03344, "close": 0.03351, "volume": 70693.0, "close_time": 1764215999999, "quote_volume": 2375.92731, "trades": 20, "taker_buy_base": 31308.4, "taker_buy_quote": 1050.008079 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.03353, "high": 0.03365, "low": 0.0334, "close": 0.03349, "volume": 127226.2, "close_time": 1764230399999, "quote_volume": 4264.869506, "trades": 32, "taker_buy_base": 77065.8, "taker_buy_quote": 2585.269093 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03349, "high": 0.03359, "low": 0.03332, "close": 0.03351, "volume": 53587.4, "close_time": 1764244799999, "quote_volume": 1790.269632, "trades": 20, "taker_buy_base": 20411.7, "taker_buy_quote": 681.428559 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03348, "high": 0.03393, "low": 0.03341, "close": 0.03393, "volume": 135230.3, "close_time": 1764259199999, "quote_volume": 4556.771927, "trades": 30, "taker_buy_base": 65139.8, "taker_buy_quote": 2192.155083 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.034, "high": 0.03449, "low": 0.034, "close": 0.03435, "volume": 75775.3, "close_time": 1764273599999, "quote_volume": 2604.245652, "trades": 19, "taker_buy_base": 58916.4, "taker_buy_quote": 2026.917724 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.03435, "high": 0.03458, "low": 0.03385, "close": 0.03389, "volume": 196215.5, "close_time": 1764287999999, "quote_volume": 6722.290103, "trades": 32, "taker_buy_base": 99859.1, "taker_buy_quote": 3421.333008 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03397, "high": 0.03397, "low": 0.03328, "close": 0.03343, "volume": 209153.5, "close_time": 1764302399999, "quote_volume": 7020.740973, "trades": 119, "taker_buy_base": 79931.6, "taker_buy_quote": 2686.169678 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03332, "high": 0.03332, "low": 0.03313, "close": 0.03319, "volume": 92163.1, "close_time": 1764316799999, "quote_volume": 3062.170245, "trades": 19, "taker_buy_base": 66062.1, "taker_buy_quote": 2193.645949 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03325, "high": 0.03383, "low": 0.03325, "close": 0.03339, "volume": 144962.5, "close_time": 1764331199999, "quote_volume": 4869.697124, "trades": 31, "taker_buy_base": 44087.4, "taker_buy_quote": 1483.835938 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03353, "high": 0.03382, "low": 0.03323, "close": 0.03358, "volume": 73078.7, "close_time": 1764345599999, "quote_volume": 2459.885594, "trades": 23, "taker_buy_base": 56417.6, "taker_buy_quote": 1898.634769 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03338, "high": 0.03338, "low": 0.03273, "close": 0.03307, "volume": 82598.3, "close_time": 1764359999999, "quote_volume": 2727.678745, "trades": 46, "taker_buy_base": 15207.2, "taker_buy_quote": 500.402747 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03301, "high": 0.03301, "low": 0.0328, "close": 0.03289, "volume": 64594.6, "close_time": 1764374399999, "quote_volume": 2123.823416, "trades": 17, "taker_buy_base": 35351.6, "taker_buy_quote": 1161.480042 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03284, "high": 0.0332, "low": 0.03284, "close": 0.03299, "volume": 27217.4, "close_time": 1764388799999, "quote_volume": 900.798353, "trades": 87, "taker_buy_base": 12574.6, "taker_buy_quote": 415.810743 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03295, "high": 0.03307, "low": 0.03275, "close": 0.03275, "volume": 49617.8, "close_time": 1764403199999, "quote_volume": 1630.786228, "trades": 14, "taker_buy_base": 47733.8, "taker_buy_quote": 1568.822604 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0327, "high": 0.03273, "low": 0.03255, "close": 0.03267, "volume": 68189.4, "close_time": 1764417599999, "quote_volume": 2227.234718, "trades": 20, "taker_buy_base": 25767.1, "taker_buy_quote": 842.109059 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0328, "high": 0.03282, "low": 0.03234, "close": 0.03252, "volume": 116747.7, "close_time": 1764431999999, "quote_volume": 3790.212594, "trades": 82, "taker_buy_base": 26860.9, "taker_buy_quote": 871.768506 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03247, "high": 0.03247, "low": 0.03184, "close": 0.03213, "volume": 205516.7, "close_time": 1764446399999, "quote_volume": 6611.92316, "trades": 161, "taker_buy_base": 91924.1, "taker_buy_quote": 2959.495932 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0321, "high": 0.0322, "low": 0.03195, "close": 0.0322, "volume": 9326.8, "close_time": 1764460799999, "quote_volume": 299.339555, "trades": 11, "taker_buy_base": 5421.4, "taker_buy_quote": 174.32836 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03215, "high": 0.03229, "low": 0.03186, "close": 0.03212, "volume": 50343.6, "close_time": 1764475199999, "quote_volume": 1619.833716, "trades": 25, "taker_buy_base": 7346.1, "taker_buy_quote": 236.534018 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03221, "high": 0.03221, "low": 0.03199, "close": 0.03204, "volume": 60480.4, "close_time": 1764489599999, "quote_volume": 1943.035499, "trades": 7, "taker_buy_base": 38072.3, "taker_buy_quote": 1222.068349 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03224, "high": 0.03224, "low": 0.03196, "close": 0.03196, "volume": 66767.8, "close_time": 1764503999999, "quote_volume": 2140.551331, "trades": 17, "taker_buy_base": 41980.6, "taker_buy_quote": 1345.964549 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03178, "high": 0.0323, "low": 0.03177, "close": 0.03204, "volume": 78221.8, "close_time": 1764518399999, "quote_volume": 2493.266943, "trades": 20, "taker_buy_base": 27207.0, "taker_buy_quote": 869.789752 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03209, "high": 0.03236, "low": 0.03207, "close": 0.03207, "volume": 48271.0, "close_time": 1764532799999, "quote_volume": 1552.276004, "trades": 12, "taker_buy_base": 1000.0, "taker_buy_quote": 32.36 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03211, "high": 0.03219, "low": 0.0315, "close": 0.0315, "volume": 109435.6, "close_time": 1764547199999, "quote_volume": 3502.0041, "trades": 24, "taker_buy_base": 62787.8, "taker_buy_quote": 2015.852036 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03156, "high": 0.03156, "low": 0.02927, "close": 0.02939, "volume": 852664.8, "close_time": 1764561599999, "quote_volume": 25597.162985, "trades": 247, "taker_buy_base": 54444.3, "taker_buy_quote": 1642.237735 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02932, "high": 0.02971, "low": 0.0293, "close": 0.02964, "volume": 197166.5, "close_time": 1764575999999, "quote_volume": 5822.938755, "trades": 50, "taker_buy_base": 151197.6, "taker_buy_quote": 4465.443923 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02967, "high": 0.03004, "low": 0.02967, "close": 0.0297, "volume": 82421.7, "close_time": 1764590399999, "quote_volume": 2460.128941, "trades": 23, "taker_buy_base": 7409.1, "taker_buy_quote": 222.029126 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02964, "high": 0.02982, "low": 0.02868, "close": 0.02908, "volume": 177602.3, "close_time": 1764604799999, "quote_volume": 5209.506239, "trades": 51, "taker_buy_base": 74552.6, "taker_buy_quote": 2209.35839 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02864, "close": 0.02904, "volume": 203253.9, "close_time": 1764619199999, "quote_volume": 5866.125235, "trades": 47, "taker_buy_base": 141311.8, "taker_buy_quote": 4074.904437 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02904, "high": 0.02992, "low": 0.02904, "close": 0.02972, "volume": 236836.3, "close_time": 1764633599999, "quote_volume": 7036.996338, "trades": 42, "taker_buy_base": 173112.8, "taker_buy_quote": 5155.740891 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0298, "high": 0.02991, "low": 0.02953, "close": 0.02953, "volume": 143269.0, "close_time": 1764647999999, "quote_volume": 4261.085637, "trades": 20, "taker_buy_base": 89575.5, "taker_buy_quote": 2667.529613 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02985, "high": 0.02998, "low": 0.02962, "close": 0.02981, "volume": 93003.7, "close_time": 1764662399999, "quote_volume": 2775.353557, "trades": 10, "taker_buy_base": 34341.6, "taker_buy_quote": 1027.950549 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0293, "close": 0.02952, "volume": 67118.1, "close_time": 1764676799999, "quote_volume": 1979.176672, "trades": 12, "taker_buy_base": 37415.4, "taker_buy_quote": 1102.602402 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02966, "high": 0.03186, "low": 0.02946, "close": 0.03167, "volume": 545702.5, "close_time": 1764691199999, "quote_volume": 16426.632969, "trades": 94, "taker_buy_base": 270924.0, "taker_buy_quote": 8147.979962 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03152, "high": 0.03205, "low": 0.03142, "close": 0.03182, "volume": 229335.3, "close_time": 1764705599999, "quote_volume": 7312.047202, "trades": 34, "taker_buy_base": 147051.6, "taker_buy_quote": 4697.752113 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03162, "high": 0.03191, "low": 0.03148, "close": 0.03156, "volume": 210003.6, "close_time": 1764719999999, "quote_volume": 6657.216821, "trades": 41, "taker_buy_base": 74692.6, "taker_buy_quote": 2371.49568 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03167, "high": 0.0319, "low": 0.03165, "close": 0.03189, "volume": 93180.2, "close_time": 1764734399999, "quote_volume": 2965.677931, "trades": 15, "taker_buy_base": 42915.3, "taker_buy_quote": 1365.624035 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03191, "high": 0.03238, "low": 0.03188, "close": 0.03224, "volume": 360385.5, "close_time": 1764748799999, "quote_volume": 11559.076317, "trades": 110, "taker_buy_base": 251137.0, "taker_buy_quote": 8060.574805 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03198, "high": 0.0323, "low": 0.03195, "close": 0.03205, "volume": 226311.6, "close_time": 1764763199999, "quote_volume": 7267.164411, "trades": 69, "taker_buy_base": 27082.9, "taker_buy_quote": 871.188952 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03196, "high": 0.03196, "low": 0.03121, "close": 0.0318, "volume": 344149.9, "close_time": 1764777599999, "quote_volume": 10899.251976, "trades": 87, "taker_buy_base": 197297.5, "taker_buy_quote": 6246.408045 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03171, "high": 0.03205, "low": 0.03164, "close": 0.03197, "volume": 222914.3, "close_time": 1764791999999, "quote_volume": 7097.111024, "trades": 23, "taker_buy_base": 114843.5, "taker_buy_quote": 3658.791864 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03201, "high": 0.03264, "low": 0.03194, "close": 0.03245, "volume": 178425.0, "close_time": 1764806399999, "quote_volume": 5764.749527, "trades": 32, "taker_buy_base": 98465.7, "taker_buy_quote": 3176.147933 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03246, "high": 0.03258, "low": 0.03235, "close": 0.03248, "volume": 111203.7, "close_time": 1764820799999, "quote_volume": 3613.390467, "trades": 12, "taker_buy_base": 54235.4, "taker_buy_quote": 1764.465238 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03239, "high": 0.03244, "low": 0.03223, "close": 0.03244, "volume": 308732.8, "close_time": 1764835199999, "quote_volume": 9978.270445, "trades": 43, "taker_buy_base": 65916.0, "taker_buy_quote": 2135.599961 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03239, "high": 0.03257, "low": 0.0322, "close": 0.03223, "volume": 244063.7, "close_time": 1764849599999, "quote_volume": 7915.735749, "trades": 60, "taker_buy_base": 130789.9, "taker_buy_quote": 4240.118019 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03235, "high": 0.03235, "low": 0.03175, "close": 0.03234, "volume": 354480.3, "close_time": 1764863999999, "quote_volume": 11350.394536, "trades": 186, "taker_buy_base": 165365.5, "taker_buy_quote": 5293.131775 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03217, "high": 0.03217, "low": 0.03107, "close": 0.03151, "volume": 221545.8, "close_time": 1764878399999, "quote_volume": 7052.641685, "trades": 81, "taker_buy_base": 59544.7, "taker_buy_quote": 1896.8882 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0317, "high": 0.03178, "low": 0.03147, "close": 0.03163, "volume": 129446.4, "close_time": 1764892799999, "quote_volume": 4098.663808, "trades": 16, "taker_buy_base": 105630.1, "taker_buy_quote": 3349.125172 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03164, "high": 0.03204, "low": 0.03164, "close": 0.03196, "volume": 280843.6, "close_time": 1764907199999, "quote_volume": 8941.956312, "trades": 23, "taker_buy_base": 120635.8, "taker_buy_quote": 3850.184652 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03186, "high": 0.03221, "low": 0.03162, "close": 0.03221, "volume": 227031.1, "close_time": 1764921599999, "quote_volume": 7221.821822, "trades": 31, "taker_buy_base": 95353.0, "taker_buy_quote": 3036.459465 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03215, "high": 0.03228, "low": 0.03166, "close": 0.03176, "volume": 817083.8, "close_time": 1764935999999, "quote_volume": 26040.117711, "trades": 59, "taker_buy_base": 442204.2, "taker_buy_quote": 14087.836803 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03173, "high": 0.03243, "low": 0.03132, "close": 0.03209, "volume": 714906.9, "close_time": 1764950399999, "quote_volume": 22674.474712, "trades": 74, "taker_buy_base": 358598.6, "taker_buy_quote": 11384.649409 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03146, "high": 0.03148, "low": 0.03051, "close": 0.0309, "volume": 442162.6, "close_time": 1764964799999, "quote_volume": 13633.055018, "trades": 59, "taker_buy_base": 209901.9, "taker_buy_quote": 6472.303296 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03089, "high": 0.03175, "low": 0.03084, "close": 0.03152, "volume": 395435.1, "close_time": 1764979199999, "quote_volume": 12327.89607, "trades": 52, "taker_buy_base": 198800.6, "taker_buy_quote": 6203.50628 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03141, "high": 0.03181, "low": 0.03137, "close": 0.03181, "volume": 56378.0, "close_time": 1764993599999, "quote_volume": 1776.916065, "trades": 19, "taker_buy_base": 43029.9, "taker_buy_quote": 1356.949282 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03167, "high": 0.0319, "low": 0.03148, "close": 0.03178, "volume": 230190.4, "close_time": 1765007999999, "quote_volume": 7283.420158, "trades": 28, "taker_buy_base": 112862.3, "taker_buy_quote": 3575.462188 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03171, "high": 0.03175, "low": 0.03153, "close": 0.03175, "volume": 87999.2, "close_time": 1765022399999, "quote_volume": 2781.311291, "trades": 21, "taker_buy_base": 33904.3, "taker_buy_quote": 1072.940758 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03197, "high": 0.0322, "low": 0.03187, "close": 0.03197, "volume": 143701.8, "close_time": 1765036799999, "quote_volume": 4596.365639, "trades": 26, "taker_buy_base": 83439.2, "taker_buy_quote": 2670.497213 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03223, "high": 0.03293, "low": 0.03223, "close": 0.03241, "volume": 346978.1, "close_time": 1765051199999, "quote_volume": 11291.204118, "trades": 105, "taker_buy_base": 142628.3, "taker_buy_quote": 4648.428117 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03245, "high": 0.03274, "low": 0.03226, "close": 0.03249, "volume": 145048.8, "close_time": 1765065599999, "quote_volume": 4713.528908, "trades": 80, "taker_buy_base": 82774.0, "taker_buy_quote": 2687.604321 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03253, "high": 0.03285, "low": 0.03251, "close": 0.0326, "volume": 59256.4, "close_time": 1765079999999, "quote_volume": 1938.112509, "trades": 30, "taker_buy_base": 36974.0, "taker_buy_quote": 1208.503525 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03247, "high": 0.03266, "low": 0.03235, "close": 0.03235, "volume": 67058.1, "close_time": 1765094399999, "quote_volume": 2183.938625, "trades": 23, "taker_buy_base": 36483.0, "taker_buy_quote": 1188.126952 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03218, "high": 0.0323, "low": 0.03199, "close": 0.03203, "volume": 37610.1, "close_time": 1765108799999, "quote_volume": 1205.869479, "trades": 14, "taker_buy_base": 5964.7, "taker_buy_quote": 191.944046 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03204, "high": 0.03223, "low": 0.03105, "close": 0.03206, "volume": 161432.4, "close_time": 1765123199999, "quote_volume": 5106.0615, "trades": 124, "taker_buy_base": 16870.6, "taker_buy_quote": 540.574797 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03182, "high": 0.03245, "low": 0.03166, "close": 0.03245, "volume": 119286.1, "close_time": 1765137599999, "quote_volume": 3833.533342, "trades": 85, "taker_buy_base": 64524.9, "taker_buy_quote": 2069.256953 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03246, "high": 0.0325, "low": 0.03128, "close": 0.0316, "volume": 179250.5, "close_time": 1765151999999, "quote_volume": 5745.428153, "trades": 57, "taker_buy_base": 61658.4, "taker_buy_quote": 1983.592146 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0316, "high": 0.03224, "low": 0.0316, "close": 0.03219, "volume": 41079.9, "close_time": 1765166399999, "quote_volume": 1309.876379, "trades": 17, "taker_buy_base": 33297.9, "taker_buy_quote": 1059.373799 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03228, "high": 0.03271, "low": 0.03228, "close": 0.03271, "volume": 22704.9, "close_time": 1765180799999, "quote_volume": 736.664843, "trades": 14, "taker_buy_base": 6495.3, "taker_buy_quote": 211.389952 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03271, "high": 0.03311, "low": 0.03271, "close": 0.03285, "volume": 312875.6, "close_time": 1765195199999, "quote_volume": 10301.184801, "trades": 63, "taker_buy_base": 162398.7, "taker_buy_quote": 5344.395325 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03273, "high": 0.03287, "low": 0.03232, "close": 0.03232, "volume": 78730.1, "close_time": 1765209599999, "quote_volume": 2561.584257, "trades": 64, "taker_buy_base": 26231.0, "taker_buy_quote": 855.908388 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0323, "high": 0.0328, "low": 0.03221, "close": 0.03237, "volume": 41809.1, "close_time": 1765223999999, "quote_volume": 1350.489081, "trades": 15, "taker_buy_base": 13972.8, "taker_buy_quote": 453.308068 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03254, "high": 0.03297, "low": 0.03251, "close": 0.03297, "volume": 40938.5, "close_time": 1765238399999, "quote_volume": 1344.206246, "trades": 19, "taker_buy_base": 40307.6, "taker_buy_quote": 1323.537962 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03289, "high": 0.03465, "low": 0.03272, "close": 0.03389, "volume": 2272592.3, "close_time": 1765252799999, "quote_volume": 75800.228041, "trades": 609, "taker_buy_base": 1402646.7, "taker_buy_quote": 46741.516227 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03395, "high": 0.03586, "low": 0.03384, "close": 0.03545, "volume": 636923.6, "close_time": 1765267199999, "quote_volume": 22209.272083, "trades": 171, "taker_buy_base": 377589.0, "taker_buy_quote": 13173.696579 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03545, "high": 0.03719, "low": 0.03466, "close": 0.03649, "volume": 2453661.8, "close_time": 1765281599999, "quote_volume": 88051.257571, "trades": 569, "taker_buy_base": 1278715.3, "taker_buy_quote": 45972.36119 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03661, "high": 0.03824, "low": 0.03634, "close": 0.03762, "volume": 2891873.5, "close_time": 1765295999999, "quote_volume": 107098.250094, "trades": 605, "taker_buy_base": 1404260.9, "taker_buy_quote": 52050.657399 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03762, "high": 0.03812, "low": 0.03601, "close": 0.03617, "volume": 717498.7, "close_time": 1765310399999, "quote_volume": 26517.060406, "trades": 238, "taker_buy_base": 361937.1, "taker_buy_quote": 13307.50348 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03605, "high": 0.03605, "low": 0.03502, "close": 0.03554, "volume": 341329.4, "close_time": 1765324799999, "quote_volume": 12109.467026, "trades": 80, "taker_buy_base": 159191.7, "taker_buy_quote": 5636.802005 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03551, "high": 0.03558, "low": 0.0348, "close": 0.03485, "volume": 101617.4, "close_time": 1765339199999, "quote_volume": 3574.229707, "trades": 63, "taker_buy_base": 54176.0, "taker_buy_quote": 1905.760439 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03449, "close": 0.03467, "volume": 209440.3, "close_time": 1765353599999, "quote_volume": 7254.581969, "trades": 64, "taker_buy_base": 134056.8, "taker_buy_quote": 4640.370615 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03468, "high": 0.03471, "low": 0.03351, "close": 0.03367, "volume": 302299.0, "close_time": 1765367999999, "quote_volume": 10277.516561, "trades": 197, "taker_buy_base": 90138.1, "taker_buy_quote": 3070.140454 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03361, "high": 0.0348, "low": 0.03353, "close": 0.0345, "volume": 353122.1, "close_time": 1765382399999, "quote_volume": 12081.204655, "trades": 220, "taker_buy_base": 219541.6, "taker_buy_quote": 7514.335108 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03443, "high": 0.03488, "low": 0.03405, "close": 0.03454, "volume": 81505.9, "close_time": 1765396799999, "quote_volume": 2809.534361, "trades": 52, "taker_buy_base": 51676.8, "taker_buy_quote": 1784.137698 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03454, "high": 0.0348, "low": 0.03325, "close": 0.03325, "volume": 294287.4, "close_time": 1765411199999, "quote_volume": 9907.911539, "trades": 230, "taker_buy_base": 76714.8, "taker_buy_quote": 2589.554951 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03322, "high": 0.03325, "low": 0.03148, "close": 0.03158, "volume": 420757.9, "close_time": 1765425599999, "quote_volume": 13640.246524, "trades": 257, "taker_buy_base": 160045.0, "taker_buy_quote": 5168.276366 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03143, "high": 0.03233, "low": 0.03142, "close": 0.03195, "volume": 237283.0, "close_time": 1765439999999, "quote_volume": 7616.067417, "trades": 77, "taker_buy_base": 115437.7, "taker_buy_quote": 3699.118611 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03194, "high": 0.03216, "low": 0.03179, "close": 0.03179, "volume": 153509.5, "close_time": 1765454399999, "quote_volume": 4901.587779, "trades": 108, "taker_buy_base": 29875.4, "taker_buy_quote": 956.200807 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03165, "high": 0.03218, "low": 0.03164, "close": 0.03211, "volume": 22827.9, "close_time": 1765468799999, "quote_volume": 729.177978, "trades": 24, "taker_buy_base": 13462.0, "taker_buy_quote": 430.239129 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03213, "high": 0.0322, "low": 0.03164, "close": 0.03179, "volume": 127869.1, "close_time": 1765483199999, "quote_volume": 4073.72183, "trades": 83, "taker_buy_base": 69132.5, "taker_buy_quote": 2205.485578 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03175, "high": 0.03258, "low": 0.03171, "close": 0.03201, "volume": 66934.4, "close_time": 1765497599999, "quote_volume": 2156.205326, "trades": 88, "taker_buy_base": 41527.7, "taker_buy_quote": 1338.148903 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03184, "high": 0.03212, "low": 0.03154, "close": 0.03188, "volume": 68619.5, "close_time": 1765511999999, "quote_volume": 2187.230919, "trades": 58, "taker_buy_base": 38819.8, "taker_buy_quote": 1236.475129 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03183, "high": 0.03202, "low": 0.03161, "close": 0.03181, "volume": 19581.7, "close_time": 1765526399999, "quote_volume": 622.530878, "trades": 29, "taker_buy_base": 6686.7, "taker_buy_quote": 212.469567 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03156, "high": 0.0319, "low": 0.03156, "close": 0.03183, "volume": 63727.3, "close_time": 1765540799999, "quote_volume": 2019.638625, "trades": 57, "taker_buy_base": 15728.9, "taker_buy_quote": 498.595206 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03185, "high": 0.03194, "low": 0.03058, "close": 0.03059, "volume": 144443.0, "close_time": 1765555199999, "quote_volume": 4554.716075, "trades": 86, "taker_buy_base": 92050.2, "taker_buy_quote": 2899.329603 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03075, "high": 0.03121, "low": 0.03049, "close": 0.03121, "volume": 162191.5, "close_time": 1765569599999, "quote_volume": 4998.97143, "trades": 95, "taker_buy_base": 49401.0, "taker_buy_quote": 1530.79512 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03125, "high": 0.03148, "low": 0.03111, "close": 0.03137, "volume": 371290.8, "close_time": 1765583999999, "quote_volume": 11621.777804, "trades": 67, "taker_buy_base": 122852.8, "taker_buy_quote": 3847.49601 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03142, "high": 0.03168, "low": 0.03132, "close": 0.03167, "volume": 30707.0, "close_time": 1765598399999, "quote_volume": 964.698145, "trades": 43, "taker_buy_base": 6452.6, "taker_buy_quote": 203.490507 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03163, "high": 0.03168, "low": 0.03131, "close": 0.03145, "volume": 44609.9, "close_time": 1765612799999, "quote_volume": 1404.875092, "trades": 84, "taker_buy_base": 14679.6, "taker_buy_quote": 463.462035 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03149, "high": 0.03154, "low": 0.03125, "close": 0.03131, "volume": 48519.1, "close_time": 1765627199999, "quote_volume": 1524.282668, "trades": 80, "taker_buy_base": 17414.7, "taker_buy_quote": 546.690466 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03139, "high": 0.03162, "low": 0.03136, "close": 0.0316, "volume": 66182.5, "close_time": 1765641599999, "quote_volume": 2088.680254, "trades": 26, "taker_buy_base": 35073.0, "taker_buy_quote": 1108.492011 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03157, "high": 0.0316, "low": 0.03135, "close": 0.03143, "volume": 103561.4, "close_time": 1765655999999, "quote_volume": 3256.039048, "trades": 70, "taker_buy_base": 77757.1, "taker_buy_quote": 2445.917345 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03144, "high": 0.03156, "low": 0.03131, "close": 0.03153, "volume": 58717.8, "close_time": 1765670399999, "quote_volume": 1844.158378, "trades": 61, "taker_buy_base": 35045.4, "taker_buy_quote": 1099.842243 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03156, "high": 0.03157, "low": 0.03138, "close": 0.03148, "volume": 13892.3, "close_time": 1765684799999, "quote_volume": 437.285343, "trades": 21, "taker_buy_base": 4962.3, "taker_buy_quote": 156.040347 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03145, "high": 0.03146, "low": 0.03112, "close": 0.0312, "volume": 15057.1, "close_time": 1765699199999, "quote_volume": 471.371976, "trades": 32, "taker_buy_base": 721.8, "taker_buy_quote": 22.538606 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03105, "high": 0.03105, "low": 0.03082, "close": 0.031, "volume": 18848.1, "close_time": 1765713599999, "quote_volume": 583.586915, "trades": 37, "taker_buy_base": 1666.5, "taker_buy_quote": 51.710964 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03071, "high": 0.03091, "low": 0.03066, "close": 0.0307, "volume": 10916.3, "close_time": 1765727999999, "quote_volume": 335.884998, "trades": 11, "taker_buy_base": 6862.8, "taker_buy_quote": 211.56497 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03067, "high": 0.03085, "low": 0.03039, "close": 0.03039, "volume": 46020.3, "close_time": 1765742399999, "quote_volume": 1411.747001, "trades": 46, "taker_buy_base": 6141.9, "taker_buy_quote": 187.568326 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03041, "high": 0.03054, "low": 0.02972, "close": 0.02972, "volume": 78267.2, "close_time": 1765756799999, "quote_volume": 2357.079803, "trades": 98, "taker_buy_base": 43477.2, "taker_buy_quote": 1312.888978 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03015, "high": 0.03039, "low": 0.02997, "close": 0.0301, "volume": 63041.7, "close_time": 1765771199999, "quote_volume": 1903.998324, "trades": 30, "taker_buy_base": 29778.3, "taker_buy_quote": 902.977873 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0301, "high": 0.03017, "low": 0.02995, "close": 0.02997, "volume": 41347.7, "close_time": 1765785599999, "quote_volume": 1240.553019, "trades": 27, "taker_buy_base": 1810.4, "taker_buy_quote": 54.352491 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03002, "high": 0.03002, "low": 0.02935, "close": 0.02939, "volume": 154065.2, "close_time": 1765799999999, "quote_volume": 4550.151674, "trades": 78, "taker_buy_base": 69953.2, "taker_buy_quote": 2070.510202 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02934, "high": 0.02972, "low": 0.02841, "close": 0.0285, "volume": 223055.6, "close_time": 1765814399999, "quote_volume": 6522.683698, "trades": 104, "taker_buy_base": 117361.3, "taker_buy_quote": 3437.444045 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02833, "high": 0.02845, "low": 0.02787, "close": 0.02824, "volume": 79931.8, "close_time": 1765828799999, "quote_volume": 2247.626621, "trades": 76, "taker_buy_base": 54908.7, "taker_buy_quote": 1543.575625 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0281, "high": 0.02886, "low": 0.02802, "close": 0.02879, "volume": 222650.4, "close_time": 1765843199999, "quote_volume": 6346.204167, "trades": 83, "taker_buy_base": 77061.5, "taker_buy_quote": 2210.409562 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02861, "high": 0.02872, "low": 0.02861, "close": 0.02864, "volume": 24821.7, "close_time": 1765857599999, "quote_volume": 712.623421, "trades": 17, "taker_buy_base": 24821.7, "taker_buy_quote": 712.623421 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0285, "high": 0.02852, "low": 0.0279, "close": 0.02805, "volume": 101814.3, "close_time": 1765871999999, "quote_volume": 2857.730556, "trades": 49, "taker_buy_base": 18104.2, "taker_buy_quote": 511.599415 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02809, "high": 0.0286, "low": 0.02807, "close": 0.02854, "volume": 144588.9, "close_time": 1765886399999, "quote_volume": 4086.305217, "trades": 81, "taker_buy_base": 110697.1, "taker_buy_quote": 3127.476446 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02857, "high": 0.02866, "low": 0.02812, "close": 0.02855, "volume": 323554.7, "close_time": 1765900799999, "quote_volume": 9189.099398, "trades": 123, "taker_buy_base": 178364.6, "taker_buy_quote": 5081.442663 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02862, "high": 0.02862, "low": 0.02801, "close": 0.02821, "volume": 164731.8, "close_time": 1765915199999, "quote_volume": 4637.349635, "trades": 128, "taker_buy_base": 24741.1, "taker_buy_quote": 698.236609 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02822, "high": 0.02827, "low": 0.0281, "close": 0.02824, "volume": 25883.3, "close_time": 1765929599999, "quote_volume": 730.251502, "trades": 34, "taker_buy_base": 11259.0, "taker_buy_quote": 317.954785 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02825, "high": 0.02837, "low": 0.02789, "close": 0.02789, "volume": 83146.5, "close_time": 1765943999999, "quote_volume": 2335.596906, "trades": 114, "taker_buy_base": 27439.6, "taker_buy_quote": 772.33102 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02789, "high": 0.028, "low": 0.02771, "close": 0.02779, "volume": 177892.0, "close_time": 1765958399999, "quote_volume": 4955.521978, "trades": 140, "taker_buy_base": 125872.1, "taker_buy_quote": 3508.053144 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02771, "high": 0.0281, "low": 0.02763, "close": 0.0281, "volume": 62614.6, "close_time": 1765972799999, "quote_volume": 1735.48077, "trades": 105, "taker_buy_base": 14038.7, "taker_buy_quote": 389.800018 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.02801, "high": 0.0287, "low": 0.02767, "close": 0.02782, "volume": 202087.9, "close_time": 1765987199999, "quote_volume": 5681.556171, "trades": 104, "taker_buy_base": 80270.4, "taker_buy_quote": 2249.30122 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0279, "high": 0.0279, "low": 0.02672, "close": 0.02683, "volume": 135686.0, "close_time": 1766001599999, "quote_volume": 3700.548919, "trades": 88, "taker_buy_base": 47560.8, "taker_buy_quote": 1292.125743 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02693, "high": 0.027, "low": 0.02672, "close": 0.02692, "volume": 85499.6, "close_time": 1766015999999, "quote_volume": 2299.81662, "trades": 30, "taker_buy_base": 56030.8, "taker_buy_quote": 1506.67751 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0268, "high": 0.0268, "low": 0.02653, "close": 0.02653, "volume": 62377.6, "close_time": 1766030399999, "quote_volume": 1662.21744, "trades": 11, "taker_buy_base": 23424.5, "taker_buy_quote": 627.542355 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02653, "high": 0.02653, "low": 0.02609, "close": 0.0263, "volume": 127589.9, "close_time": 1766044799999, "quote_volume": 3348.76194, "trades": 41, "taker_buy_base": 44484.5, "taker_buy_quote": 1172.717722 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02639, "high": 0.02671, "low": 0.02639, "close": 0.02671, "volume": 78560.9, "close_time": 1766059199999, "quote_volume": 2089.511841, "trades": 38, "taker_buy_base": 38844.4, "taker_buy_quote": 1033.539993 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02674, "high": 0.02772, "low": 0.02673, "close": 0.02739, "volume": 106211.4, "close_time": 1766073599999, "quote_volume": 2901.724493, "trades": 68, "taker_buy_base": 60928.8, "taker_buy_quote": 1670.968454 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02728, "high": 0.02738, "low": 0.02514, "close": 0.02522, "volume": 252445.0, "close_time": 1766087999999, "quote_volume": 6615.324531, "trades": 133, "taker_buy_base": 126640.1, "taker_buy_quote": 3335.88203 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0252, "high": 0.0261, "low": 0.0252, "close": 0.02606, "volume": 99785.2, "close_time": 1766102399999, "quote_volume": 2556.045327, "trades": 51, "taker_buy_base": 48978.5, "taker_buy_quote": 1252.63501 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02579, "high": 0.02662, "low": 0.02546, "close": 0.0263, "volume": 290522.9, "close_time": 1766116799999, "quote_volume": 7488.365241, "trades": 97, "taker_buy_base": 156279.7, "taker_buy_quote": 4039.086769 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02633, "high": 0.02709, "low": 0.02632, "close": 0.02671, "volume": 168436.2, "close_time": 1766131199999, "quote_volume": 4508.312292, "trades": 52, "taker_buy_base": 46829.7, "taker_buy_quote": 1254.164919 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02678, "high": 0.02689, "low": 0.0267, "close": 0.02683, "volume": 101400.0, "close_time": 1766145599999, "quote_volume": 2715.735826, "trades": 43, "taker_buy_base": 55062.8, "taker_buy_quote": 1475.557673 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02677, "high": 0.02726, "low": 0.02676, "close": 0.02698, "volume": 265447.4, "close_time": 1766159999999, "quote_volume": 7167.908122, "trades": 85, "taker_buy_base": 166702.7, "taker_buy_quote": 4505.056788 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02698, "high": 0.02788, "low": 0.02681, "close": 0.0276, "volume": 309216.3, "close_time": 1766174399999, "quote_volume": 8445.443265, "trades": 125, "taker_buy_base": 156623.8, "taker_buy_quote": 4297.851517 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02768, "high": 0.02773, "low": 0.02757, "close": 0.02763, "volume": 29141.2, "close_time": 1766188799999, "quote_volume": 805.376104, "trades": 29, "taker_buy_base": 15367.8, "taker_buy_quote": 424.94467 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02763, "high": 0.02781, "low": 0.02763, "close": 0.02781, "volume": 65068.7, "close_time": 1766203199999, "quote_volume": 1803.683954, "trades": 34, "taker_buy_base": 28181.9, "taker_buy_quote": 782.118357 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02776, "high": 0.02784, "low": 0.0276, "close": 0.02782, "volume": 31942.9, "close_time": 1766217599999, "quote_volume": 885.074701, "trades": 35, "taker_buy_base": 9183.5, "taker_buy_quote": 255.386152 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0279, "high": 0.02808, "low": 0.02771, "close": 0.02798, "volume": 109579.3, "close_time": 1766231999999, "quote_volume": 3054.755122, "trades": 91, "taker_buy_base": 83105.1, "taker_buy_quote": 2318.544377 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02796, "high": 0.02809, "low": 0.0278, "close": 0.02785, "volume": 77892.9, "close_time": 1766246399999, "quote_volume": 2174.799545, "trades": 46, "taker_buy_base": 31261.4, "taker_buy_quote": 872.886996 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02793, "high": 0.02793, "low": 0.02778, "close": 0.02778, "volume": 15612.3, "close_time": 1766260799999, "quote_volume": 435.150937, "trades": 19, "taker_buy_base": 3151.4, "taker_buy_quote": 87.870255 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02783, "high": 0.02846, "low": 0.02778, "close": 0.0281, "volume": 281762.3, "close_time": 1766275199999, "quote_volume": 7945.118924, "trades": 135, "taker_buy_base": 196641.7, "taker_buy_quote": 5543.444181 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.028, "high": 0.02806, "low": 0.02727, "close": 0.02756, "volume": 155034.5, "close_time": 1766289599999, "quote_volume": 4313.47545, "trades": 38, "taker_buy_base": 78210.6, "taker_buy_quote": 2184.707812 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02764, "high": 0.02781, "low": 0.02763, "close": 0.02781, "volume": 89142.3, "close_time": 1766303999999, "quote_volume": 2474.748767, "trades": 17, "taker_buy_base": 61561.0, "taker_buy_quote": 1708.682995 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02778, "high": 0.02797, "low": 0.02745, "close": 0.02745, "volume": 109547.3, "close_time": 1766318399999, "quote_volume": 3037.620813, "trades": 43, "taker_buy_base": 37722.9, "taker_buy_quote": 1050.080401 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02748, "high": 0.02748, "low": 0.02649, "close": 0.02674, "volume": 241248.4, "close_time": 1766332799999, "quote_volume": 6460.740417, "trades": 82, "taker_buy_base": 141319.6, "taker_buy_quote": 3782.675909 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.02669, "high": 0.02689, "low": 0.0266, "close": 0.02668, "volume": 54661.4, "close_time": 1766347199999, "quote_volume": 1460.557595, "trades": 32, "taker_buy_base": 9868.9, "taker_buy_quote": 264.751461 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02671, "high": 0.02693, "low": 0.02651, "close": 0.02662, "volume": 158492.0, "close_time": 1766361599999, "quote_volume": 4225.425427, "trades": 188, "taker_buy_base": 58782.8, "taker_buy_quote": 1569.498667 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02669, "high": 0.02704, "low": 0.02635, "close": 0.02679, "volume": 102029.0, "close_time": 1766375999999, "quote_volume": 2724.162633, "trades": 53, "taker_buy_base": 63899.5, "taker_buy_quote": 1712.155271 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0268, "close": 0.02707, "volume": 36550.9, "close_time": 1766390399999, "quote_volume": 983.467108, "trades": 30, "taker_buy_base": 28301.2, "taker_buy_quote": 760.827249 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02707, "high": 0.02741, "low": 0.02704, "close": 0.0274, "volume": 36468.2, "close_time": 1766404799999, "quote_volume": 992.781598, "trades": 26, "taker_buy_base": 20925.2, "taker_buy_quote": 570.176239 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02741, "high": 0.02755, "low": 0.0272, "close": 0.02755, "volume": 45627.1, "close_time": 1766419199999, "quote_volume": 1251.273922, "trades": 17, "taker_buy_base": 5983.8, "taker_buy_quote": 164.223058 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0275, "high": 0.02756, "low": 0.02686, "close": 0.02689, "volume": 230785.6, "close_time": 1766433599999, "quote_volume": 6258.051132, "trades": 156, "taker_buy_base": 57958.8, "taker_buy_quote": 1569.762938 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.027, "high": 0.02729, "low": 0.02674, "close": 0.02716, "volume": 173363.7, "close_time": 1766447999999, "quote_volume": 4687.545901, "trades": 100, "taker_buy_base": 70708.3, "taker_buy_quote": 1912.548949 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02713, "high": 0.02726, "low": 0.02686, "close": 0.02695, "volume": 399963.9, "close_time": 1766462399999, "quote_volume": 10836.804473, "trades": 99, "taker_buy_base": 341740.2, "taker_buy_quote": 9257.601279 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02652, "close": 0.02657, "volume": 117323.2, "close_time": 1766476799999, "quote_volume": 3131.160072, "trades": 50, "taker_buy_base": 66740.6, "taker_buy_quote": 1785.024496 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02667, "high": 0.02672, "low": 0.02655, "close": 0.02665, "volume": 58121.6, "close_time": 1766491199999, "quote_volume": 1547.514082, "trades": 27, "taker_buy_base": 31275.1, "taker_buy_quote": 833.809 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02666, "high": 0.0267, "low": 0.02614, "close": 0.02639, "volume": 64460.2, "close_time": 1766505599999, "quote_volume": 1701.621317, "trades": 62, "taker_buy_base": 32212.9, "taker_buy_quote": 849.786539 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02664, "high": 0.02753, "low": 0.02658, "close": 0.02737, "volume": 676419.1, "close_time": 1766519999999, "quote_volume": 18543.329658, "trades": 76, "taker_buy_base": 644528.2, "taker_buy_quote": 17687.431397 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02739, "high": 0.02769, "low": 0.02726, "close": 0.02757, "volume": 79034.4, "close_time": 1766534399999, "quote_volume": 2173.306403, "trades": 45, "taker_buy_base": 47558.4, "taker_buy_quote": 1309.805621 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02688, "close": 0.0271, "volume": 10621.5, "close_time": 1766548799999, "quote_volume": 290.092395, "trades": 31, "taker_buy_base": 5748.4, "taker_buy_quote": 157.343583 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02725, "high": 0.02725, "low": 0.02664, "close": 0.0267, "volume": 34871.1, "close_time": 1766563199999, "quote_volume": 932.961002, "trades": 19, "taker_buy_base": 22207.9, "taker_buy_quote": 593.736993 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02664, "high": 0.02682, "low": 0.02652, "close": 0.02677, "volume": 26812.8, "close_time": 1766577599999, "quote_volume": 717.593706, "trades": 31, "taker_buy_base": 5742.5, "taker_buy_quote": 153.546353 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02673, "high": 0.02693, "low": 0.02633, "close": 0.02685, "volume": 80637.2, "close_time": 1766591999999, "quote_volume": 2147.147627, "trades": 34, "taker_buy_base": 30510.0, "taker_buy_quote": 815.317286 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0269, "high": 0.02707, "low": 0.02679, "close": 0.02687, "volume": 24830.7, "close_time": 1766606399999, "quote_volume": 668.1945, "trades": 38, "taker_buy_base": 18318.2, "taker_buy_quote": 492.795018 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02709, "high": 0.02738, "low": 0.02709, "close": 0.02728, "volume": 27345.0, "close_time": 1766620799999, "quote_volume": 747.435034, "trades": 15, "taker_buy_base": 2209.6, "taker_buy_quote": 59.998132 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02732, "high": 0.02769, "low": 0.02732, "close": 0.02766, "volume": 59979.2, "close_time": 1766635199999, "quote_volume": 1646.880325, "trades": 36, "taker_buy_base": 28694.9, "taker_buy_quote": 790.095777 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02771, "high": 0.0278, "low": 0.0276, "close": 0.0278, "volume": 65629.0, "close_time": 1766649599999, "quote_volume": 1816.63322, "trades": 47, "taker_buy_base": 57130.5, "taker_buy_quote": 1581.955605 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02784, "high": 0.02793, "low": 0.02726, "close": 0.02734, "volume": 151127.9, "close_time": 1766663999999, "quote_volume": 4176.388276, "trades": 175, "taker_buy_base": 53681.2, "taker_buy_quote": 1491.742551 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02731, "high": 0.02769, "low": 0.02713, "close": 0.02761, "volume": 120519.4, "close_time": 1766678399999, "quote_volume": 3297.633817, "trades": 146, "taker_buy_base": 72970.3, "taker_buy_quote": 1992.983286 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02752, "high": 0.02764, "low": 0.02739, "close": 0.02746, "volume": 80318.6, "close_time": 1766692799999, "quote_volume": 2209.992518, "trades": 43, "taker_buy_base": 66897.1, "taker_buy_quote": 1841.556733 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02754, "high": 0.02756, "low": 0.02647, "close": 0.02656, "volume": 115901.8, "close_time": 1766707199999, "quote_volume": 3135.64157, "trades": 57, "taker_buy_base": 46939.8, "taker_buy_quote": 1261.271362 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0265, "high": 0.0272, "low": 0.02633, "close": 0.02719, "volume": 123849.6, "close_time": 1766721599999, "quote_volume": 3296.725039, "trades": 72, "taker_buy_base": 56690.1, "taker_buy_quote": 1512.675639 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0269, "high": 0.02735, "low": 0.0269, "close": 0.02704, "volume": 41613.2, "close_time": 1766735999999, "quote_volume": 1132.572183, "trades": 18, "taker_buy_base": 2822.0, "taker_buy_quote": 76.553504 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0271, "high": 0.02719, "low": 0.02704, "close": 0.02713, "volume": 34953.5, "close_time": 1766750399999, "quote_volume": 948.775274, "trades": 21, "taker_buy_base": 25988.1, "taker_buy_quote": 706.056554 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02717, "high": 0.02752, "low": 0.02685, "close": 0.02708, "volume": 52102.9, "close_time": 1766764799999, "quote_volume": 1417.148665, "trades": 51, "taker_buy_base": 12259.9, "taker_buy_quote": 331.963505 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02707, "high": 0.02726, "low": 0.02678, "close": 0.02726, "volume": 19037.7, "close_time": 1766779199999, "quote_volume": 512.739632, "trades": 15, "taker_buy_base": 13546.6, "taker_buy_quote": 364.304623 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02727, "high": 0.02727, "low": 0.02708, "close": 0.02709, "volume": 14129.5, "close_time": 1766793599999, "quote_volume": 384.660153, "trades": 13, "taker_buy_base": 1368.6, "taker_buy_quote": 37.204338 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02727, "high": 0.02769, "low": 0.02721, "close": 0.02766, "volume": 46867.5, "close_time": 1766807999999, "quote_volume": 1284.457513, "trades": 25, "taker_buy_base": 29621.0, "taker_buy_quote": 814.295362 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02766, "high": 0.02767, "low": 0.02754, "close": 0.02758, "volume": 18986.6, "close_time": 1766822399999, "quote_volume": 523.23102, "trades": 6, "taker_buy_base": 1357.3, "taker_buy_quote": 37.522492 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02755, "high": 0.02797, "low": 0.02728, "close": 0.02797, "volume": 138698.5, "close_time": 1766836799999, "quote_volume": 3844.340165, "trades": 111, "taker_buy_base": 88142.7, "taker_buy_quote": 2439.204569 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02775, "high": 0.02791, "low": 0.02743, "close": 0.02784, "volume": 201605.1, "close_time": 1766851199999, "quote_volume": 5543.113771, "trades": 70, "taker_buy_base": 28416.4, "taker_buy_quote": 787.200287 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02792, "high": 0.02805, "low": 0.02773, "close": 0.02788, "volume": 82225.2, "close_time": 1766865599999, "quote_volume": 2290.691922, "trades": 74, "taker_buy_base": 39136.9, "taker_buy_quote": 1091.333196 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.02784, "high": 0.02838, "low": 0.02771, "close": 0.02822, "volume": 337324.5, "close_time": 1766879999999, "quote_volume": 9438.828205, "trades": 280, "taker_buy_base": 179849.5, "taker_buy_quote": 5055.31383 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02832, "high": 0.02841, "low": 0.02804, "close": 0.02829, "volume": 67969.1, "close_time": 1766894399999, "quote_volume": 1921.96555, "trades": 124, "taker_buy_base": 39552.6, "taker_buy_quote": 1119.338388 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0283, "high": 0.02871, "low": 0.0283, "close": 0.02853, "volume": 70434.3, "close_time": 1766908799999, "quote_volume": 2012.812351, "trades": 59, "taker_buy_base": 49156.9, "taker_buy_quote": 1404.735172 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0285, "high": 0.0287, "low": 0.02837, "close": 0.02837, "volume": 46269.6, "close_time": 1766923199999, "quote_volume": 1319.726132, "trades": 47, "taker_buy_base": 19170.8, "taker_buy_quote": 548.681964 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02833, "high": 0.02839, "low": 0.0282, "close": 0.02821, "volume": 13626.9, "close_time": 1766937599999, "quote_volume": 385.744805, "trades": 20, "taker_buy_base": 7078.9, "taker_buy_quote": 200.250772 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02828, "high": 0.02829, "low": 0.02783, "close": 0.02783, "volume": 52562.2, "close_time": 1766951999999, "quote_volume": 1477.949389, "trades": 15, "taker_buy_base": 16217.7, "taker_buy_quote": 452.118761 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02772, "high": 0.0279, "low": 0.02772, "close": 0.02782, "volume": 33999.2, "close_time": 1766966399999, "quote_volume": 943.509424, "trades": 12, "taker_buy_base": 15237.9, "taker_buy_quote": 422.541888 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02802, "high": 0.02866, "low": 0.02802, "close": 0.02845, "volume": 34441.0, "close_time": 1766980799999, "quote_volume": 973.132241, "trades": 14, "taker_buy_base": 22763.9, "taker_buy_quote": 642.235235 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02846, "high": 0.02846, "low": 0.02828, "close": 0.02833, "volume": 3871.4, "close_time": 1766995199999, "quote_volume": 109.845063, "trades": 8, "taker_buy_base": 940.7, "taker_buy_quote": 26.665783 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02831, "high": 0.02831, "low": 0.02775, "close": 0.02789, "volume": 55566.2, "close_time": 1767009599999, "quote_volume": 1552.757687, "trades": 19, "taker_buy_base": 28509.5, "taker_buy_quote": 795.5242 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02725, "close": 0.02744, "volume": 38329.1, "close_time": 1767023999999, "quote_volume": 1053.251438, "trades": 27, "taker_buy_base": 20954.3, "taker_buy_quote": 577.552983 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02754, "high": 0.02777, "low": 0.02754, "close": 0.02762, "volume": 53237.4, "close_time": 1767038399999, "quote_volume": 1471.68987, "trades": 13, "taker_buy_base": 24102.5, "taker_buy_quote": 667.201349 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02762, "high": 0.02782, "low": 0.02754, "close": 0.02771, "volume": 101839.5, "close_time": 1767052799999, "quote_volume": 2821.426222, "trades": 29, "taker_buy_base": 75444.6, "taker_buy_quote": 2089.257947 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02766, "high": 0.0277, "low": 0.0271, "close": 0.02724, "volume": 149531.0, "close_time": 1767067199999, "quote_volume": 4111.963909, "trades": 177, "taker_buy_base": 59093.3, "taker_buy_quote": 1624.229033 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02733, "high": 0.02734, "low": 0.0271, "close": 0.02734, "volume": 7048.7, "close_time": 1767081599999, "quote_volume": 192.116035, "trades": 9, "taker_buy_base": 0.7, "taker_buy_quote": 0.019131 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02753, "high": 0.02769, "low": 0.02745, "close": 0.02766, "volume": 44670.9, "close_time": 1767095999999, "quote_volume": 1230.722347, "trades": 10, "taker_buy_base": 8559.9, "taker_buy_quote": 236.127667 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02766, "high": 0.02766, "low": 0.02747, "close": 0.02764, "volume": 55873.3, "close_time": 1767110399999, "quote_volume": 1540.33092, "trades": 22, "taker_buy_base": 33142.8, "taker_buy_quote": 913.388719 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02758, "high": 0.02773, "low": 0.0275, "close": 0.02762, "volume": 62521.2, "close_time": 1767124799999, "quote_volume": 1726.103581, "trades": 24, "taker_buy_base": 13569.4, "taker_buy_quote": 373.518163 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02758, "high": 0.02767, "low": 0.02752, "close": 0.02752, "volume": 30266.1, "close_time": 1767139199999, "quote_volume": 834.542921, "trades": 13, "taker_buy_base": 10496.4, "taker_buy_quote": 289.728146 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02753, "high": 0.0277, "low": 0.02747, "close": 0.02759, "volume": 77210.9, "close_time": 1767153599999, "quote_volume": 2129.418158, "trades": 72, "taker_buy_base": 30931.3, "taker_buy_quote": 852.291871 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02772, "high": 0.028, "low": 0.02772, "close": 0.028, "volume": 27597.8, "close_time": 1767167999999, "quote_volume": 770.844907, "trades": 16, "taker_buy_base": 24271.5, "taker_buy_quote": 678.353167 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02805, "high": 0.0284, "low": 0.02773, "close": 0.02792, "volume": 219593.0, "close_time": 1767182399999, "quote_volume": 6172.548774, "trades": 86, "taker_buy_base": 150843.3, "taker_buy_quote": 4250.892927 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0279, "high": 0.0279, "low": 0.02761, "close": 0.02764, "volume": 65038.8, "close_time": 1767196799999, "quote_volume": 1805.968249, "trades": 44, "taker_buy_base": 42725.8, "taker_buy_quote": 1187.360421 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02756, "high": 0.02756, "low": 0.0267, "close": 0.02719, "volume": 340808.6, "close_time": 1767211199999, "quote_volume": 9240.825367, "trades": 432, "taker_buy_base": 95476.5, "taker_buy_quote": 2571.357907 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02703, "high": 0.02774, "low": 0.02703, "close": 0.0277, "volume": 53301.2, "close_time": 1767225599999, "quote_volume": 1460.851763, "trades": 18, "taker_buy_base": 15316.2, "taker_buy_quote": 416.249818 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02764, "high": 0.02766, "low": 0.02753, "close": 0.02753, "volume": 36243.2, "close_time": 1767239999999, "quote_volume": 999.941288, "trades": 13, "taker_buy_base": 22224.5, "taker_buy_quote": 612.839385 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02747, "high": 0.02831, "low": 0.02747, "close": 0.02831, "volume": 53810.6, "close_time": 1767254399999, "quote_volume": 1502.372581, "trades": 18, "taker_buy_base": 22493.1, "taker_buy_quote": 625.203012 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02829, "high": 0.02911, "low": 0.02829, "close": 0.02891, "volume": 343885.7, "close_time": 1767268799999, "quote_volume": 9909.681434, "trades": 119, "taker_buy_base": 233609.6, "taker_buy_quote": 6733.655077 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02877, "high": 0.03042, "low": 0.02869, "close": 0.02968, "volume": 727120.9, "close_time": 1767283199999, "quote_volume": 21700.274825, "trades": 204, "taker_buy_base": 360092.4, "taker_buy_quote": 10733.166974 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02982, "high": 0.02982, "low": 0.02946, "close": 0.02963, "volume": 134379.7, "close_time": 1767297599999, "quote_volume": 3973.122607, "trades": 44, "taker_buy_base": 92525.7, "taker_buy_quote": 2735.674065 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02969, "high": 0.02971, "low": 0.02927, "close": 0.02961, "volume": 26830.1, "close_time": 1767311999999, "quote_volume": 789.249656, "trades": 20, "taker_buy_base": 22237.1, "taker_buy_quote": 653.6466 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02937, "high": 0.02944, "low": 0.02893, "close": 0.0293, "volume": 81274.4, "close_time": 1767326399999, "quote_volume": 2366.53547, "trades": 23, "taker_buy_base": 33725.0, "taker_buy_quote": 977.19495 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02899, "close": 0.02901, "volume": 34988.5, "close_time": 1767340799999, "quote_volume": 1015.286742, "trades": 6, "taker_buy_base": 12212.7, "taker_buy_quote": 354.656808 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02894, "high": 0.02932, "low": 0.02894, "close": 0.02904, "volume": 124449.7, "close_time": 1767355199999, "quote_volume": 3619.217928, "trades": 22, "taker_buy_base": 74053.5, "taker_buy_quote": 2151.422022 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02898, "high": 0.02952, "low": 0.02898, "close": 0.02938, "volume": 159720.7, "close_time": 1767369599999, "quote_volume": 4674.218885, "trades": 25, "taker_buy_base": 76982.0, "taker_buy_quote": 2250.212894 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.02937, "high": 0.02994, "low": 0.02937, "close": 0.02985, "volume": 188782.7, "close_time": 1767383999999, "quote_volume": 5603.43951, "trades": 48, "taker_buy_base": 109300.3, "taker_buy_quote": 3252.771793 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02993, "high": 0.03031, "low": 0.02993, "close": 0.03024, "volume": 164880.5, "close_time": 1767398399999, "quote_volume": 4966.618621, "trades": 29, "taker_buy_base": 58360.9, "taker_buy_quote": 1756.90205 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03034, "high": 0.03076, "low": 0.03022, "close": 0.03076, "volume": 201341.2, "close_time": 1767412799999, "quote_volume": 6120.696833, "trades": 45, "taker_buy_base": 109412.3, "taker_buy_quote": 3330.549369 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03075, "high": 0.03079, "low": 0.02959, "close": 0.02972, "volume": 249148.8, "close_time": 1767427199999, "quote_volume": 7654.763669, "trades": 55, "taker_buy_base": 39932.9, "taker_buy_quote": 1221.03705 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02969, "high": 0.02982, "low": 0.02964, "close": 0.02982, "volume": 40792.5, "close_time": 1767441599999, "quote_volume": 1213.982649, "trades": 22, "taker_buy_base": 25029.2, "taker_buy_quote": 745.076857 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03, "high": 0.0302, "low": 0.02989, "close": 0.02989, "volume": 182616.9, "close_time": 1767455999999, "quote_volume": 5481.400747, "trades": 55, "taker_buy_base": 105884.5, "taker_buy_quote": 3177.081791 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02996, "high": 0.03015, "low": 0.02996, "close": 0.03006, "volume": 54961.4, "close_time": 1767470399999, "quote_volume": 1652.336412, "trades": 22, "taker_buy_base": 37156.8, "taker_buy_quote": 1116.721176 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03005, "high": 0.03023, "low": 0.02997, "close": 0.03023, "volume": 127338.2, "close_time": 1767484799999, "quote_volume": 3834.246906, "trades": 21, "taker_buy_base": 69313.5, "taker_buy_quote": 2085.467905 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03029, "high": 0.03076, "low": 0.03029, "close": 0.03076, "volume": 62506.3, "close_time": 1767499199999, "quote_volume": 1908.406926, "trades": 25, "taker_buy_base": 36860.0, "taker_buy_quote": 1126.230164 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03073, "high": 0.03084, "low": 0.03029, "close": 0.0306, "volume": 69916.1, "close_time": 1767513599999, "quote_volume": 2142.39879, "trades": 45, "taker_buy_base": 28648.2, "taker_buy_quote": 877.322541 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03047, "high": 0.03064, "low": 0.03027, "close": 0.0306, "volume": 90396.5, "close_time": 1767527999999, "quote_volume": 2755.175212, "trades": 23, "taker_buy_base": 43853.5, "taker_buy_quote": 1336.514978 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03066, "high": 0.0309, "low": 0.03049, "close": 0.0307, "volume": 170038.7, "close_time": 1767542399999, "quote_volume": 5205.821957, "trades": 58, "taker_buy_base": 107427.0, "taker_buy_quote": 3290.368185 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03101, "high": 0.03209, "low": 0.03093, "close": 0.03097, "volume": 129909.8, "close_time": 1767556799999, "quote_volume": 4062.883386, "trades": 64, "taker_buy_base": 95786.9, "taker_buy_quote": 3002.784138 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03113, "high": 0.03135, "low": 0.03113, "close": 0.03135, "volume": 41113.8, "close_time": 1767571199999, "quote_volume": 1283.65479, "trades": 9, "taker_buy_base": 13172.9, "taker_buy_quote": 411.738768 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0312, "high": 0.03135, "low": 0.03086, "close": 0.03118, "volume": 129085.6, "close_time": 1767585599999, "quote_volume": 4012.31371, "trades": 77, "taker_buy_base": 72176.2, "taker_buy_quote": 2246.69907 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.03105, "high": 0.03105, "low": 0.03068, "close": 0.03071, "volume": 14161.5, "close_time": 1767599999999, "quote_volume": 436.758985, "trades": 7, "taker_buy_base": 1851.0, "taker_buy_quote": 57.09402 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03083, "high": 0.03083, "low": 0.03011, "close": 0.03022, "volume": 22709.6, "close_time": 1767614399999, "quote_volume": 690.879468, "trades": 9, "taker_buy_base": 18414.7, "taker_buy_quote": 560.856413 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0304, "high": 0.03146, "low": 0.03022, "close": 0.03146, "volume": 163115.9, "close_time": 1767628799999, "quote_volume": 5026.521757, "trades": 43, "taker_buy_base": 95108.5, "taker_buy_quote": 2940.910869 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03151, "high": 0.03207, "low": 0.03142, "close": 0.03199, "volume": 173679.2, "close_time": 1767643199999, "quote_volume": 5529.623292, "trades": 138, "taker_buy_base": 104891.4, "taker_buy_quote": 3350.978059 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03199, "high": 0.03265, "low": 0.03199, "close": 0.0325, "volume": 330414.8, "close_time": 1767657599999, "quote_volume": 10698.342966, "trades": 94, "taker_buy_base": 212749.1, "taker_buy_quote": 6898.522584 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03242, "high": 0.0327, "low": 0.03194, "close": 0.03264, "volume": 93971.3, "close_time": 1767671999999, "quote_volume": 3049.191256, "trades": 26, "taker_buy_base": 44160.7, "taker_buy_quote": 1430.135911 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03275, "high": 0.03322, "low": 0.03212, "close": 0.03212, "volume": 185677.4, "close_time": 1767686399999, "quote_volume": 6105.35516, "trades": 28, "taker_buy_base": 55671.7, "taker_buy_quote": 1830.6424 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03223, "high": 0.03261, "low": 0.03218, "close": 0.03261, "volume": 111331.3, "close_time": 1767700799999, "quote_volume": 3597.436033, "trades": 13, "taker_buy_base": 19543.4, "taker_buy_quote": 629.82592 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03264, "high": 0.03329, "low": 0.03234, "close": 0.03234, "volume": 84501.5, "close_time": 1767715199999, "quote_volume": 2789.904005, "trades": 26, "taker_buy_base": 28936.2, "taker_buy_quote": 950.155946 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03243, "high": 0.03243, "low": 0.03121, "close": 0.0319, "volume": 213902.5, "close_time": 1767729599999, "quote_volume": 6815.050513, "trades": 65, "taker_buy_base": 139661.7, "taker_buy_quote": 4464.340623 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03204, "high": 0.03301, "low": 0.03204, "close": 0.03293, "volume": 82705.5, "close_time": 1767743999999, "quote_volume": 2694.624169, "trades": 21, "taker_buy_base": 36149.2, "taker_buy_quote": 1177.972769 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03289, "high": 0.03294, "low": 0.03214, "close": 0.03235, "volume": 86433.9, "close_time": 1767758399999, "quote_volume": 2822.334373, "trades": 54, "taker_buy_base": 32123.8, "taker_buy_quote": 1051.681485 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03231, "high": 0.0326, "low": 0.03207, "close": 0.0326, "volume": 16681.2, "close_time": 1767772799999, "quote_volume": 542.199506, "trades": 4, "taker_buy_base": 14875.2, "taker_buy_quote": 484.281086 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03263, "high": 0.03263, "low": 0.03211, "close": 0.03234, "volume": 74493.1, "close_time": 1767787199999, "quote_volume": 2397.136218, "trades": 15, "taker_buy_base": 67267.6, "taker_buy_quote": 2165.053158 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03218, "high": 0.03218, "low": 0.03118, "close": 0.03135, "volume": 74724.8, "close_time": 1767801599999, "quote_volume": 2378.69866, "trades": 127, "taker_buy_base": 32437.1, "taker_buy_quote": 1034.848792 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03142, "high": 0.03175, "low": 0.0312, "close": 0.03162, "volume": 11969.9, "close_time": 1767815999999, "quote_volume": 376.589326, "trades": 7, "taker_buy_base": 6548.7, "taker_buy_quote": 207.192702 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.03145, "high": 0.03145, "low": 0.03113, "close": 0.03113, "volume": 1611.7, "close_time": 1767830399999, "quote_volume": 50.560767, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03137, "high": 0.03175, "low": 0.03129, "close": 0.03167, "volume": 18176.4, "close_time": 1767844799999, "quote_volume": 573.380927, "trades": 18, "taker_buy_base": 9920.5, "taker_buy_quote": 313.31807 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03137, "high": 0.03178, "low": 0.03084, "close": 0.0309, "volume": 39906.7, "close_time": 1767859199999, "quote_volume": 1235.281213, "trades": 16, "taker_buy_base": 23873.8, "taker_buy_quote": 737.453572 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03118, "high": 0.03118, "low": 0.0305, "close": 0.03064, "volume": 52562.5, "close_time": 1767873599999, "quote_volume": 1618.623111, "trades": 30, "taker_buy_base": 11468.2, "taker_buy_quote": 352.6853 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03042, "high": 0.03098, "low": 0.0301, "close": 0.03098, "volume": 77931.8, "close_time": 1767887999999, "quote_volume": 2358.984164, "trades": 38, "taker_buy_base": 58979.4, "taker_buy_quote": 1782.630193 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03084, "high": 0.03098, "low": 0.03066, "close": 0.03072, "volume": 94930.8, "close_time": 1767902399999, "quote_volume": 2928.086709, "trades": 52, "taker_buy_base": 44081.2, "taker_buy_quote": 1359.847213 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03059, "high": 0.03097, "low": 0.03043, "close": 0.03089, "volume": 57152.1, "close_time": 1767916799999, "quote_volume": 1749.833204, "trades": 17, "taker_buy_base": 17239.6, "taker_buy_quote": 526.889257 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03093, "high": 0.03106, "low": 0.03058, "close": 0.03093, "volume": 199967.8, "close_time": 1767931199999, "quote_volume": 6161.68255, "trades": 46, "taker_buy_base": 111739.5, "taker_buy_quote": 3444.216916 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03102, "high": 0.03113, "low": 0.03069, "close": 0.03071, "volume": 123149.3, "close_time": 1767945599999, "quote_volume": 3813.759365, "trades": 53, "taker_buy_base": 54117.6, "taker_buy_quote": 1675.900301 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03074, "high": 0.03074, "low": 0.03003, "close": 0.03003, "volume": 126907.0, "close_time": 1767959999999, "quote_volume": 3832.41028, "trades": 43, "taker_buy_base": 74911.6, "taker_buy_quote": 2264.462857 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.03003, "high": 0.03078, "low": 0.02995, "close": 0.03049, "volume": 141908.7, "close_time": 1767974399999, "quote_volume": 4300.332436, "trades": 36, "taker_buy_base": 60812.2, "taker_buy_quote": 1842.922242 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03092, "high": 0.03094, "low": 0.03004, "close": 0.03029, "volume": 125314.4, "close_time": 1767988799999, "quote_volume": 3836.7833, "trades": 21, "taker_buy_base": 73329.9, "taker_buy_quote": 2244.686086 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03035, "high": 0.03063, "low": 0.0303, "close": 0.03063, "volume": 41108.0, "close_time": 1768003199999, "quote_volume": 1252.085897, "trades": 4, "taker_buy_base": 15072.9, "taker_buy_quote": 461.626675 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03054, "high": 0.03054, "low": 0.02994, "close": 0.03007, "volume": 37953.1, "close_time": 1768017599999, "quote_volume": 1149.685751, "trades": 26, "taker_buy_base": 7508.0, "taker_buy_quote": 224.977785 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03001, "high": 0.03022, "low": 0.02987, "close": 0.03015, "volume": 49227.8, "close_time": 1768031999999, "quote_volume": 1479.772094, "trades": 21, "taker_buy_base": 18448.1, "taker_buy_quote": 554.157163 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.03037, "high": 0.03051, "low": 0.03036, "close": 0.03051, "volume": 14226.9, "close_time": 1768046399999, "quote_volume": 432.515227, "trades": 16, "taker_buy_base": 5262.0, "taker_buy_quote": 159.960154 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03057, "high": 0.03068, "low": 0.03047, "close": 0.03067, "volume": 69930.2, "close_time": 1768060799999, "quote_volume": 2142.451903, "trades": 34, "taker_buy_base": 54086.6, "taker_buy_quote": 1658.224085 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.03063, "high": 0.03158, "low": 0.0306, "close": 0.03158, "volume": 107091.4, "close_time": 1768075199999, "quote_volume": 3342.743406, "trades": 36, "taker_buy_base": 44415.1, "taker_buy_quote": 1394.435975 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.03164, "high": 0.03164, "low": 0.03059, "close": 0.0307, "volume": 235904.8, "close_time": 1768089599999, "quote_volume": 7342.119079, "trades": 161, "taker_buy_base": 129915.9, "taker_buy_quote": 4056.689539 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03067, "high": 0.03085, "low": 0.03056, "close": 0.03073, "volume": 106058.1, "close_time": 1768103999999, "quote_volume": 3255.762603, "trades": 65, "taker_buy_base": 61439.7, "taker_buy_quote": 1887.910307 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03073, "high": 0.03078, "low": 0.03038, "close": 0.03048, "volume": 100547.6, "close_time": 1768118399999, "quote_volume": 3083.271508, "trades": 26, "taker_buy_base": 22421.0, "taker_buy_quote": 689.34291 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03038, "high": 0.03056, "low": 0.03036, "close": 0.03038, "volume": 194111.5, "close_time": 1768132799999, "quote_volume": 5911.52431, "trades": 39, "taker_buy_base": 106632.9, "taker_buy_quote": 3246.028012 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03042, "high": 0.03063, "low": 0.02996, "close": 0.02996, "volume": 229006.4, "close_time": 1768147199999, "quote_volume": 6947.931196, "trades": 45, "taker_buy_base": 105962.8, "taker_buy_quote": 3213.470058 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.03003, "high": 0.03043, "low": 0.03003, "close": 0.03009, "volume": 214736.3, "close_time": 1768161599999, "quote_volume": 6488.15739, "trades": 40, "taker_buy_base": 116398.3, "taker_buy_quote": 3518.817881 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03005, "high": 0.03005, "low": 0.02919, "close": 0.0295, "volume": 331318.1, "close_time": 1768175999999, "quote_volume": 9786.196708, "trades": 62, "taker_buy_base": 170226.7, "taker_buy_quote": 5014.349561 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02947, "high": 0.03024, "low": 0.02893, "close": 0.02992, "volume": 321272.1, "close_time": 1768190399999, "quote_volume": 9505.095334, "trades": 79, "taker_buy_base": 135939.3, "taker_buy_quote": 4026.005851 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02977, "high": 0.03007, "low": 0.02945, "close": 0.02947, "volume": 27350.3, "close_time": 1768204799999, "quote_volume": 812.312578, "trades": 15, "taker_buy_base": 7351.1, "taker_buy_quote": 216.936725 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02957, "high": 0.02957, "low": 0.02912, "close": 0.02948, "volume": 18423.3, "close_time": 1768219199999, "quote_volume": 540.028546, "trades": 23, "taker_buy_base": 9884.7, "taker_buy_quote": 289.354366 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02953, "high": 0.02984, "low": 0.02898, "close": 0.02984, "volume": 57056.1, "close_time": 1768233599999, "quote_volume": 1673.94797, "trades": 35, "taker_buy_base": 32374.5, "taker_buy_quote": 949.210472 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02976, "high": 0.0299, "low": 0.02954, "close": 0.02954, "volume": 45777.4, "close_time": 1768247999999, "quote_volume": 1359.43941, "trades": 13, "taker_buy_base": 42845.5, "taker_buy_quote": 1272.529755 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02964, "high": 0.02967, "low": 0.02904, "close": 0.02915, "volume": 92731.9, "close_time": 1768262399999, "quote_volume": 2710.805111, "trades": 13, "taker_buy_base": 27773.2, "taker_buy_quote": 817.604696 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02923, "high": 0.0296, "low": 0.02923, "close": 0.02948, "volume": 93734.0, "close_time": 1768276799999, "quote_volume": 2756.550555, "trades": 30, "taker_buy_base": 58129.2, "taker_buy_quote": 1708.300396 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.02967, "high": 0.03002, "low": 0.02967, "close": 0.02984, "volume": 142340.3, "close_time": 1768291199999, "quote_volume": 4247.573701, "trades": 32, "taker_buy_base": 51510.5, "taker_buy_quote": 1535.290551 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0298, "high": 0.03027, "low": 0.0298, "close": 0.03017, "volume": 169764.8, "close_time": 1768305599999, "quote_volume": 5098.115136, "trades": 33, "taker_buy_base": 92536.9, "taker_buy_quote": 2777.738953 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.03021, "high": 0.03131, "low": 0.03019, "close": 0.03122, "volume": 1296082.9, "close_time": 1768319999999, "quote_volume": 39640.491845, "trades": 204, "taker_buy_base": 656472.9, "taker_buy_quote": 20078.673949 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03133, "high": 0.03188, "low": 0.03113, "close": 0.03149, "volume": 392909.1, "close_time": 1768334399999, "quote_volume": 12392.763496, "trades": 210, "taker_buy_base": 256365.8, "taker_buy_quote": 8080.414103 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03153, "high": 0.03237, "low": 0.03129, "close": 0.03188, "volume": 272485.7, "close_time": 1768348799999, "quote_volume": 8706.186017, "trades": 171, "taker_buy_base": 162380.5, "taker_buy_quote": 5199.170714 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03206, "high": 0.03244, "low": 0.03202, "close": 0.03211, "volume": 44361.5, "close_time": 1768363199999, "quote_volume": 1432.009463, "trades": 42, "taker_buy_base": 30282.7, "taker_buy_quote": 977.286913 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.03192, "high": 0.03222, "low": 0.03172, "close": 0.03178, "volume": 950011.2, "close_time": 1768377599999, "quote_volume": 30395.913876, "trades": 145, "taker_buy_base": 303830.9, "taker_buy_quote": 9710.035962 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03179, "high": 0.03228, "low": 0.03176, "close": 0.03201, "volume": 620989.3, "close_time": 1768391999999, "quote_volume": 19883.036691, "trades": 169, "taker_buy_base": 352535.0, "taker_buy_quote": 11286.64729 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03211, "high": 0.03241, "low": 0.03175, "close": 0.03222, "volume": 270376.1, "close_time": 1768406399999, "quote_volume": 8690.374989, "trades": 110, "taker_buy_base": 112733.7, "taker_buy_quote": 3616.064008 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.03232, "high": 0.03246, "low": 0.03118, "close": 0.03175, "volume": 3033395.1, "close_time": 1768420799999, "quote_volume": 96457.557575, "trades": 231, "taker_buy_base": 1250650.3, "taker_buy_quote": 39978.504551 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0318, "high": 0.03203, "low": 0.03122, "close": 0.03145, "volume": 1522219.5, "close_time": 1768435199999, "quote_volume": 48125.246428, "trades": 133, "taker_buy_base": 617851.6, "taker_buy_quote": 19461.980748 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03141, "high": 0.03185, "low": 0.03078, "close": 0.03078, "volume": 604463.7, "close_time": 1768449599999, "quote_volume": 19053.95392, "trades": 42, "taker_buy_base": 550543.5, "taker_buy_quote": 17357.524271 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03078, "high": 0.03142, "low": 0.03075, "close": 0.03132, "volume": 56226.1, "close_time": 1768463999999, "quote_volume": 1750.483898, "trades": 38, "taker_buy_base": 11296.1, "taker_buy_quote": 352.528919 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.03128, "high": 0.03133, "low": 0.03117, "close": 0.03133, "volume": 51734.8, "close_time": 1768478399999, "quote_volume": 1614.535032, "trades": 10, "taker_buy_base": 16947.4, "taker_buy_quote": 529.362611 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03124, "high": 0.0314, "low": 0.03011, "close": 0.03055, "volume": 238255.5, "close_time": 1768492799999, "quote_volume": 7337.229534, "trades": 187, "taker_buy_base": 64289.0, "taker_buy_quote": 2002.705243 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0303, "high": 0.0307, "low": 0.02967, "close": 0.02971, "volume": 247740.3, "close_time": 1768507199999, "quote_volume": 7507.510069, "trades": 75, "taker_buy_base": 71906.4, "taker_buy_quote": 2161.896504 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02984, "high": 0.02991, "low": 0.02956, "close": 0.02981, "volume": 85164.5, "close_time": 1768521599999, "quote_volume": 2538.428361, "trades": 84, "taker_buy_base": 58343.0, "taker_buy_quote": 1740.489024 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02981, "high": 0.03005, "low": 0.02956, "close": 0.0299, "volume": 91353.1, "close_time": 1768535999999, "quote_volume": 2715.739234, "trades": 11, "taker_buy_base": 51183.6, "taker_buy_quote": 1525.760676 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02991, "high": 0.0306, "low": 0.02968, "close": 0.03033, "volume": 265010.0, "close_time": 1768550399999, "quote_volume": 7966.724234, "trades": 40, "taker_buy_base": 201274.1, "taker_buy_quote": 6050.13379 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03027, "high": 0.03061, "low": 0.03017, "close": 0.03034, "volume": 86265.5, "close_time": 1768564799999, "quote_volume": 2610.745891, "trades": 16, "taker_buy_base": 13519.1, "taker_buy_quote": 408.029118 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03028, "high": 0.03028, "low": 0.02932, "close": 0.02935, "volume": 653741.9, "close_time": 1768579199999, "quote_volume": 19483.234976, "trades": 54, "taker_buy_base": 270296.7, "taker_buy_quote": 8053.357574 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02938, "high": 0.03011, "low": 0.02938, "close": 0.03011, "volume": 151020.5, "close_time": 1768593599999, "quote_volume": 4492.92947, "trades": 30, "taker_buy_base": 73445.7, "taker_buy_quote": 2176.518243 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.03037, "high": 0.0328, "low": 0.03037, "close": 0.03243, "volume": 2287653.4, "close_time": 1768607999999, "quote_volume": 73307.477934, "trades": 385, "taker_buy_base": 1304522.4, "taker_buy_quote": 41876.013025 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03244, "high": 0.03351, "low": 0.03207, "close": 0.03253, "volume": 1371195.0, "close_time": 1768622399999, "quote_volume": 44872.367339, "trades": 204, "taker_buy_base": 716800.2, "taker_buy_quote": 23447.42013 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0322, "high": 0.03319, "low": 0.0322, "close": 0.03316, "volume": 777585.3, "close_time": 1768636799999, "quote_volume": 25474.136045, "trades": 330, "taker_buy_base": 406460.9, "taker_buy_quote": 13309.996042 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.03302, "high": 0.03394, "low": 0.03285, "close": 0.03286, "volume": 1269075.3, "close_time": 1768651199999, "quote_volume": 42391.705208, "trades": 568, "taker_buy_base": 657164.4, "taker_buy_quote": 21971.94268 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.03286, "high": 0.03666, "low": 0.03286, "close": 0.03619, "volume": 3870089.6, "close_time": 1768665599999, "quote_volume": 136487.848124, "trades": 1559, "taker_buy_base": 2117143.0, "taker_buy_quote": 74651.657215 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.03627, "high": 0.03743, "low": 0.0348, "close": 0.0352, "volume": 3820162.9, "close_time": 1768679999999, "quote_volume": 137816.046876, "trades": 2046, "taker_buy_base": 1909921.2, "taker_buy_quote": 68867.542914 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03524, "high": 0.03577, "low": 0.03398, "close": 0.0341, "volume": 1105458.7, "close_time": 1768694399999, "quote_volume": 38357.309386, "trades": 593, "taker_buy_base": 595271.1, "taker_buy_quote": 20642.749588 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03416, "high": 0.03479, "low": 0.0333, "close": 0.0334, "volume": 989501.9, "close_time": 1768708799999, "quote_volume": 33767.322689, "trades": 799, "taker_buy_base": 479749.4, "taker_buy_quote": 16386.290934 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03332, "high": 0.03356, "low": 0.03282, "close": 0.03331, "volume": 577647.5, "close_time": 1768723199999, "quote_volume": 19154.238943, "trades": 551, "taker_buy_base": 212188.9, "taker_buy_quote": 7033.564245 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0333, "high": 0.03353, "low": 0.03274, "close": 0.03289, "volume": 719844.9, "close_time": 1768737599999, "quote_volume": 23845.192727, "trades": 235, "taker_buy_base": 306763.5, "taker_buy_quote": 10191.278274 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03289, "high": 0.03316, "low": 0.03265, "close": 0.03309, "volume": 469670.7, "close_time": 1768751999999, "quote_volume": 15482.091444, "trades": 48, "taker_buy_base": 272321.5, "taker_buy_quote": 8978.772449 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03334, "high": 0.0341, "low": 0.03332, "close": 0.03377, "volume": 833458.3, "close_time": 1768766399999, "quote_volume": 28114.107997, "trades": 70, "taker_buy_base": 434682.9, "taker_buy_quote": 14656.842091 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03392, "high": 0.03408, "low": 0.0319, "close": 0.0319, "volume": 362305.9, "close_time": 1768780799999, "quote_volume": 12049.842284, "trades": 54, "taker_buy_base": 104032.2, "taker_buy_quote": 3415.186257 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03181, "high": 0.03181, "low": 0.029, "close": 0.03108, "volume": 1384124.0, "close_time": 1768795199999, "quote_volume": 42028.579252, "trades": 358, "taker_buy_base": 788600.4, "taker_buy_quote": 24126.589251 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03095, "high": 0.03105, "low": 0.03024, "close": 0.03069, "volume": 772695.2, "close_time": 1768809599999, "quote_volume": 23662.656, "trades": 390, "taker_buy_base": 298902.3, "taker_buy_quote": 9175.462898 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03066, "high": 0.03153, "low": 0.03061, "close": 0.03085, "volume": 669305.3, "close_time": 1768823999999, "quote_volume": 20819.547625, "trades": 312, "taker_buy_base": 439331.1, "taker_buy_quote": 13651.070217 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03066, "high": 0.03128, "low": 0.03024, "close": 0.03037, "volume": 506727.9, "close_time": 1768838399999, "quote_volume": 15426.817617, "trades": 248, "taker_buy_base": 277153.0, "taker_buy_quote": 8444.984655 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03036, "high": 0.03125, "low": 0.03023, "close": 0.03105, "volume": 321416.4, "close_time": 1768852799999, "quote_volume": 9894.49046, "trades": 401, "taker_buy_base": 103764.7, "taker_buy_quote": 3209.994518 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03096, "high": 0.03103, "low": 0.03035, "close": 0.03069, "volume": 330413.1, "close_time": 1768867199999, "quote_volume": 10106.533467, "trades": 169, "taker_buy_base": 127055.8, "taker_buy_quote": 3881.200507 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03057, "high": 0.03209, "low": 0.03035, "close": 0.03172, "volume": 1463135.3, "close_time": 1768881599999, "quote_volume": 45845.616598, "trades": 286, "taker_buy_base": 760481.4, "taker_buy_quote": 23847.297564 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03165, "high": 0.03202, "low": 0.03052, "close": 0.03052, "volume": 891908.0, "close_time": 1768895999999, "quote_volume": 27909.664546, "trades": 394, "taker_buy_base": 438650.2, "taker_buy_quote": 13751.651777 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03059, "high": 0.03208, "low": 0.03037, "close": 0.03084, "volume": 985923.5, "close_time": 1768910399999, "quote_volume": 30657.251472, "trades": 344, "taker_buy_base": 472212.4, "taker_buy_quote": 14696.870863 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.03084, "high": 0.03332, "low": 0.03041, "close": 0.03061, "volume": 2695802.6, "close_time": 1768924799999, "quote_volume": 86574.880131, "trades": 1190, "taker_buy_base": 1458666.5, "taker_buy_quote": 46856.435754 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03063, "high": 0.03078, "low": 0.02975, "close": 0.03002, "volume": 411465.9, "close_time": 1768939199999, "quote_volume": 12411.769456, "trades": 264, "taker_buy_base": 184265.6, "taker_buy_quote": 5568.241542 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.03, "high": 0.0302, "low": 0.02937, "close": 0.02961, "volume": 219626.8, "close_time": 1768953599999, "quote_volume": 6554.950083, "trades": 126, "taker_buy_base": 107852.3, "taker_buy_quote": 3214.77303 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02969, "high": 0.03121, "low": 0.02959, "close": 0.03082, "volume": 574997.9, "close_time": 1768967999999, "quote_volume": 17660.473859, "trades": 232, "taker_buy_base": 282215.1, "taker_buy_quote": 8649.169009 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0308, "high": 0.03092, "low": 0.03033, "close": 0.0304, "volume": 208873.1, "close_time": 1768982399999, "quote_volume": 6380.603187, "trades": 55, "taker_buy_base": 81214.8, "taker_buy_quote": 2481.61986 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.03037, "high": 0.0306, "low": 0.02996, "close": 0.02999, "volume": 370106.1, "close_time": 1768996799999, "quote_volume": 11173.346676, "trades": 104, "taker_buy_base": 213210.1, "taker_buy_quote": 6437.813987 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0299, "high": 0.03009, "low": 0.02948, "close": 0.02991, "volume": 277144.8, "close_time": 1769011199999, "quote_volume": 8260.546244, "trades": 246, "taker_buy_base": 98620.4, "taker_buy_quote": 2942.043394 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02984, "high": 0.0303, "low": 0.02877, "close": 0.0303, "volume": 535053.8, "close_time": 1769025599999, "quote_volume": 15680.541512, "trades": 335, "taker_buy_base": 284268.6, "taker_buy_quote": 8350.932342 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03026, "high": 0.03067, "low": 0.03, "close": 0.03006, "volume": 108293.1, "close_time": 1769039999999, "quote_volume": 3298.86832, "trades": 92, "taker_buy_base": 48531.7, "taker_buy_quote": 1476.487851 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03014, "high": 0.03175, "low": 0.03014, "close": 0.03145, "volume": 1621315.9, "close_time": 1769054399999, "quote_volume": 50659.941158, "trades": 313, "taker_buy_base": 814100.5, "taker_buy_quote": 25433.659019 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03163, "high": 0.03207, "low": 0.0312, "close": 0.03155, "volume": 849633.7, "close_time": 1769068799999, "quote_volume": 26951.004079, "trades": 100, "taker_buy_base": 456129.3, "taker_buy_quote": 14480.174303 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03165, "high": 0.03165, "low": 0.0306, "close": 0.03067, "volume": 575741.5, "close_time": 1769083199999, "quote_volume": 17957.91613, "trades": 110, "taker_buy_base": 281377.3, "taker_buy_quote": 8782.420209 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0306, "high": 0.03166, "low": 0.02987, "close": 0.03042, "volume": 559082.4, "close_time": 1769097599999, "quote_volume": 17044.716655, "trades": 94, "taker_buy_base": 276116.2, "taker_buy_quote": 8432.461912 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.03043, "high": 0.0312, "low": 0.03043, "close": 0.03096, "volume": 654445.9, "close_time": 1769111999999, "quote_volume": 20229.068135, "trades": 76, "taker_buy_base": 318675.9, "taker_buy_quote": 9859.849622 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03081, "high": 0.03127, "low": 0.03081, "close": 0.03119, "volume": 74295.0, "close_time": 1769126399999, "quote_volume": 2315.227577, "trades": 7, "taker_buy_base": 57638.4, "taker_buy_quote": 1794.56031 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03121, "high": 0.03201, "low": 0.03103, "close": 0.03157, "volume": 147905.1, "close_time": 1769140799999, "quote_volume": 4642.158458, "trades": 36, "taker_buy_base": 59617.0, "taker_buy_quote": 1875.861713 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.03163, "high": 0.03257, "low": 0.03161, "close": 0.03161, "volume": 578020.0, "close_time": 1769155199999, "quote_volume": 18528.560905, "trades": 159, "taker_buy_base": 351845.4, "taker_buy_quote": 11281.010821 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.03161, "high": 0.03161, "low": 0.03107, "close": 0.03123, "volume": 173843.9, "close_time": 1769169599999, "quote_volume": 5435.889288, "trades": 60, "taker_buy_base": 83223.2, "taker_buy_quote": 2603.216872 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0314, "high": 0.0318, "low": 0.03074, "close": 0.03118, "volume": 926722.1, "close_time": 1769183999999, "quote_volume": 28906.008901, "trades": 118, "taker_buy_base": 406955.6, "taker_buy_quote": 12675.578161 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.03115, "high": 0.03169, "low": 0.03062, "close": 0.03068, "volume": 983510.6, "close_time": 1769198399999, "quote_volume": 30604.043051, "trades": 107, "taker_buy_base": 498373.3, "taker_buy_quote": 15524.041196 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.03067, "high": 0.03071, "low": 0.03037, "close": 0.03061, "volume": 455138.7, "close_time": 1769212799999, "quote_volume": 13918.783737, "trades": 45, "taker_buy_base": 224451.9, "taker_buy_quote": 6867.141693 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.03069, "high": 0.03069, "low": 0.03031, "close": 0.03058, "volume": 552522.0, "close_time": 1769227199999, "quote_volume": 16878.690559, "trades": 48, "taker_buy_base": 239874.1, "taker_buy_quote": 7320.015908 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.03041, "high": 0.03053, "low": 0.03038, "close": 0.03051, "volume": 286199.4, "close_time": 1769241599999, "quote_volume": 8711.44683, "trades": 29, "taker_buy_base": 142690.3, "taker_buy_quote": 4344.031531 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.03043, "high": 0.03063, "low": 0.03038, "close": 0.03053, "volume": 353793.0, "close_time": 1769255999999, "quote_volume": 10793.305635, "trades": 27, "taker_buy_base": 194636.0, "taker_buy_quote": 5939.069954 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.03063, "high": 0.03065, "low": 0.02987, "close": 0.0299, "volume": 348200.1, "close_time": 1769270399999, "quote_volume": 10500.43577, "trades": 30, "taker_buy_base": 201148.1, "taker_buy_quote": 6030.52642 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0299, "high": 0.02993, "low": 0.02969, "close": 0.02972, "volume": 340270.3, "close_time": 1769284799999, "quote_volume": 10134.405262, "trades": 31, "taker_buy_base": 108564.4, "taker_buy_quote": 3233.28249 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0299, "high": 0.03014, "low": 0.02985, "close": 0.02994, "volume": 318159.0, "close_time": 1769299199999, "quote_volume": 9538.363421, "trades": 24, "taker_buy_base": 178158.9, "taker_buy_quote": 5346.848064 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02977, "high": 0.02978, "low": 0.02937, "close": 0.02937, "volume": 168223.1, "close_time": 1769313599999, "quote_volume": 4992.841859, "trades": 14, "taker_buy_base": 108494.4, "taker_buy_quote": 3216.418221 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02935, "high": 0.02959, "low": 0.02935, "close": 0.02955, "volume": 158999.6, "close_time": 1769327999999, "quote_volume": 4671.229366, "trades": 12, "taker_buy_base": 45819.8, "taker_buy_quote": 1349.090181 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02945, "high": 0.02958, "low": 0.0292, "close": 0.02923, "volume": 267962.0, "close_time": 1769342399999, "quote_volume": 7868.519597, "trades": 110, "taker_buy_base": 107945.5, "taker_buy_quote": 3171.835916 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02913, "high": 0.02927, "low": 0.0289, "close": 0.02904, "volume": 577133.2, "close_time": 1769356799999, "quote_volume": 16774.662294, "trades": 95, "taker_buy_base": 264332.8, "taker_buy_quote": 7685.845494 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02899, "high": 0.02899, "low": 0.02716, "close": 0.02716, "volume": 1996058.2, "close_time": 1769371199999, "quote_volume": 56322.82989, "trades": 238, "taker_buy_base": 937683.1, "taker_buy_quote": 26469.545228 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02744, "high": 0.0276, "low": 0.02723, "close": 0.02747, "volume": 318618.5, "close_time": 1769385599999, "quote_volume": 8740.699899, "trades": 38, "taker_buy_base": 168505.2, "taker_buy_quote": 4630.352088 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02736, "high": 0.02771, "low": 0.02719, "close": 0.02727, "volume": 496414.8, "close_time": 1769399999999, "quote_volume": 13645.021616, "trades": 28, "taker_buy_base": 264949.7, "taker_buy_quote": 7279.96196 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02744, "high": 0.02786, "low": 0.02739, "close": 0.02771, "volume": 216860.7, "close_time": 1769414399999, "quote_volume": 6008.199976, "trades": 33, "taker_buy_base": 86054.6, "taker_buy_quote": 2379.476101 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02762, "high": 0.02777, "low": 0.0273, "close": 0.02742, "volume": 273059.7, "close_time": 1769428799999, "quote_volume": 7534.818549, "trades": 23, "taker_buy_base": 159026.0, "taker_buy_quote": 4390.975584 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02733, "high": 0.02783, "low": 0.02714, "close": 0.02746, "volume": 495272.3, "close_time": 1769443199999, "quote_volume": 13620.625967, "trades": 61, "taker_buy_base": 229266.1, "taker_buy_quote": 6308.95771 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02742, "high": 0.02786, "low": 0.02717, "close": 0.02772, "volume": 200774.0, "close_time": 1769457599999, "quote_volume": 5508.225125, "trades": 34, "taker_buy_base": 79814.1, "taker_buy_quote": 2190.080142 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02781, "high": 0.02825, "low": 0.02779, "close": 0.02802, "volume": 99480.5, "close_time": 1769471999999, "quote_volume": 2781.334191, "trades": 50, "taker_buy_base": 73047.4, "taker_buy_quote": 2043.735574 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02786, "high": 0.02795, "low": 0.02764, "close": 0.02764, "volume": 211273.9, "close_time": 1769486399999, "quote_volume": 5878.509126, "trades": 50, "taker_buy_base": 107034.6, "taker_buy_quote": 2986.966566 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02749, "high": 0.02751, "low": 0.02738, "close": 0.02751, "volume": 57382.0, "close_time": 1769500799999, "quote_volume": 1577.099087, "trades": 9, "taker_buy_base": 6389.9, "taker_buy_quote": 175.6922 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02742, "high": 0.02769, "low": 0.02734, "close": 0.02761, "volume": 631477.6, "close_time": 1769515199999, "quote_volume": 17362.429637, "trades": 38, "taker_buy_base": 433367.0, "taker_buy_quote": 11929.414989 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02742, "high": 0.02749, "low": 0.02709, "close": 0.02709, "volume": 9665.5, "close_time": 1769529599999, "quote_volume": 263.539657, "trades": 11, "taker_buy_base": 1784.6, "taker_buy_quote": 48.896596 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02735, "high": 0.0278, "low": 0.02712, "close": 0.02778, "volume": 80247.4, "close_time": 1769543999999, "quote_volume": 2204.28609, "trades": 19, "taker_buy_base": 59294.6, "taker_buy_quote": 1633.966054 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02792, "high": 0.02794, "low": 0.02778, "close": 0.02786, "volume": 65828.3, "close_time": 1769558399999, "quote_volume": 1835.247657, "trades": 6, "taker_buy_base": 491.5, "taker_buy_quote": 13.682494 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02731, "close": 0.02731, "volume": 150585.2, "close_time": 1769572799999, "quote_volume": 4129.219752, "trades": 8, "taker_buy_base": 92418.5, "taker_buy_quote": 2534.987795 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02726, "high": 0.02751, "low": 0.02714, "close": 0.02751, "volume": 268468.9, "close_time": 1769587199999, "quote_volume": 7356.360636, "trades": 20, "taker_buy_base": 114466.8, "taker_buy_quote": 3135.437211 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02736, "high": 0.02761, "low": 0.02729, "close": 0.02761, "volume": 446457.5, "close_time": 1769601599999, "quote_volume": 12256.464928, "trades": 16, "taker_buy_base": 441527.6, "taker_buy_quote": 12121.045724 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02757, "high": 0.02757, "low": 0.027, "close": 0.02704, "volume": 65980.9, "close_time": 1769615999999, "quote_volume": 1788.871743, "trades": 18, "taker_buy_base": 10414.6, "taker_buy_quote": 282.095603 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02686, "high": 0.02713, "low": 0.02686, "close": 0.02711, "volume": 115546.9, "close_time": 1769630399999, "quote_volume": 3124.757492, "trades": 30, "taker_buy_base": 89676.2, "taker_buy_quote": 2427.647522 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02722, "high": 0.02732, "low": 0.02711, "close": 0.02732, "volume": 60607.3, "close_time": 1769644799999, "quote_volume": 1651.912097, "trades": 11, "taker_buy_base": 1808.9, "taker_buy_quote": 49.184992 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0271, "high": 0.0271, "low": 0.02623, "close": 0.02637, "volume": 128728.0, "close_time": 1769659199999, "quote_volume": 3390.930809, "trades": 30, "taker_buy_base": 9438.4, "taker_buy_quote": 249.418687 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02664, "high": 0.0271, "low": 0.02651, "close": 0.02685, "volume": 1094597.4, "close_time": 1769673599999, "quote_volume": 29529.429358, "trades": 60, "taker_buy_base": 221644.0, "taker_buy_quote": 5990.103649 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02679, "high": 0.02681, "low": 0.02644, "close": 0.02667, "volume": 311056.1, "close_time": 1769687999999, "quote_volume": 8305.477137, "trades": 22, "taker_buy_base": 138511.6, "taker_buy_quote": 3698.145331 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02662, "high": 0.03232, "low": 0.02662, "close": 0.0286, "volume": 17334437.9, "close_time": 1769702399999, "quote_volume": 515645.651609, "trades": 3493, "taker_buy_base": 8525461.5, "taker_buy_quote": 253435.478836 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02875, "high": 0.02875, "low": 0.0267, "close": 0.02719, "volume": 3879007.9, "close_time": 1769716799999, "quote_volume": 107071.971847, "trades": 691, "taker_buy_base": 1838250.2, "taker_buy_quote": 50772.991942 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02702, "high": 0.02727, "low": 0.02679, "close": 0.02703, "volume": 743731.2, "close_time": 1769731199999, "quote_volume": 20130.495662, "trades": 95, "taker_buy_base": 323246.2, "taker_buy_quote": 8750.629786 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02687, "high": 0.02721, "low": 0.02556, "close": 0.02657, "volume": 1590848.6, "close_time": 1769745599999, "quote_volume": 42465.91803, "trades": 352, "taker_buy_base": 758807.9, "taker_buy_quote": 20231.730897 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02659, "high": 0.02676, "low": 0.02602, "close": 0.02646, "volume": 623535.8, "close_time": 1769759999999, "quote_volume": 16458.218566, "trades": 162, "taker_buy_base": 320848.6, "taker_buy_quote": 8460.418183 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0265, "high": 0.02675, "low": 0.02594, "close": 0.02667, "volume": 398031.3, "close_time": 1769774399999, "quote_volume": 10478.126022, "trades": 180, "taker_buy_base": 234718.6, "taker_buy_quote": 6174.855466 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02669, "high": 0.02839, "low": 0.02662, "close": 0.02787, "volume": 781823.0, "close_time": 1769788799999, "quote_volume": 21462.703387, "trades": 171, "taker_buy_base": 429077.5, "taker_buy_quote": 11788.008811 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02783, "high": 0.02797, "low": 0.02682, "close": 0.02739, "volume": 956706.5, "close_time": 1769803199999, "quote_volume": 26325.340378, "trades": 98, "taker_buy_base": 437950.7, "taker_buy_quote": 12068.521383 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02741, "high": 0.02751, "low": 0.02684, "close": 0.02684, "volume": 183861.0, "close_time": 1769817599999, "quote_volume": 5012.079347, "trades": 42, "taker_buy_base": 94765.3, "taker_buy_quote": 2583.814351 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02688, "high": 0.02707, "low": 0.02677, "close": 0.02692, "volume": 166398.7, "close_time": 1769831999999, "quote_volume": 4479.668539, "trades": 11, "taker_buy_base": 117722.3, "taker_buy_quote": 3170.026709 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02715, "high": 0.02719, "low": 0.0265, "close": 0.02678, "volume": 108128.7, "close_time": 1769846399999, "quote_volume": 2903.351515, "trades": 17, "taker_buy_base": 53295.9, "taker_buy_quote": 1418.530483 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0267, "high": 0.0267, "low": 0.02611, "close": 0.02611, "volume": 360528.1, "close_time": 1769860799999, "quote_volume": 9471.391227, "trades": 34, "taker_buy_base": 278183.7, "taker_buy_quote": 7306.104382 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02602, "high": 0.02603, "low": 0.02459, "close": 0.02508, "volume": 411267.0, "close_time": 1769875199999, "quote_volume": 10328.455319, "trades": 132, "taker_buy_base": 142402.5, "taker_buy_quote": 3565.619771 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02494, "high": 0.02514, "low": 0.02201, "close": 0.02349, "volume": 825592.8, "close_time": 1769889599999, "quote_volume": 19585.286843, "trades": 265, "taker_buy_base": 416407.4, "taker_buy_quote": 9883.774953 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02356, "high": 0.02467, "low": 0.02342, "close": 0.02459, "volume": 253865.1, "close_time": 1769903999999, "quote_volume": 6124.594851, "trades": 30, "taker_buy_base": 181731.4, "taker_buy_quote": 4371.006751 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02462, "high": 0.0247, "low": 0.02442, "close": 0.02463, "volume": 188551.7, "close_time": 1769918399999, "quote_volume": 4629.082657, "trades": 76, "taker_buy_base": 81814.7, "taker_buy_quote": 2009.319151 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02463, "high": 0.02484, "low": 0.02458, "close": 0.02466, "volume": 151743.8, "close_time": 1769932799999, "quote_volume": 3751.15591, "trades": 24, "taker_buy_base": 31501.0, "taker_buy_quote": 777.053396 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02457, "high": 0.02478, "low": 0.02431, "close": 0.02454, "volume": 231463.1, "close_time": 1769947199999, "quote_volume": 5719.646708, "trades": 33, "taker_buy_base": 144817.3, "taker_buy_quote": 3575.392268 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0242, "high": 0.02487, "low": 0.024, "close": 0.02432, "volume": 910766.3, "close_time": 1769961599999, "quote_volume": 22252.612736, "trades": 181, "taker_buy_base": 446537.8, "taker_buy_quote": 10932.590373 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02426, "high": 0.02447, "low": 0.02381, "close": 0.02395, "volume": 174358.6, "close_time": 1769975999999, "quote_volume": 4208.600129, "trades": 170, "taker_buy_base": 65026.4, "taker_buy_quote": 1568.495044 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02384, "high": 0.02415, "low": 0.02334, "close": 0.02376, "volume": 505974.5, "close_time": 1769990399999, "quote_volume": 12085.949131, "trades": 124, "taker_buy_base": 230216.9, "taker_buy_quote": 5491.134601 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02368, "high": 0.02431, "low": 0.02307, "close": 0.0236, "volume": 390936.5, "close_time": 1770004799999, "quote_volume": 9383.241588, "trades": 68, "taker_buy_base": 249887.0, "taker_buy_quote": 5983.630122 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0238, "high": 0.02416, "low": 0.02304, "close": 0.02382, "volume": 330587.9, "close_time": 1770019199999, "quote_volume": 7749.318672, "trades": 61, "taker_buy_base": 108115.3, "taker_buy_quote": 2552.381552 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02376, "high": 0.02409, "low": 0.02367, "close": 0.02402, "volume": 291510.7, "close_time": 1770033599999, "quote_volume": 6960.287133, "trades": 57, "taker_buy_base": 156585.7, "taker_buy_quote": 3731.373097 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02409, "high": 0.02434, "low": 0.02368, "close": 0.02434, "volume": 277137.4, "close_time": 1770047999999, "quote_volume": 6633.820519, "trades": 44, "taker_buy_base": 152472.2, "taker_buy_quote": 3663.332494 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.02413, "high": 0.0243, "low": 0.0239, "close": 0.02401, "volume": 181236.3, "close_time": 1770062399999, "quote_volume": 4374.608126, "trades": 35, "taker_buy_base": 73452.5, "taker_buy_quote": 1778.565835 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02399, "high": 0.02409, "low": 0.02386, "close": 0.02405, "volume": 53754.3, "close_time": 1770076799999, "quote_volume": 1292.645231, "trades": 23, "taker_buy_base": 32801.1, "taker_buy_quote": 789.853509 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02386, "high": 0.02386, "low": 0.0235, "close": 0.02361, "volume": 15440.1, "close_time": 1770091199999, "quote_volume": 364.570718, "trades": 12, "taker_buy_base": 5703.4, "taker_buy_quote": 134.497546 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02405, "high": 0.02408, "low": 0.02387, "close": 0.02389, "volume": 14753.6, "close_time": 1770105599999, "quote_volume": 352.889608, "trades": 5, "taker_buy_base": 1881.4, "taker_buy_quote": 45.297731 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0239, "high": 0.02392, "low": 0.02354, "close": 0.02375, "volume": 69295.4, "close_time": 1770119999999, "quote_volume": 1644.18465, "trades": 10, "taker_buy_base": 69295.4, "taker_buy_quote": 1644.18465 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02364, "high": 0.02447, "low": 0.02362, "close": 0.02411, "volume": 265331.0, "close_time": 1770134399999, "quote_volume": 6366.063598, "trades": 42, "taker_buy_base": 157436.9, "taker_buy_quote": 3761.469642 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02414, "high": 0.02414, "low": 0.02275, "close": 0.02393, "volume": 407453.2, "close_time": 1770148799999, "quote_volume": 9521.508008, "trades": 75, "taker_buy_base": 172744.6, "taker_buy_quote": 3995.001762 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0239, "high": 0.02519, "low": 0.02388, "close": 0.02413, "volume": 568145.6, "close_time": 1770163199999, "quote_volume": 14050.384787, "trades": 202, "taker_buy_base": 283675.2, "taker_buy_quote": 7055.682449 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02419, "high": 0.02494, "low": 0.02416, "close": 0.02479, "volume": 216190.8, "close_time": 1770177599999, "quote_volume": 5346.257243, "trades": 32, "taker_buy_base": 104775.3, "taker_buy_quote": 2598.782118 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02485, "high": 0.02485, "low": 0.02444, "close": 0.02452, "volume": 45483.3, "close_time": 1770191999999, "quote_volume": 1119.611934, "trades": 17, "taker_buy_base": 3302.5, "taker_buy_quote": 81.566735 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02452, "high": 0.02453, "low": 0.024, "close": 0.02417, "volume": 46664.0, "close_time": 1770206399999, "quote_volume": 1126.379049, "trades": 34, "taker_buy_base": 34283.6, "taker_buy_quote": 827.500805 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.02412, "high": 0.02412, "low": 0.02315, "close": 0.02324, "volume": 54453.1, "close_time": 1770220799999, "quote_volume": 1291.467188, "trades": 46, "taker_buy_base": 21839.3, "taker_buy_quote": 518.101631 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02329, "high": 0.02395, "low": 0.02297, "close": 0.02395, "volume": 352382.0, "close_time": 1770235199999, "quote_volume": 8263.251789, "trades": 88, "taker_buy_base": 220217.3, "taker_buy_quote": 5190.806407 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02395, "high": 0.02395, "low": 0.02325, "close": 0.02355, "volume": 378881.5, "close_time": 1770249599999, "quote_volume": 8926.458962, "trades": 38, "taker_buy_base": 207314.7, "taker_buy_quote": 4877.00644 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02339, "high": 0.0235, "low": 0.02305, "close": 0.02315, "volume": 198616.9, "close_time": 1770263999999, "quote_volume": 4636.914395, "trades": 30, "taker_buy_base": 56025.8, "taker_buy_quote": 1310.525769 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02326, "high": 0.02326, "low": 0.02283, "close": 0.02311, "volume": 131197.7, "close_time": 1770278399999, "quote_volume": 3023.634894, "trades": 42, "taker_buy_base": 76768.5, "taker_buy_quote": 1769.17192 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0232, "high": 0.02325, "low": 0.0225, "close": 0.02264, "volume": 156552.0, "close_time": 1770292799999, "quote_volume": 3602.925133, "trades": 63, "taker_buy_base": 70124.6, "taker_buy_quote": 1620.776974 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02267, "high": 0.02302, "low": 0.02151, "close": 0.02205, "volume": 904220.4, "close_time": 1770307199999, "quote_volume": 20184.846287, "trades": 188, "taker_buy_base": 448339.5, "taker_buy_quote": 10017.795175 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02191, "high": 0.02323, "low": 0.02095, "close": 0.02095, "volume": 227950.4, "close_time": 1770321599999, "quote_volume": 4991.267017, "trades": 142, "taker_buy_base": 136669.6, "taker_buy_quote": 3009.026226 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.02066, "high": 0.02086, "low": 0.01983, "close": 0.02033, "volume": 419681.3, "close_time": 1770335999999, "quote_volume": 8587.707465, "trades": 74, "taker_buy_base": 162914.7, "taker_buy_quote": 3332.695592 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02027, "high": 0.02084, "low": 0.01839, "close": 0.02057, "volume": 938859.2, "close_time": 1770350399999, "quote_volume": 19044.932257, "trades": 246, "taker_buy_base": 299590.7, "taker_buy_quote": 6085.567653 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02042, "high": 0.02155, "low": 0.02042, "close": 0.02097, "volume": 125559.6, "close_time": 1770364799999, "quote_volume": 2646.952111, "trades": 38, "taker_buy_base": 68398.9, "taker_buy_quote": 1442.892578 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02089, "high": 0.02147, "low": 0.02076, "close": 0.02139, "volume": 242265.0, "close_time": 1770379199999, "quote_volume": 5091.07384, "trades": 73, "taker_buy_base": 106247.3, "taker_buy_quote": 2243.394954 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02154, "high": 0.0227, "low": 0.0214, "close": 0.02262, "volume": 488919.9, "close_time": 1770393599999, "quote_volume": 10799.51882, "trades": 185, "taker_buy_base": 345994.1, "taker_buy_quote": 7660.888432 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02262, "high": 0.02329, "low": 0.0225, "close": 0.0228, "volume": 372657.9, "close_time": 1770407999999, "quote_volume": 8534.920762, "trades": 193, "taker_buy_base": 264727.5, "taker_buy_quote": 6058.464076 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02264, "high": 0.02309, "low": 0.02264, "close": 0.02303, "volume": 224439.2, "close_time": 1770422399999, "quote_volume": 5128.160468, "trades": 85, "taker_buy_base": 100369.6, "taker_buy_quote": 2292.83078 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02279, "high": 0.02306, "low": 0.02259, "close": 0.02303, "volume": 120312.1, "close_time": 1770436799999, "quote_volume": 2755.950317, "trades": 35, "taker_buy_base": 97437.6, "taker_buy_quote": 2235.242598 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.02306, "high": 0.02317, "low": 0.02219, "close": 0.02223, "volume": 199333.0, "close_time": 1770451199999, "quote_volume": 4547.826248, "trades": 71, "taker_buy_base": 40056.6, "taker_buy_quote": 903.546824 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02223, "high": 0.0224, "low": 0.02218, "close": 0.02236, "volume": 132150.6, "close_time": 1770465599999, "quote_volume": 2948.738094, "trades": 19, "taker_buy_base": 71330.2, "taker_buy_quote": 1592.691628 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02236, "high": 0.02292, "low": 0.02236, "close": 0.02271, "volume": 64610.8, "close_time": 1770479999999, "quote_volume": 1464.975467, "trades": 58, "taker_buy_base": 64227.3, "taker_buy_quote": 1456.266182 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02274, "high": 0.02325, "low": 0.02273, "close": 0.0232, "volume": 135595.1, "close_time": 1770494399999, "quote_volume": 3121.599131, "trades": 21, "taker_buy_base": 44933.0, "taker_buy_quote": 1036.963311 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0232, "high": 0.02356, "low": 0.02309, "close": 0.02356, "volume": 179964.9, "close_time": 1770508799999, "quote_volume": 4196.287028, "trades": 30, "taker_buy_base": 109000.4, "taker_buy_quote": 2539.961802 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02346, "high": 0.02346, "low": 0.02308, "close": 0.02308, "volume": 97989.0, "close_time": 1770523199999, "quote_volume": 2287.856596, "trades": 17, "taker_buy_base": 45687.8, "taker_buy_quote": 1067.31646 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02313, "high": 0.02313, "low": 0.02307, "close": 0.02307, "volume": 6141.8, "close_time": 1770537599999, "quote_volume": 141.906148, "trades": 5, "taker_buy_base": 3072.2, "taker_buy_quote": 70.952374 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02287, "high": 0.02308, "low": 0.02285, "close": 0.02308, "volume": 22046.7, "close_time": 1770551999999, "quote_volume": 507.917135, "trades": 10, "taker_buy_base": 2995.7, "taker_buy_quote": 69.019316 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02315, "high": 0.02328, "low": 0.023, "close": 0.02306, "volume": 134819.1, "close_time": 1770566399999, "quote_volume": 3124.823203, "trades": 26, "taker_buy_base": 102257.0, "taker_buy_quote": 2370.873405 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0227, "high": 0.02291, "low": 0.02267, "close": 0.0229, "volume": 156292.2, "close_time": 1770580799999, "quote_volume": 3550.453203, "trades": 14, "taker_buy_base": 58564.6, "taker_buy_quote": 1333.366683 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02272, "high": 0.02298, "low": 0.02248, "close": 0.02276, "volume": 326058.2, "close_time": 1770595199999, "quote_volume": 7360.742155, "trades": 37, "taker_buy_base": 48816.3, "taker_buy_quote": 1109.955218 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02283, "high": 0.02338, "low": 0.02279, "close": 0.02338, "volume": 69430.4, "close_time": 1770609599999, "quote_volume": 1584.63994, "trades": 18, "taker_buy_base": 62631.6, "taker_buy_quote": 1429.289806 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02326, "high": 0.02363, "low": 0.02326, "close": 0.02341, "volume": 146107.3, "close_time": 1770623999999, "quote_volume": 3430.642625, "trades": 12, "taker_buy_base": 77592.8, "taker_buy_quote": 1821.423732 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0226, "close": 0.02268, "volume": 231041.4, "close_time": 1770638399999, "quote_volume": 5316.419999, "trades": 34, "taker_buy_base": 148748.5, "taker_buy_quote": 3427.657773 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02271, "high": 0.0232, "low": 0.02271, "close": 0.0232, "volume": 66236.6, "close_time": 1770652799999, "quote_volume": 1520.334923, "trades": 19, "taker_buy_base": 8315.7, "taker_buy_quote": 190.961195 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0232, "high": 0.02346, "low": 0.02308, "close": 0.02321, "volume": 238887.1, "close_time": 1770667199999, "quote_volume": 5570.527706, "trades": 40, "taker_buy_base": 169874.5, "taker_buy_quote": 3967.218834 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02318, "high": 0.02318, "low": 0.0226, "close": 0.0226, "volume": 3810.3, "close_time": 1770681599999, "quote_volume": 87.075986, "trades": 9, "taker_buy_base": 441.2, "taker_buy_quote": 10.19826 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0224, "close": 0.02244, "volume": 11176.3, "close_time": 1770695999999, "quote_volume": 252.841503, "trades": 14, "taker_buy_base": 5580.2, "taker_buy_quote": 125.818708 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02261, "high": 0.02261, "low": 0.02204, "close": 0.02213, "volume": 44834.8, "close_time": 1770710399999, "quote_volume": 1006.543429, "trades": 13, "taker_buy_base": 39834.8, "taker_buy_quote": 896.343429 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02224, "high": 0.02272, "low": 0.02224, "close": 0.0225, "volume": 375886.3, "close_time": 1770724799999, "quote_volume": 8485.68401, "trades": 41, "taker_buy_base": 209182.1, "taker_buy_quote": 4723.538359 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02237, "high": 0.02244, "low": 0.02198, "close": 0.02214, "volume": 174949.7, "close_time": 1770739199999, "quote_volume": 3886.59331, "trades": 39, "taker_buy_base": 38350.2, "taker_buy_quote": 848.119268 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02204, "high": 0.02221, "low": 0.02188, "close": 0.02191, "volume": 156675.1, "close_time": 1770753599999, "quote_volume": 3448.850469, "trades": 81, "taker_buy_base": 42797.8, "taker_buy_quote": 948.556562 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02185, "high": 0.02225, "low": 0.02181, "close": 0.02217, "volume": 190101.5, "close_time": 1770767999999, "quote_volume": 4178.766752, "trades": 61, "taker_buy_base": 114285.1, "taker_buy_quote": 2511.415959 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02217, "high": 0.02255, "low": 0.02206, "close": 0.02255, "volume": 102524.3, "close_time": 1770782399999, "quote_volume": 2273.812619, "trades": 33, "taker_buy_base": 35291.4, "taker_buy_quote": 786.091961 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02236, "high": 0.02236, "low": 0.02171, "close": 0.02171, "volume": 85829.0, "close_time": 1770796799999, "quote_volume": 1879.737328, "trades": 45, "taker_buy_base": 23324.4, "taker_buy_quote": 508.958541 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02171, "high": 0.02184, "low": 0.02161, "close": 0.02167, "volume": 88611.5, "close_time": 1770811199999, "quote_volume": 1924.390396, "trades": 42, "taker_buy_base": 51457.8, "taker_buy_quote": 1118.09212 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0218, "high": 0.02218, "low": 0.02126, "close": 0.02151, "volume": 175870.8, "close_time": 1770825599999, "quote_volume": 3828.88663, "trades": 136, "taker_buy_base": 78900.7, "taker_buy_quote": 1714.764338 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0218, "high": 0.0223, "low": 0.02156, "close": 0.02204, "volume": 107005.0, "close_time": 1770839999999, "quote_volume": 2357.601691, "trades": 25, "taker_buy_base": 33176.0, "taker_buy_quote": 730.999608 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02204, "high": 0.0236, "low": 0.02192, "close": 0.02276, "volume": 1007066.2, "close_time": 1770854399999, "quote_volume": 23090.022073, "trades": 341, "taker_buy_base": 631456.6, "taker_buy_quote": 14422.007766 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02288, "high": 0.02306, "low": 0.02275, "close": 0.02287, "volume": 221025.1, "close_time": 1770868799999, "quote_volume": 5062.689468, "trades": 16, "taker_buy_base": 108444.8, "taker_buy_quote": 2485.099609 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02261, "high": 0.02263, "low": 0.02119, "close": 0.02171, "volume": 1266889.4, "close_time": 1770883199999, "quote_volume": 27460.228343, "trades": 157, "taker_buy_base": 656038.2, "taker_buy_quote": 14238.956833 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02171, "high": 0.02193, "low": 0.02163, "close": 0.02193, "volume": 113787.4, "close_time": 1770897599999, "quote_volume": 2474.803044, "trades": 14, "taker_buy_base": 44933.9, "taker_buy_quote": 981.315243 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02184, "high": 0.02189, "low": 0.02159, "close": 0.02189, "volume": 93984.4, "close_time": 1770911999999, "quote_volume": 2041.950962, "trades": 19, "taker_buy_base": 67336.2, "taker_buy_quote": 1463.125791 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02143, "high": 0.02192, "low": 0.02139, "close": 0.02192, "volume": 166995.1, "close_time": 1770926399999, "quote_volume": 3592.395092, "trades": 26, "taker_buy_base": 66797.6, "taker_buy_quote": 1436.312205 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02154, "high": 0.0218, "low": 0.02147, "close": 0.0218, "volume": 176640.9, "close_time": 1770940799999, "quote_volume": 3817.228223, "trades": 29, "taker_buy_base": 131889.3, "taker_buy_quote": 2844.657338 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02185, "high": 0.02185, "low": 0.02151, "close": 0.0216, "volume": 123689.1, "close_time": 1770955199999, "quote_volume": 2674.926921, "trades": 48, "taker_buy_base": 111858.3, "taker_buy_quote": 2417.367884 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02151, "high": 0.02154, "low": 0.02015, "close": 0.02089, "volume": 1054850.1, "close_time": 1770969599999, "quote_volume": 21890.311486, "trades": 215, "taker_buy_base": 458186.5, "taker_buy_quote": 9508.344685 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02109, "high": 0.02133, "low": 0.02104, "close": 0.02133, "volume": 64519.6, "close_time": 1770983999999, "quote_volume": 1367.733176, "trades": 12, "taker_buy_base": 54959.4, "taker_buy_quote": 1166.586568 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02125, "high": 0.02172, "low": 0.02114, "close": 0.02143, "volume": 171021.9, "close_time": 1770998399999, "quote_volume": 3664.285723, "trades": 52, "taker_buy_base": 46320.5, "taker_buy_quote": 990.723668 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02177, "high": 0.02198, "low": 0.0217, "close": 0.02184, "volume": 189412.0, "close_time": 1771012799999, "quote_volume": 4147.023546, "trades": 23, "taker_buy_base": 82854.6, "taker_buy_quote": 1810.16229 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02196, "high": 0.02224, "low": 0.02196, "close": 0.02216, "volume": 40886.9, "close_time": 1771027199999, "quote_volume": 905.772424, "trades": 9, "taker_buy_base": 29053.3, "taker_buy_quote": 645.476572 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02191, "high": 0.02192, "low": 0.02188, "close": 0.02192, "volume": 63117.9, "close_time": 1771041599999, "quote_volume": 1383.24784, "trades": 4, "taker_buy_base": 54022.3, "taker_buy_quote": 1184.168816 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02186, "high": 0.02204, "low": 0.02182, "close": 0.02193, "volume": 86034.3, "close_time": 1771055999999, "quote_volume": 1890.304789, "trades": 6, "taker_buy_base": 5117.3, "taker_buy_quote": 112.222389 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02193, "high": 0.02212, "low": 0.02193, "close": 0.02212, "volume": 129380.6, "close_time": 1771070399999, "quote_volume": 2854.089229, "trades": 12, "taker_buy_base": 124979.0, "taker_buy_quote": 2757.509109 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02207, "high": 0.02234, "low": 0.02204, "close": 0.02234, "volume": 155268.0, "close_time": 1771084799999, "quote_volume": 3439.534757, "trades": 20, "taker_buy_base": 79419.5, "taker_buy_quote": 1760.071597 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02228, "high": 0.02275, "low": 0.02215, "close": 0.02275, "volume": 281397.4, "close_time": 1771099199999, "quote_volume": 6289.649387, "trades": 33, "taker_buy_base": 93716.3, "taker_buy_quote": 2103.273805 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02268, "high": 0.02276, "low": 0.02256, "close": 0.02266, "volume": 85797.1, "close_time": 1771113599999, "quote_volume": 1949.422092, "trades": 11, "taker_buy_base": 55519.1, "taker_buy_quote": 1261.870044 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02262, "high": 0.02262, "low": 0.02239, "close": 0.02244, "volume": 336650.5, "close_time": 1771127999999, "quote_volume": 7584.263815, "trades": 30, "taker_buy_base": 119586.2, "taker_buy_quote": 2691.049983 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02253, "high": 0.02277, "low": 0.02249, "close": 0.02265, "volume": 129191.9, "close_time": 1771142399999, "quote_volume": 2924.80968, "trades": 27, "taker_buy_base": 100899.1, "taker_buy_quote": 2284.696256 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02274, "high": 0.02277, "low": 0.02205, "close": 0.02222, "volume": 288123.3, "close_time": 1771156799999, "quote_volume": 6462.483686, "trades": 21, "taker_buy_base": 180986.4, "taker_buy_quote": 4061.086848 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02205, "high": 0.02205, "low": 0.02136, "close": 0.02147, "volume": 310053.3, "close_time": 1771171199999, "quote_volume": 6717.900316, "trades": 59, "taker_buy_base": 153083.6, "taker_buy_quote": 3327.031086 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02143, "high": 0.02151, "low": 0.02113, "close": 0.02143, "volume": 125175.5, "close_time": 1771185599999, "quote_volume": 2667.097434, "trades": 42, "taker_buy_base": 61866.5, "taker_buy_quote": 1324.963072 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02136, "high": 0.02169, "low": 0.02136, "close": 0.02152, "volume": 210703.2, "close_time": 1771199999999, "quote_volume": 4545.685928, "trades": 34, "taker_buy_base": 122471.4, "taker_buy_quote": 2639.852117 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02173, "high": 0.02173, "low": 0.02163, "close": 0.02169, "volume": 140876.3, "close_time": 1771214399999, "quote_volume": 3052.295305, "trades": 8, "taker_buy_base": 59709.6, "taker_buy_quote": 1295.044503 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02165, "high": 0.02167, "low": 0.02073, "close": 0.02109, "volume": 1834724.5, "close_time": 1771228799999, "quote_volume": 38709.288002, "trades": 191, "taker_buy_base": 862312.1, "taker_buy_quote": 18220.804873 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02109, "high": 0.02112, "low": 0.02083, "close": 0.02101, "volume": 607457.3, "close_time": 1771243199999, "quote_volume": 12760.842776, "trades": 36, "taker_buy_base": 302868.3, "taker_buy_quote": 6367.301048 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02105, "high": 0.02156, "low": 0.02088, "close": 0.0209, "volume": 744376.5, "close_time": 1771257599999, "quote_volume": 15766.230891, "trades": 48, "taker_buy_base": 379837.6, "taker_buy_quote": 8048.059169 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02106, "high": 0.0212, "low": 0.02099, "close": 0.02118, "volume": 489568.7, "close_time": 1771271999999, "quote_volume": 10325.46193, "trades": 23, "taker_buy_base": 259584.1, "taker_buy_quote": 5478.959923 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02149, "high": 0.02186, "low": 0.02149, "close": 0.02165, "volume": 335730.2, "close_time": 1771286399999, "quote_volume": 7291.269483, "trades": 28, "taker_buy_base": 164138.4, "taker_buy_quote": 3567.733549 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02159, "high": 0.02161, "low": 0.02145, "close": 0.02145, "volume": 103176.8, "close_time": 1771300799999, "quote_volume": 2224.711291, "trades": 5, "taker_buy_base": 53536.8, "taker_buy_quote": 1154.41818 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02131, "high": 0.02143, "low": 0.02119, "close": 0.02126, "volume": 144331.4, "close_time": 1771315199999, "quote_volume": 3068.374676, "trades": 12, "taker_buy_base": 88385.3, "taker_buy_quote": 1879.97795 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0212, "high": 0.02138, "low": 0.02113, "close": 0.02138, "volume": 164518.5, "close_time": 1771329599999, "quote_volume": 3497.015263, "trades": 36, "taker_buy_base": 62754.7, "taker_buy_quote": 1330.180226 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02141, "high": 0.02152, "low": 0.02106, "close": 0.02125, "volume": 212541.3, "close_time": 1771343999999, "quote_volume": 4535.632865, "trades": 36, "taker_buy_base": 137168.8, "taker_buy_quote": 2923.219011 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0214, "high": 0.02158, "low": 0.0214, "close": 0.02148, "volume": 7381.9, "close_time": 1771358399999, "quote_volume": 158.310356, "trades": 5, "taker_buy_base": 7381.9, "taker_buy_quote": 158.310356 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02136, "high": 0.02149, "low": 0.02136, "close": 0.02143, "volume": 73942.8, "close_time": 1771372799999, "quote_volume": 1586.75681, "trades": 13, "taker_buy_base": 10253.1, "taker_buy_quote": 219.610439 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02162, "high": 0.02169, "low": 0.02101, "close": 0.02101, "volume": 280925.1, "close_time": 1771387199999, "quote_volume": 5957.893206, "trades": 46, "taker_buy_base": 107406.9, "taker_buy_quote": 2290.965994 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02071, "close": 0.02104, "volume": 347000.8, "close_time": 1771401599999, "quote_volume": 7251.212245, "trades": 160, "taker_buy_base": 199478.2, "taker_buy_quote": 4171.210711 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02097, "high": 0.0212, "low": 0.02081, "close": 0.02093, "volume": 183669.3, "close_time": 1771415999999, "quote_volume": 3869.579049, "trades": 48, "taker_buy_base": 166584.3, "taker_buy_quote": 3511.013379 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02099, "high": 0.02101, "low": 0.02074, "close": 0.02098, "volume": 119007.6, "close_time": 1771430399999, "quote_volume": 2486.514252, "trades": 25, "taker_buy_base": 52265.2, "taker_buy_quote": 1093.931773 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0209, "high": 0.02095, "low": 0.02023, "close": 0.02034, "volume": 100061.2, "close_time": 1771444799999, "quote_volume": 2048.740623, "trades": 32, "taker_buy_base": 20421.3, "taker_buy_quote": 416.171921 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02038, "high": 0.02049, "low": 0.02031, "close": 0.02044, "volume": 139315.7, "close_time": 1771459199999, "quote_volume": 2842.690428, "trades": 28, "taker_buy_base": 82993.3, "taker_buy_quote": 1694.766704 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02045, "high": 0.02053, "low": 0.02045, "close": 0.02051, "volume": 20372.8, "close_time": 1771473599999, "quote_volume": 417.729328, "trades": 10, "taker_buy_base": 7181.0, "taker_buy_quote": 147.15551 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02038, "high": 0.02049, "low": 0.02038, "close": 0.02042, "volume": 16392.0, "close_time": 1771487999999, "quote_volume": 335.542621, "trades": 5, "taker_buy_base": 16392.0, "taker_buy_quote": 335.542621 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02009, "high": 0.0202, "low": 0.01995, "close": 0.0201, "volume": 217421.5, "close_time": 1771502399999, "quote_volume": 4375.875343, "trades": 22, "taker_buy_base": 23826.6, "taker_buy_quote": 480.583745 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01968, "close": 0.01987, "volume": 41750.3, "close_time": 1771516799999, "quote_volume": 832.221216, "trades": 9, "taker_buy_base": 9658.5, "taker_buy_quote": 192.124973 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01971, "high": 0.0202, "low": 0.01971, "close": 0.01992, "volume": 111510.7, "close_time": 1771531199999, "quote_volume": 2209.243771, "trades": 4, "taker_buy_base": 61420.7, "taker_buy_quote": 1211.450971 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01982, "high": 0.01987, "low": 0.01982, "close": 0.01987, "volume": 67214.6, "close_time": 1771545599999, "quote_volume": 1334.747272, "trades": 2, "taker_buy_base": 67214.6, "taker_buy_quote": 1334.747272 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01979, "high": 0.01998, "low": 0.01979, "close": 0.01986, "volume": 335028.1, "close_time": 1771559999999, "quote_volume": 6677.088076, "trades": 18, "taker_buy_base": 328312.9, "taker_buy_quote": 6543.724204 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01975, "high": 0.01992, "low": 0.01968, "close": 0.01979, "volume": 247824.3, "close_time": 1771574399999, "quote_volume": 4899.480999, "trades": 19, "taker_buy_base": 53547.3, "taker_buy_quote": 1064.450801 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01983, "high": 0.02013, "low": 0.01972, "close": 0.01972, "volume": 394328.1, "close_time": 1771588799999, "quote_volume": 7869.469793, "trades": 29, "taker_buy_base": 158806.9, "taker_buy_quote": 3170.213958 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01989, "high": 0.02018, "low": 0.01932, "close": 0.02015, "volume": 373533.1, "close_time": 1771603199999, "quote_volume": 7376.026094, "trades": 119, "taker_buy_base": 185948.2, "taker_buy_quote": 3675.87389 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0202, "high": 0.02045, "low": 0.02003, "close": 0.02023, "volume": 193942.8, "close_time": 1771617599999, "quote_volume": 3904.026157, "trades": 44, "taker_buy_base": 115949.6, "taker_buy_quote": 2333.460593 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02019, "high": 0.02035, "low": 0.02019, "close": 0.02027, "volume": 172597.7, "close_time": 1771631999999, "quote_volume": 3496.904225, "trades": 50, "taker_buy_base": 129974.1, "taker_buy_quote": 2634.096638 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02024, "high": 0.02065, "low": 0.02024, "close": 0.02056, "volume": 91149.0, "close_time": 1771646399999, "quote_volume": 1879.24742, "trades": 56, "taker_buy_base": 82027.0, "taker_buy_quote": 1691.778817 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02061, "high": 0.02117, "low": 0.02057, "close": 0.02082, "volume": 525942.0, "close_time": 1771660799999, "quote_volume": 10958.803709, "trades": 144, "taker_buy_base": 395854.2, "taker_buy_quote": 8251.316684 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02083, "high": 0.02087, "low": 0.0206, "close": 0.02065, "volume": 124139.0, "close_time": 1771675199999, "quote_volume": 2585.091728, "trades": 23, "taker_buy_base": 31957.0, "taker_buy_quote": 665.287372 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02061, "high": 0.02079, "low": 0.02056, "close": 0.02065, "volume": 145685.4, "close_time": 1771689599999, "quote_volume": 3010.253444, "trades": 25, "taker_buy_base": 101503.7, "taker_buy_quote": 2095.184303 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02054, "high": 0.02054, "low": 0.02032, "close": 0.02043, "volume": 225842.6, "close_time": 1771703999999, "quote_volume": 4603.662391, "trades": 33, "taker_buy_base": 45190.4, "taker_buy_quote": 926.440106 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02042, "high": 0.02048, "low": 0.02012, "close": 0.02012, "volume": 190311.8, "close_time": 1771718399999, "quote_volume": 3873.66612, "trades": 42, "taker_buy_base": 109692.3, "taker_buy_quote": 2231.097884 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02019, "high": 0.02024, "low": 0.01973, "close": 0.01973, "volume": 111009.4, "close_time": 1771732799999, "quote_volume": 2202.870168, "trades": 27, "taker_buy_base": 12490.2, "taker_buy_quote": 250.445353 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01976, "high": 0.01985, "low": 0.01975, "close": 0.01985, "volume": 17404.1, "close_time": 1771747199999, "quote_volume": 344.691549, "trades": 6, "taker_buy_base": 11976.1, "taker_buy_quote": 237.455745 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01994, "high": 0.02009, "low": 0.01981, "close": 0.01989, "volume": 66995.7, "close_time": 1771761599999, "quote_volume": 1340.930675, "trades": 6, "taker_buy_base": 6725.7, "taker_buy_quote": 134.121435 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01974, "high": 0.01975, "low": 0.01957, "close": 0.01958, "volume": 1041437.8, "close_time": 1771775999999, "quote_volume": 20432.558469, "trades": 36, "taker_buy_base": 150502.8, "taker_buy_quote": 2957.337471 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01956, "high": 0.01964, "low": 0.01947, "close": 0.01962, "volume": 14908.0, "close_time": 1771790399999, "quote_volume": 291.532104, "trades": 27, "taker_buy_base": 9205.9, "taker_buy_quote": 180.365941 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01963, "high": 0.01964, "low": 0.01939, "close": 0.01954, "volume": 149384.8, "close_time": 1771804799999, "quote_volume": 2911.504268, "trades": 66, "taker_buy_base": 83449.7, "taker_buy_quote": 1628.921794 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01955, "high": 0.01955, "low": 0.01868, "close": 0.01891, "volume": 549403.9, "close_time": 1771819199999, "quote_volume": 10409.352072, "trades": 105, "taker_buy_base": 276315.5, "taker_buy_quote": 5238.861851 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01909, "high": 0.0193, "low": 0.01909, "close": 0.01919, "volume": 46455.9, "close_time": 1771833599999, "quote_volume": 893.463576, "trades": 8, "taker_buy_base": 42237.3, "taker_buy_quote": 812.550828 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0191, "high": 0.01948, "low": 0.01905, "close": 0.01947, "volume": 84217.9, "close_time": 1771847999999, "quote_volume": 1611.349137, "trades": 13, "taker_buy_base": 5216.4, "taker_buy_quote": 100.15488 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01945, "high": 0.01959, "low": 0.01895, "close": 0.01895, "volume": 513394.0, "close_time": 1771862399999, "quote_volume": 9941.837499, "trades": 23, "taker_buy_base": 290516.6, "taker_buy_quote": 5625.280044 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01892, "high": 0.01897, "low": 0.01846, "close": 0.01846, "volume": 302612.6, "close_time": 1771876799999, "quote_volume": 5664.113277, "trades": 19, "taker_buy_base": 187633.2, "taker_buy_quote": 3500.38991 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0185, "high": 0.01876, "low": 0.0185, "close": 0.01868, "volume": 392758.6, "close_time": 1771891199999, "quote_volume": 7318.312911, "trades": 17, "taker_buy_base": 127731.8, "taker_buy_quote": 2377.945554 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01875, "high": 0.01879, "low": 0.01846, "close": 0.0185, "volume": 59373.2, "close_time": 1771905599999, "quote_volume": 1098.61801, "trades": 17, "taker_buy_base": 45306.1, "taker_buy_quote": 838.065881 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01848, "high": 0.01858, "low": 0.01817, "close": 0.01849, "volume": 404386.0, "close_time": 1771919999999, "quote_volume": 7430.651456, "trades": 34, "taker_buy_base": 299213.1, "taker_buy_quote": 5502.745356 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0185, "high": 0.01859, "low": 0.01837, "close": 0.01838, "volume": 288156.3, "close_time": 1771934399999, "quote_volume": 5320.526794, "trades": 25, "taker_buy_base": 63004.7, "taker_buy_quote": 1165.411365 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01848, "high": 0.01887, "low": 0.01838, "close": 0.01885, "volume": 276632.1, "close_time": 1771948799999, "quote_volume": 5127.3331, "trades": 25, "taker_buy_base": 109624.2, "taker_buy_quote": 2029.703349 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01876, "high": 0.01941, "low": 0.01876, "close": 0.01931, "volume": 675530.2, "close_time": 1771963199999, "quote_volume": 12875.619275, "trades": 48, "taker_buy_base": 381789.3, "taker_buy_quote": 7268.375322 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01929, "high": 0.02027, "low": 0.01907, "close": 0.01928, "volume": 2666143.5, "close_time": 1771977599999, "quote_volume": 52048.070759, "trades": 248, "taker_buy_base": 1299342.5, "taker_buy_quote": 25403.153139 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01933, "high": 0.02015, "low": 0.01933, "close": 0.01982, "volume": 551259.4, "close_time": 1771991999999, "quote_volume": 10946.779007, "trades": 103, "taker_buy_base": 258326.0, "taker_buy_quote": 5106.941245 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01982, "high": 0.02058, "low": 0.0198, "close": 0.02037, "volume": 992059.7, "close_time": 1772006399999, "quote_volume": 20103.011589, "trades": 121, "taker_buy_base": 601756.6, "taker_buy_quote": 12178.94936 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02056, "high": 0.02062, "low": 0.0199, "close": 0.02008, "volume": 712225.4, "close_time": 1772020799999, "quote_volume": 14420.168583, "trades": 81, "taker_buy_base": 402990.7, "taker_buy_quote": 8170.974937 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01998, "high": 0.0208, "low": 0.01998, "close": 0.0204, "volume": 170780.7, "close_time": 1772035199999, "quote_volume": 3455.633552, "trades": 25, "taker_buy_base": 132460.2, "taker_buy_quote": 2681.389793 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02057, "high": 0.02085, "low": 0.02053, "close": 0.02077, "volume": 209683.7, "close_time": 1772049599999, "quote_volume": 4323.402401, "trades": 24, "taker_buy_base": 51964.1, "taker_buy_quote": 1074.60827 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02067, "high": 0.02076, "low": 0.02035, "close": 0.02035, "volume": 419112.5, "close_time": 1772063999999, "quote_volume": 8604.20404, "trades": 40, "taker_buy_base": 165155.4, "taker_buy_quote": 3391.282073 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02018, "high": 0.02026, "low": 0.02004, "close": 0.02006, "volume": 289439.7, "close_time": 1772078399999, "quote_volume": 5836.451474, "trades": 19, "taker_buy_base": 284243.6, "taker_buy_quote": 5731.977171 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02008, "high": 0.02016, "low": 0.01992, "close": 0.01999, "volume": 525925.1, "close_time": 1772092799999, "quote_volume": 10513.773493, "trades": 60, "taker_buy_base": 67733.9, "taker_buy_quote": 1359.740173 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02005, "high": 0.02015, "low": 0.01989, "close": 0.01991, "volume": 205570.9, "close_time": 1772107199999, "quote_volume": 4111.565242, "trades": 94, "taker_buy_base": 137598.1, "taker_buy_quote": 2755.320804 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01994, "high": 0.01995, "low": 0.0196, "close": 0.01985, "volume": 291135.7, "close_time": 1772121599999, "quote_volume": 5755.927603, "trades": 82, "taker_buy_base": 112148.2, "taker_buy_quote": 2220.993846 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01989, "high": 0.02035, "low": 0.01933, "close": 0.01996, "volume": 410242.3, "close_time": 1772135999999, "quote_volume": 8021.631554, "trades": 63, "taker_buy_base": 185035.4, "taker_buy_quote": 3611.286453 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0199, "high": 0.02, "low": 0.01989, "close": 0.02, "volume": 25850.4, "close_time": 1772150399999, "quote_volume": 514.297209, "trades": 7, "taker_buy_base": 4268.0, "taker_buy_quote": 84.995756 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01998, "high": 0.02001, "low": 0.0198, "close": 0.01992, "volume": 74958.6, "close_time": 1772164799999, "quote_volume": 1497.225138, "trades": 19, "taker_buy_base": 5006.2, "taker_buy_quote": 100.023876 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02009, "high": 0.02029, "low": 0.02009, "close": 0.02028, "volume": 197668.9, "close_time": 1772179199999, "quote_volume": 3995.133111, "trades": 17, "taker_buy_base": 137180.1, "taker_buy_quote": 2772.045211 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02029, "high": 0.02034, "low": 0.01991, "close": 0.01991, "volume": 486328.3, "close_time": 1772193599999, "quote_volume": 9811.131869, "trades": 37, "taker_buy_base": 187626.7, "taker_buy_quote": 3788.470792 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01994, "high": 0.01996, "low": 0.01972, "close": 0.0198, "volume": 105978.1, "close_time": 1772207999999, "quote_volume": 2106.608628, "trades": 34, "taker_buy_base": 74344.0, "taker_buy_quote": 1477.49317 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01984, "high": 0.0199, "low": 0.01958, "close": 0.01978, "volume": 245682.7, "close_time": 1772222399999, "quote_volume": 4839.986666, "trades": 23, "taker_buy_base": 113363.9, "taker_buy_quote": 2235.89312 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01978, "high": 0.01992, "low": 0.01966, "close": 0.01992, "volume": 336547.3, "close_time": 1772236799999, "quote_volume": 6684.83058, "trades": 53, "taker_buy_base": 170500.1, "taker_buy_quote": 3384.615444 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0199, "high": 0.01991, "low": 0.01974, "close": 0.01974, "volume": 137429.1, "close_time": 1772251199999, "quote_volume": 2726.453861, "trades": 36, "taker_buy_base": 100984.8, "taker_buy_quote": 2003.501362 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01966, "high": 0.01966, "low": 0.01846, "close": 0.01888, "volume": 599049.1, "close_time": 1772265599999, "quote_volume": 11345.899388, "trades": 80, "taker_buy_base": 252239.4, "taker_buy_quote": 4760.496208 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01876, "high": 0.01876, "low": 0.0184, "close": 0.01861, "volume": 628322.3, "close_time": 1772279999999, "quote_volume": 11642.090527, "trades": 91, "taker_buy_base": 320269.3, "taker_buy_quote": 5929.347779 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01858, "high": 0.01893, "low": 0.0185, "close": 0.01871, "volume": 140147.4, "close_time": 1772294399999, "quote_volume": 2614.712214, "trades": 15, "taker_buy_base": 131232.4, "taker_buy_quote": 2448.168098 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01876, "high": 0.01935, "low": 0.01867, "close": 0.01913, "volume": 567827.2, "close_time": 1772308799999, "quote_volume": 10776.850862, "trades": 68, "taker_buy_base": 238922.9, "taker_buy_quote": 4547.687974 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01929, "high": 0.01959, "low": 0.01925, "close": 0.01959, "volume": 193623.0, "close_time": 1772323199999, "quote_volume": 3763.323697, "trades": 66, "taker_buy_base": 141262.9, "taker_buy_quote": 2747.945956 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01976, "high": 0.02024, "low": 0.01954, "close": 0.02016, "volume": 453869.3, "close_time": 1772337599999, "quote_volume": 8988.919217, "trades": 27, "taker_buy_base": 269752.5, "taker_buy_quote": 5326.979686 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0199, "high": 0.01995, "low": 0.01985, "close": 0.01985, "volume": 45767.6, "close_time": 1772351999999, "quote_volume": 910.77256, "trades": 3, "taker_buy_base": 44659.2, "taker_buy_quote": 888.71808 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01989, "high": 0.01996, "low": 0.01953, "close": 0.01961, "volume": 535862.4, "close_time": 1772366399999, "quote_volume": 10583.709947, "trades": 37, "taker_buy_base": 285971.8, "taker_buy_quote": 5651.404376 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01955, "high": 0.01979, "low": 0.01941, "close": 0.01944, "volume": 528257.1, "close_time": 1772380799999, "quote_volume": 10317.494787, "trades": 108, "taker_buy_base": 191686.6, "taker_buy_quote": 3740.64963 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01921, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 237308.7, "close_time": 1772395199999, "quote_volume": 4562.068093, "trades": 23, "taker_buy_base": 131833.0, "taker_buy_quote": 2536.351354 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01895, "high": 0.01937, "low": 0.01872, "close": 0.01892, "volume": 260542.0, "close_time": 1772409599999, "quote_volume": 4943.449698, "trades": 58, "taker_buy_base": 174037.3, "taker_buy_quote": 3303.068013 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01909, "high": 0.01937, "low": 0.01903, "close": 0.01929, "volume": 253400.6, "close_time": 1772423999999, "quote_volume": 4874.677201, "trades": 37, "taker_buy_base": 61766.5, "taker_buy_quote": 1184.080014 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01914, "high": 0.01914, "low": 0.01878, "close": 0.01894, "volume": 237723.6, "close_time": 1772438399999, "quote_volume": 4485.960668, "trades": 12, "taker_buy_base": 192326.6, "taker_buy_quote": 3624.203646 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01886, "high": 0.0189, "low": 0.01876, "close": 0.01881, "volume": 300556.8, "close_time": 1772452799999, "quote_volume": 5663.340879, "trades": 48, "taker_buy_base": 191275.6, "taker_buy_quote": 3603.607194 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0188, "high": 0.01939, "low": 0.01856, "close": 0.01935, "volume": 269161.8, "close_time": 1772467199999, "quote_volume": 5087.181253, "trades": 95, "taker_buy_base": 126115.5, "taker_buy_quote": 2393.246363 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01941, "high": 0.01961, "low": 0.01918, "close": 0.01927, "volume": 291825.5, "close_time": 1772481599999, "quote_volume": 5676.76769, "trades": 70, "taker_buy_base": 169881.1, "taker_buy_quote": 3306.190484 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01921, "high": 0.01971, "low": 0.01915, "close": 0.01971, "volume": 121785.3, "close_time": 1772495999999, "quote_volume": 2367.515768, "trades": 35, "taker_buy_base": 58250.4, "taker_buy_quote": 1126.78717 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01967, "high": 0.01991, "low": 0.01931, "close": 0.01946, "volume": 121024.0, "close_time": 1772510399999, "quote_volume": 2361.706901, "trades": 46, "taker_buy_base": 74538.2, "taker_buy_quote": 1453.788103 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01948, "high": 0.01951, "low": 0.01915, "close": 0.01933, "volume": 192077.3, "close_time": 1772524799999, "quote_volume": 3709.695851, "trades": 17, "taker_buy_base": 51724.9, "taker_buy_quote": 995.166933 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0193, "high": 0.01932, "low": 0.01889, "close": 0.01912, "volume": 622700.9, "close_time": 1772539199999, "quote_volume": 11881.989919, "trades": 65, "taker_buy_base": 375584.0, "taker_buy_quote": 7166.530946 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01919, "high": 0.01919, "low": 0.01887, "close": 0.01907, "volume": 226897.7, "close_time": 1772553599999, "quote_volume": 4313.881599, "trades": 22, "taker_buy_base": 96316.5, "taker_buy_quote": 1831.184165 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01914, "high": 0.01935, "low": 0.019, "close": 0.01906, "volume": 733103.2, "close_time": 1772567999999, "quote_volume": 14036.81491, "trades": 64, "taker_buy_base": 380901.8, "taker_buy_quote": 7289.213138 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01912, "high": 0.01912, "low": 0.01893, "close": 0.01908, "volume": 109075.8, "close_time": 1772582399999, "quote_volume": 2070.689508, "trades": 7, "taker_buy_base": 49801.1, "taker_buy_quote": 944.940297 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01903, "high": 0.01909, "low": 0.01864, "close": 0.01876, "volume": 290319.9, "close_time": 1772596799999, "quote_volume": 5462.159223, "trades": 83, "taker_buy_base": 160041.4, "taker_buy_quote": 3015.455275 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01869, "high": 0.01895, "low": 0.01851, "close": 0.0189, "volume": 471634.1, "close_time": 1772611199999, "quote_volume": 8804.817159, "trades": 38, "taker_buy_base": 198922.0, "taker_buy_quote": 3712.223158 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01889, "high": 0.01934, "low": 0.01885, "close": 0.01917, "volume": 484695.4, "close_time": 1772625599999, "quote_volume": 9276.947121, "trades": 51, "taker_buy_base": 279533.9, "taker_buy_quote": 5344.955678 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01903, "high": 0.01953, "low": 0.01903, "close": 0.01953, "volume": 298654.7, "close_time": 1772639999999, "quote_volume": 5763.621813, "trades": 35, "taker_buy_base": 198067.7, "taker_buy_quote": 3833.930572 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01975, "high": 0.01985, "low": 0.01952, "close": 0.01976, "volume": 240113.4, "close_time": 1772654399999, "quote_volume": 4738.591347, "trades": 37, "taker_buy_base": 164742.6, "taker_buy_quote": 3254.593525 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01963, "high": 0.01964, "low": 0.01913, "close": 0.01936, "volume": 404220.3, "close_time": 1772668799999, "quote_volume": 7847.423479, "trades": 101, "taker_buy_base": 176431.3, "taker_buy_quote": 3421.833456 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0193, "high": 0.01936, "low": 0.01924, "close": 0.01933, "volume": 107970.1, "close_time": 1772683199999, "quote_volume": 2082.41392, "trades": 9, "taker_buy_base": 52601.7, "taker_buy_quote": 1014.205273 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01935, "high": 0.01935, "low": 0.01904, "close": 0.01909, "volume": 92253.7, "close_time": 1772697599999, "quote_volume": 1770.760837, "trades": 20, "taker_buy_base": 84389.5, "taker_buy_quote": 1620.76482 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01909, "high": 0.01925, "low": 0.01901, "close": 0.01914, "volume": 91156.3, "close_time": 1772711999999, "quote_volume": 1746.649311, "trades": 26, "taker_buy_base": 23576.1, "taker_buy_quote": 451.624534 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01918, "high": 0.01937, "low": 0.01906, "close": 0.01916, "volume": 171980.6, "close_time": 1772726399999, "quote_volume": 3297.040096, "trades": 24, "taker_buy_base": 100957.5, "taker_buy_quote": 1938.177475 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01901, "high": 0.01913, "low": 0.01878, "close": 0.01901, "volume": 359151.7, "close_time": 1772740799999, "quote_volume": 6802.665262, "trades": 27, "taker_buy_base": 146220.0, "taker_buy_quote": 2769.99074 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01896, "high": 0.01915, "low": 0.01892, "close": 0.01892, "volume": 174792.8, "close_time": 1772755199999, "quote_volume": 3327.869917, "trades": 12, "taker_buy_base": 84412.4, "taker_buy_quote": 1606.688217 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.01899, "close": 0.01904, "volume": 50887.9, "close_time": 1772769599999, "quote_volume": 969.748577, "trades": 8, "taker_buy_base": 21717.2, "taker_buy_quote": 413.284983 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01907, "high": 0.01909, "low": 0.01884, "close": 0.01898, "volume": 219782.3, "close_time": 1772783999999, "quote_volume": 4178.352557, "trades": 15, "taker_buy_base": 120400.7, "taker_buy_quote": 2293.723723 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01888, "high": 0.01894, "low": 0.01881, "close": 0.01882, "volume": 109032.0, "close_time": 1772798399999, "quote_volume": 2058.250833, "trades": 89, "taker_buy_base": 67784.1, "taker_buy_quote": 1278.331621 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01888, "high": 0.01888, "low": 0.01814, "close": 0.01837, "volume": 357934.6, "close_time": 1772812799999, "quote_volume": 6611.877503, "trades": 55, "taker_buy_base": 200064.3, "taker_buy_quote": 3672.062492 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01847, "high": 0.01848, "low": 0.01829, "close": 0.01848, "volume": 55127.8, "close_time": 1772827199999, "quote_volume": 1016.804477, "trades": 6, "taker_buy_base": 11388.2, "taker_buy_quote": 210.399751 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 816.5, "close_time": 1772841599999, "quote_volume": 15.015435, "trades": 1, "taker_buy_base": 816.5, "taker_buy_quote": 15.015435 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 567.7, "close_time": 1772855999999, "quote_volume": 10.400264, "trades": 1, "taker_buy_base": 567.7, "taker_buy_quote": 10.400264 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01815, "high": 0.01828, "low": 0.0179, "close": 0.0179, "volume": 111107.9, "close_time": 1772870399999, "quote_volume": 2003.463562, "trades": 9, "taker_buy_base": 2852.4, "taker_buy_quote": 51.77106 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01821, "high": 0.01821, "low": 0.01803, "close": 0.0181, "volume": 335153.7, "close_time": 1772884799999, "quote_volume": 6064.115949, "trades": 20, "taker_buy_base": 192499.7, "taker_buy_quote": 3480.159012 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01807, "high": 0.01807, "low": 0.01768, "close": 0.01773, "volume": 533584.6, "close_time": 1772899199999, "quote_volume": 9529.795904, "trades": 42, "taker_buy_base": 284363.5, "taker_buy_quote": 5084.391778 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0177, "high": 0.01796, "low": 0.0177, "close": 0.01771, "volume": 788541.9, "close_time": 1772913599999, "quote_volume": 14025.660482, "trades": 77, "taker_buy_base": 367012.3, "taker_buy_quote": 6531.441689 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01772, "high": 0.01783, "low": 0.01757, "close": 0.01762, "volume": 356679.5, "close_time": 1772927999999, "quote_volume": 6311.323328, "trades": 60, "taker_buy_base": 175464.6, "taker_buy_quote": 3101.128407 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01762, "high": 0.01766, "low": 0.01745, "close": 0.0175, "volume": 449663.6, "close_time": 1772942399999, "quote_volume": 7883.501042, "trades": 68, "taker_buy_base": 204950.1, "taker_buy_quote": 3593.851171 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0174, "high": 0.01753, "low": 0.01738, "close": 0.01748, "volume": 168876.8, "close_time": 1772956799999, "quote_volume": 2947.615075, "trades": 14, "taker_buy_base": 76515.0, "taker_buy_quote": 1333.910297 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01741, "high": 0.01758, "low": 0.0174, "close": 0.01745, "volume": 42514.2, "close_time": 1772971199999, "quote_volume": 741.705945, "trades": 12, "taker_buy_base": 27036.3, "taker_buy_quote": 472.36734 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0174, "high": 0.01768, "low": 0.0174, "close": 0.01752, "volume": 299718.2, "close_time": 1772985599999, "quote_volume": 5264.514742, "trades": 28, "taker_buy_base": 69437.2, "taker_buy_quote": 1219.687913 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01751, "high": 0.01774, "low": 0.01744, "close": 0.01768, "volume": 168757.4, "close_time": 1772999999999, "quote_volume": 2971.160363, "trades": 21, "taker_buy_base": 56927.2, "taker_buy_quote": 1004.469528 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01769, "high": 0.0181, "low": 0.01745, "close": 0.01781, "volume": 375258.6, "close_time": 1773014399999, "quote_volume": 6684.619088, "trades": 57, "taker_buy_base": 155956.2, "taker_buy_quote": 2782.64007 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01787, "high": 0.01815, "low": 0.01779, "close": 0.01791, "volume": 244573.6, "close_time": 1773028799999, "quote_volume": 4395.63601, "trades": 60, "taker_buy_base": 129656.2, "taker_buy_quote": 2331.680493 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01815, "high": 0.01863, "low": 0.01811, "close": 0.0183, "volume": 409423.4, "close_time": 1773043199999, "quote_volume": 7521.356265, "trades": 139, "taker_buy_base": 199071.7, "taker_buy_quote": 3656.936178 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.01789, "close": 0.01809, "volume": 834802.8, "close_time": 1773057599999, "quote_volume": 15276.980045, "trades": 57, "taker_buy_base": 36759.8, "taker_buy_quote": 667.176779 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0181, "high": 0.01827, "low": 0.01801, "close": 0.01807, "volume": 369089.4, "close_time": 1773071999999, "quote_volume": 6705.742601, "trades": 50, "taker_buy_base": 207368.3, "taker_buy_quote": 3774.037577 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01812, "high": 0.01819, "low": 0.01805, "close": 0.01819, "volume": 54195.5, "close_time": 1773086399999, "quote_volume": 981.18488, "trades": 6, "taker_buy_base": 53518.5, "taker_buy_quote": 968.87025 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01799, "high": 0.01801, "low": 0.01784, "close": 0.01789, "volume": 41957.4, "close_time": 1773100799999, "quote_volume": 750.827839, "trades": 7, "taker_buy_base": 23921.8, "taker_buy_quote": 428.12804 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01806, "high": 0.01811, "low": 0.018, "close": 0.018, "volume": 192928.8, "close_time": 1773115199999, "quote_volume": 3487.653103, "trades": 21, "taker_buy_base": 59716.0, "taker_buy_quote": 1080.993932 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.018, "high": 0.01809, "low": 0.01776, "close": 0.018, "volume": 390651.5, "close_time": 1773129599999, "quote_volume": 7012.069868, "trades": 40, "taker_buy_base": 214941.8, "taker_buy_quote": 3861.832348 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.018, "high": 0.0181, "low": 0.01798, "close": 0.01804, "volume": 246255.2, "close_time": 1773143999999, "quote_volume": 4437.557941, "trades": 19, "taker_buy_base": 118900.9, "taker_buy_quote": 2142.024897 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01796, "high": 0.01817, "low": 0.01783, "close": 0.01811, "volume": 302435.3, "close_time": 1773158399999, "quote_volume": 5453.226494, "trades": 58, "taker_buy_base": 168002.4, "taker_buy_quote": 3032.370958 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01817, "high": 0.01849, "low": 0.01807, "close": 0.01812, "volume": 597522.5, "close_time": 1773172799999, "quote_volume": 10950.094933, "trades": 45, "taker_buy_base": 298342.4, "taker_buy_quote": 5465.050403 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01817, "high": 0.01817, "low": 0.01795, "close": 0.01799, "volume": 146030.3, "close_time": 1773187199999, "quote_volume": 2634.070919, "trades": 33, "taker_buy_base": 61507.2, "taker_buy_quote": 1107.302413 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01815, "high": 0.01818, "low": 0.01788, "close": 0.01789, "volume": 321646.7, "close_time": 1773201599999, "quote_volume": 5789.972152, "trades": 43, "taker_buy_base": 159721.1, "taker_buy_quote": 2871.588378 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01773, "high": 0.01814, "low": 0.0177, "close": 0.01811, "volume": 460122.9, "close_time": 1773215999999, "quote_volume": 8240.567982, "trades": 65, "taker_buy_base": 170092.3, "taker_buy_quote": 3047.415877 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01813, "high": 0.0191, "low": 0.01806, "close": 0.01881, "volume": 1064242.9, "close_time": 1773230399999, "quote_volume": 19888.039473, "trades": 242, "taker_buy_base": 594059.1, "taker_buy_quote": 11105.142408 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01905, "high": 0.01924, "low": 0.01846, "close": 0.01852, "volume": 1511263.7, "close_time": 1773244799999, "quote_volume": 28368.520471, "trades": 216, "taker_buy_base": 752039.4, "taker_buy_quote": 14129.59856 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01854, "high": 0.01883, "low": 0.01848, "close": 0.01872, "volume": 568066.8, "close_time": 1773259199999, "quote_volume": 10575.807256, "trades": 65, "taker_buy_base": 328200.3, "taker_buy_quote": 6110.489844 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0187, "high": 0.0187, "low": 0.01849, "close": 0.01856, "volume": 477457.5, "close_time": 1773273599999, "quote_volume": 8868.438289, "trades": 38, "taker_buy_base": 245838.2, "taker_buy_quote": 4566.778369 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0185, "high": 0.01854, "low": 0.01833, "close": 0.01838, "volume": 394597.5, "close_time": 1773287999999, "quote_volume": 7280.052043, "trades": 31, "taker_buy_base": 174044.5, "taker_buy_quote": 3211.700188 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01827, "high": 0.01835, "low": 0.01813, "close": 0.01835, "volume": 529096.8, "close_time": 1773302399999, "quote_volume": 9649.135016, "trades": 77, "taker_buy_base": 261435.1, "taker_buy_quote": 4771.143551 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01833, "high": 0.0184, "low": 0.01828, "close": 0.01833, "volume": 246600.7, "close_time": 1773316799999, "quote_volume": 4519.255217, "trades": 48, "taker_buy_base": 135267.3, "taker_buy_quote": 2478.749133 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01833, "high": 0.01855, "low": 0.01822, "close": 0.01848, "volume": 245131.1, "close_time": 1773331199999, "quote_volume": 4509.725727, "trades": 57, "taker_buy_base": 152651.9, "taker_buy_quote": 2809.515524 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0185, "high": 0.01869, "low": 0.01833, "close": 0.0184, "volume": 328163.3, "close_time": 1773345599999, "quote_volume": 6074.200609, "trades": 38, "taker_buy_base": 158571.2, "taker_buy_quote": 2933.162602 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01837, "high": 0.01846, "low": 0.01824, "close": 0.0184, "volume": 243043.8, "close_time": 1773359999999, "quote_volume": 4468.054805, "trades": 19, "taker_buy_base": 111546.3, "taker_buy_quote": 2046.38482 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01842, "high": 0.01863, "low": 0.01842, "close": 0.01859, "volume": 217198.0, "close_time": 1773374399999, "quote_volume": 4023.442544, "trades": 23, "taker_buy_base": 133727.3, "taker_buy_quote": 2479.907297 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01861, "high": 0.01883, "low": 0.01858, "close": 0.01875, "volume": 148220.9, "close_time": 1773388799999, "quote_volume": 2768.969102, "trades": 25, "taker_buy_base": 39255.2, "taker_buy_quote": 733.836651 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01881, "high": 0.01883, "low": 0.01852, "close": 0.01852, "volume": 51489.1, "close_time": 1773403199999, "quote_volume": 961.704531, "trades": 16, "taker_buy_base": 21706.0, "taker_buy_quote": 403.419132 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01856, "high": 0.01914, "low": 0.01856, "close": 0.01869, "volume": 203311.9, "close_time": 1773417599999, "quote_volume": 3830.362677, "trades": 63, "taker_buy_base": 94775.3, "taker_buy_quote": 1787.81807 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01871, "high": 0.01873, "low": 0.01844, "close": 0.0185, "volume": 246719.0, "close_time": 1773431999999, "quote_volume": 4585.633704, "trades": 55, "taker_buy_base": 114892.1, "taker_buy_quote": 2139.771442 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0185, "high": 0.01864, "low": 0.01833, "close": 0.01838, "volume": 244142.7, "close_time": 1773446399999, "quote_volume": 4531.357476, "trades": 23, "taker_buy_base": 156961.0, "taker_buy_quote": 2911.585121 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01826, "high": 0.01827, "low": 0.01823, "close": 0.01827, "volume": 42116.3, "close_time": 1773460799999, "quote_volume": 768.830777, "trades": 3, "taker_buy_base": 25855.0, "taker_buy_quote": 472.37085 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01841, "high": 0.01846, "low": 0.01823, "close": 0.01833, "volume": 64652.4, "close_time": 1773475199999, "quote_volume": 1187.155039, "trades": 22, "taker_buy_base": 27438.8, "taker_buy_quote": 502.859928 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01833, "high": 0.01844, "low": 0.01833, "close": 0.01838, "volume": 25927.6, "close_time": 1773489599999, "quote_volume": 477.01887, "trades": 13, "taker_buy_base": 9227.3, "taker_buy_quote": 169.665558 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 31731.3, "close_time": 1773503999999, "quote_volume": 580.278741, "trades": 3, "taker_buy_base": 29542.9, "taker_buy_quote": 540.296673 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01824, "high": 0.01844, "low": 0.01824, "close": 0.01832, "volume": 5459.2, "close_time": 1773518399999, "quote_volume": 100.155391, "trades": 5, "taker_buy_base": 4205.2, "taker_buy_quote": 77.251823 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01856, "high": 0.01856, "low": 0.01834, "close": 0.01834, "volume": 26667.0, "close_time": 1773532799999, "quote_volume": 494.057314, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01834, "high": 0.01854, "low": 0.01834, "close": 0.01838, "volume": 169946.4, "close_time": 1773547199999, "quote_volume": 3135.620271, "trades": 20, "taker_buy_base": 79502.6, "taker_buy_quote": 1469.362966 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01836, "close": 0.01836, "volume": 8712.4, "close_time": 1773561599999, "quote_volume": 159.974325, "trades": 3, "taker_buy_base": 8712.4, "taker_buy_quote": 159.974325 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01835, "high": 0.01843, "low": 0.01832, "close": 0.01836, "volume": 145385.9, "close_time": 1773575999999, "quote_volume": 2671.671077, "trades": 16, "taker_buy_base": 84835.8, "taker_buy_quote": 1558.215664 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01837, "high": 0.01851, "low": 0.01831, "close": 0.01836, "volume": 51714.9, "close_time": 1773590399999, "quote_volume": 950.808631, "trades": 25, "taker_buy_base": 17317.9, "taker_buy_quote": 318.724706 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01834, "high": 0.01857, "low": 0.01834, "close": 0.0185, "volume": 318480.3, "close_time": 1773604799999, "quote_volume": 5892.418387, "trades": 38, "taker_buy_base": 173801.7, "taker_buy_quote": 3215.68313 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01844, "high": 0.01861, "low": 0.01844, "close": 0.01849, "volume": 212788.5, "close_time": 1773619199999, "quote_volume": 3938.383799, "trades": 27, "taker_buy_base": 105971.5, "taker_buy_quote": 1960.718539 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01857, "high": 0.01883, "low": 0.01849, "close": 0.01883, "volume": 106467.6, "close_time": 1773633599999, "quote_volume": 1978.720978, "trades": 13, "taker_buy_base": 39647.2, "taker_buy_quote": 735.765788 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01876, "high": 0.01893, "low": 0.01876, "close": 0.01879, "volume": 347790.3, "close_time": 1773647999999, "quote_volume": 6560.996257, "trades": 54, "taker_buy_base": 204529.6, "taker_buy_quote": 3857.4167 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01879, "high": 0.01903, "low": 0.01879, "close": 0.01892, "volume": 324194.4, "close_time": 1773662399999, "quote_volume": 6147.038649, "trades": 48, "taker_buy_base": 148570.8, "taker_buy_quote": 2818.798934 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01885, "high": 0.01894, "low": 0.01872, "close": 0.01882, "volume": 178931.8, "close_time": 1773676799999, "quote_volume": 3370.041281, "trades": 28, "taker_buy_base": 98581.0, "taker_buy_quote": 1857.321043 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01887, "high": 0.01917, "low": 0.01887, "close": 0.01909, "volume": 326551.4, "close_time": 1773691199999, "quote_volume": 6221.946586, "trades": 51, "taker_buy_base": 196598.1, "taker_buy_quote": 3751.445876 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01908, "high": 0.01928, "low": 0.01902, "close": 0.01926, "volume": 390464.8, "close_time": 1773705599999, "quote_volume": 7482.381564, "trades": 55, "taker_buy_base": 165034.8, "taker_buy_quote": 3162.634632 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01926, "high": 0.01937, "low": 0.01901, "close": 0.01909, "volume": 452302.5, "close_time": 1773719999999, "quote_volume": 8672.499962, "trades": 74, "taker_buy_base": 316529.6, "taker_buy_quote": 6068.816138 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01912, "high": 0.01912, "low": 0.0189, "close": 0.0191, "volume": 119189.8, "close_time": 1773734399999, "quote_volume": 2264.925592, "trades": 35, "taker_buy_base": 26500.6, "taker_buy_quote": 502.013406 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01904, "high": 0.01961, "low": 0.01904, "close": 0.01953, "volume": 433956.0, "close_time": 1773748799999, "quote_volume": 8420.262937, "trades": 64, "taker_buy_base": 249691.4, "taker_buy_quote": 4845.47959 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01953, "high": 0.02549, "low": 0.01952, "close": 0.02155, "volume": 14619637.2, "close_time": 1773763199999, "quote_volume": 310869.753978, "trades": 2812, "taker_buy_base": 7524373.3, "taker_buy_quote": 160411.296775 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02139, "high": 0.02145, "low": 0.02013, "close": 0.02013, "volume": 3243898.0, "close_time": 1773777599999, "quote_volume": 66609.575582, "trades": 299, "taker_buy_base": 1290295.4, "taker_buy_quote": 26493.183337 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02015, "high": 0.02149, "low": 0.02001, "close": 0.02053, "volume": 3457037.8, "close_time": 1773791999999, "quote_volume": 71458.057068, "trades": 292, "taker_buy_base": 1610454.3, "taker_buy_quote": 33310.991154 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02052, "high": 0.02138, "low": 0.02025, "close": 0.02124, "volume": 2792586.4, "close_time": 1773806399999, "quote_volume": 58156.87356, "trades": 283, "taker_buy_base": 1498507.4, "taker_buy_quote": 31206.730374 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0212, "high": 0.02997, "low": 0.02082, "close": 0.02775, "volume": 24438731.5, "close_time": 1773820799999, "quote_volume": 606512.812216, "trades": 3570, "taker_buy_base": 12148023.4, "taker_buy_quote": 303285.238447 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02739, "high": 0.03425, "low": 0.02587, "close": 0.02681, "volume": 19620110.8, "close_time": 1773835199999, "quote_volume": 561055.524184, "trades": 5635, "taker_buy_base": 9524143.6, "taker_buy_quote": 273887.943876 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02678, "high": 0.02712, "low": 0.02264, "close": 0.02265, "volume": 8427315.2, "close_time": 1773849599999, "quote_volume": 208055.741819, "trades": 1977, "taker_buy_base": 3597763.0, "taker_buy_quote": 88576.45362 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02304, "high": 0.02506, "low": 0.02301, "close": 0.02343, "volume": 6853434.6, "close_time": 1773863999999, "quote_volume": 164950.590186, "trades": 1621, "taker_buy_base": 3488009.5, "taker_buy_quote": 83999.508282 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02343, "high": 0.02748, "low": 0.02232, "close": 0.0247, "volume": 15178729.2, "close_time": 1773878399999, "quote_volume": 380490.018213, "trades": 3407, "taker_buy_base": 7670265.6, "taker_buy_quote": 191980.12194 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02455, "high": 0.02744, "low": 0.02355, "close": 0.02522, "volume": 6213465.5, "close_time": 1773892799999, "quote_volume": 158157.874583, "trades": 1670, "taker_buy_base": 3006261.6, "taker_buy_quote": 76464.901992 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02531, "high": 0.0295, "low": 0.02438, "close": 0.0262, "volume": 7835043.4, "close_time": 1773907199999, "quote_volume": 214425.159261, "trades": 1628, "taker_buy_base": 3672493.1, "taker_buy_quote": 100290.438953 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02613, "high": 0.02686, "low": 0.02287, "close": 0.02348, "volume": 3615616.9, "close_time": 1773921599999, "quote_volume": 88410.498864, "trades": 618, "taker_buy_base": 2083713.2, "taker_buy_quote": 50833.933475 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02341, "high": 0.02424, "low": 0.02272, "close": 0.02402, "volume": 1063499.5, "close_time": 1773935999999, "quote_volume": 24842.673432, "trades": 199, "taker_buy_base": 571554.2, "taker_buy_quote": 13327.886905 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.024, "high": 0.02588, "low": 0.02331, "close": 0.0236, "volume": 3615774.3, "close_time": 1773950399999, "quote_volume": 87583.307492, "trades": 867, "taker_buy_base": 1714068.1, "taker_buy_quote": 41611.318041 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0236, "high": 0.02709, "low": 0.0235, "close": 0.02538, "volume": 9979040.6, "close_time": 1773964799999, "quote_volume": 256339.179757, "trades": 1692, "taker_buy_base": 5013188.9, "taker_buy_quote": 128648.55271 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0254, "high": 0.02644, "low": 0.02458, "close": 0.02567, "volume": 2931389.8, "close_time": 1773979199999, "quote_volume": 74775.363883, "trades": 563, "taker_buy_base": 1556228.1, "taker_buy_quote": 39709.35795 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02564, "high": 0.02607, "low": 0.02428, "close": 0.02464, "volume": 2912000.7, "close_time": 1773993599999, "quote_volume": 72878.786251, "trades": 433, "taker_buy_base": 1483605.7, "taker_buy_quote": 37096.343942 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0247, "high": 0.02619, "low": 0.02439, "close": 0.02487, "volume": 2128122.0, "close_time": 1774007999999, "quote_volume": 53397.615666, "trades": 427, "taker_buy_base": 1002786.1, "taker_buy_quote": 25206.305453 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02497, "high": 0.02684, "low": 0.02494, "close": 0.0257, "volume": 3521546.5, "close_time": 1774022399999, "quote_volume": 90467.466603, "trades": 607, "taker_buy_base": 1697516.3, "taker_buy_quote": 43574.520263 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02581, "high": 0.02581, "low": 0.0246, "close": 0.02467, "volume": 1711283.3, "close_time": 1774036799999, "quote_volume": 43111.490032, "trades": 261, "taker_buy_base": 877006.6, "taker_buy_quote": 22084.386103 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02465, "high": 0.02511, "low": 0.02407, "close": 0.02411, "volume": 2278408.9, "close_time": 1774051199999, "quote_volume": 55674.803316, "trades": 284, "taker_buy_base": 817070.8, "taker_buy_quote": 19972.094378 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02409, "high": 0.02466, "low": 0.02359, "close": 0.02444, "volume": 1704109.8, "close_time": 1774065599999, "quote_volume": 41134.096048, "trades": 277, "taker_buy_base": 1017030.3, "taker_buy_quote": 24547.142744 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0245, "high": 0.02548, "low": 0.024, "close": 0.024, "volume": 3296898.6, "close_time": 1774079999999, "quote_volume": 81428.857785, "trades": 524, "taker_buy_base": 1627802.3, "taker_buy_quote": 40260.349868 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02421, "high": 0.02477, "low": 0.02383, "close": 0.02393, "volume": 2170288.4, "close_time": 1774094399999, "quote_volume": 52610.299229, "trades": 285, "taker_buy_base": 995967.3, "taker_buy_quote": 24131.864596 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02393, "high": 0.0243, "low": 0.02361, "close": 0.02408, "volume": 1233070.4, "close_time": 1774108799999, "quote_volume": 29489.447317, "trades": 198, "taker_buy_base": 629514.9, "taker_buy_quote": 15067.413724 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.024, "high": 0.024, "low": 0.02306, "close": 0.02349, "volume": 842765.6, "close_time": 1774123199999, "quote_volume": 19873.909828, "trades": 103, "taker_buy_base": 352463.4, "taker_buy_quote": 8315.941857 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02346, "high": 0.0236, "low": 0.02252, "close": 0.02285, "volume": 966843.8, "close_time": 1774137599999, "quote_volume": 22172.837908, "trades": 114, "taker_buy_base": 275350.5, "taker_buy_quote": 6335.767941 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02286, "high": 0.02301, "low": 0.02233, "close": 0.02234, "volume": 651819.3, "close_time": 1774151999999, "quote_volume": 14764.187446, "trades": 93, "taker_buy_base": 505753.3, "taker_buy_quote": 11470.439283 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02262, "high": 0.02312, "low": 0.02255, "close": 0.02293, "volume": 184469.9, "close_time": 1774166399999, "quote_volume": 4192.782608, "trades": 20, "taker_buy_base": 107011.8, "taker_buy_quote": 2439.201296 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02268, "high": 0.02271, "low": 0.0219, "close": 0.02203, "volume": 408688.7, "close_time": 1774180799999, "quote_volume": 9122.466895, "trades": 104, "taker_buy_base": 136258.7, "taker_buy_quote": 3033.290692 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02202, "high": 0.02241, "low": 0.02202, "close": 0.02215, "volume": 212940.2, "close_time": 1774195199999, "quote_volume": 4730.446596, "trades": 32, "taker_buy_base": 129356.5, "taker_buy_quote": 2877.819204 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02201, "high": 0.02201, "low": 0.02133, "close": 0.0214, "volume": 315823.8, "close_time": 1774209599999, "quote_volume": 6799.641237, "trades": 38, "taker_buy_base": 91782.1, "taker_buy_quote": 1990.461082 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02141, "high": 0.02141, "low": 0.02081, "close": 0.0209, "volume": 200809.3, "close_time": 1774223999999, "quote_volume": 4218.716374, "trades": 39, "taker_buy_base": 77276.4, "taker_buy_quote": 1620.863066 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02114, "high": 0.02182, "low": 0.02113, "close": 0.02143, "volume": 294094.1, "close_time": 1774238399999, "quote_volume": 6349.555607, "trades": 57, "taker_buy_base": 187555.1, "taker_buy_quote": 4056.490326 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02123, "high": 0.02124, "low": 0.02087, "close": 0.02099, "volume": 85997.3, "close_time": 1774252799999, "quote_volume": 1810.669608, "trades": 13, "taker_buy_base": 62907.8, "taker_buy_quote": 1325.973868 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02108, "high": 0.0219, "low": 0.02088, "close": 0.0218, "volume": 699579.0, "close_time": 1774267199999, "quote_volume": 14967.522179, "trades": 185, "taker_buy_base": 300439.9, "taker_buy_quote": 6409.955196 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02164, "high": 0.02254, "low": 0.02152, "close": 0.02173, "volume": 784074.0, "close_time": 1774281599999, "quote_volume": 17171.444635, "trades": 105, "taker_buy_base": 364196.6, "taker_buy_quote": 7966.904277 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02192, "high": 0.02234, "low": 0.02171, "close": 0.02196, "volume": 473880.5, "close_time": 1774295999999, "quote_volume": 10426.598613, "trades": 71, "taker_buy_base": 255318.1, "taker_buy_quote": 5632.290727 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02202, "high": 0.02231, "low": 0.02164, "close": 0.02164, "volume": 760937.0, "close_time": 1774310399999, "quote_volume": 16767.34005, "trades": 132, "taker_buy_base": 375094.8, "taker_buy_quote": 8276.391014 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0216, "high": 0.02201, "low": 0.0212, "close": 0.0212, "volume": 972383.6, "close_time": 1774324799999, "quote_volume": 21038.323577, "trades": 169, "taker_buy_base": 516544.3, "taker_buy_quote": 11145.017083 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02118, "high": 0.0212, "low": 0.02067, "close": 0.02087, "volume": 475814.2, "close_time": 1774339199999, "quote_volume": 9938.279433, "trades": 87, "taker_buy_base": 238568.6, "taker_buy_quote": 4985.018118 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02093, "high": 0.02115, "low": 0.02093, "close": 0.02094, "volume": 525467.1, "close_time": 1774353599999, "quote_volume": 11047.290106, "trades": 96, "taker_buy_base": 208619.9, "taker_buy_quote": 4389.373947 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02081, "high": 0.02102, "low": 0.02047, "close": 0.02088, "volume": 1299629.4, "close_time": 1774367999999, "quote_volume": 27110.964954, "trades": 148, "taker_buy_base": 274145.0, "taker_buy_quote": 5714.621528 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02079, "high": 0.02113, "low": 0.02057, "close": 0.02091, "volume": 689096.1, "close_time": 1774382399999, "quote_volume": 14337.651833, "trades": 109, "taker_buy_base": 349425.2, "taker_buy_quote": 7267.853426 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02092, "high": 0.02115, "low": 0.02086, "close": 0.02092, "volume": 176679.5, "close_time": 1774396799999, "quote_volume": 3700.810493, "trades": 59, "taker_buy_base": 73878.6, "taker_buy_quote": 1547.903667 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0209, "high": 0.02191, "low": 0.0209, "close": 0.02132, "volume": 591125.7, "close_time": 1774411199999, "quote_volume": 12647.196149, "trades": 118, "taker_buy_base": 372330.2, "taker_buy_quote": 7937.517827 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02129, "high": 0.02129, "low": 0.0209, "close": 0.0209, "volume": 216456.7, "close_time": 1774425599999, "quote_volume": 4570.032116, "trades": 54, "taker_buy_base": 31924.3, "taker_buy_quote": 676.820335 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02088, "high": 0.0214, "low": 0.02078, "close": 0.02107, "volume": 443090.6, "close_time": 1774439999999, "quote_volume": 9348.423732, "trades": 97, "taker_buy_base": 171981.6, "taker_buy_quote": 3646.185098 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02103, "high": 0.02124, "low": 0.02086, "close": 0.02099, "volume": 125313.8, "close_time": 1774454399999, "quote_volume": 2635.561923, "trades": 51, "taker_buy_base": 59272.9, "taker_buy_quote": 1247.3271 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02093, "high": 0.02124, "low": 0.02079, "close": 0.02088, "volume": 136938.5, "close_time": 1774468799999, "quote_volume": 2876.56634, "trades": 38, "taker_buy_base": 42406.7, "taker_buy_quote": 891.145507 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0208, "high": 0.02141, "low": 0.0208, "close": 0.021, "volume": 162506.1, "close_time": 1774483199999, "quote_volume": 3432.997568, "trades": 64, "taker_buy_base": 79984.9, "taker_buy_quote": 1689.087971 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02057, "close": 0.0207, "volume": 93582.4, "close_time": 1774497599999, "quote_volume": 1944.134506, "trades": 23, "taker_buy_base": 49763.7, "taker_buy_quote": 1032.297953 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02063, "high": 0.02074, "low": 0.0204, "close": 0.02042, "volume": 243619.2, "close_time": 1774511999999, "quote_volume": 4992.842362, "trades": 78, "taker_buy_base": 114401.0, "taker_buy_quote": 2349.704613 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02043, "high": 0.02061, "low": 0.02008, "close": 0.02061, "volume": 558572.1, "close_time": 1774526399999, "quote_volume": 11374.66571, "trades": 144, "taker_buy_base": 211607.6, "taker_buy_quote": 4311.15059 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02066, "high": 0.02346, "low": 0.02066, "close": 0.02213, "volume": 4032603.1, "close_time": 1774540799999, "quote_volume": 89049.875448, "trades": 914, "taker_buy_base": 2278921.0, "taker_buy_quote": 50342.796324 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02195, "high": 0.02461, "low": 0.02185, "close": 0.02294, "volume": 7448680.0, "close_time": 1774555199999, "quote_volume": 171892.650696, "trades": 1560, "taker_buy_base": 3253647.8, "taker_buy_quote": 75268.649474 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02321, "high": 0.02395, "low": 0.022, "close": 0.02211, "volume": 3628316.5, "close_time": 1774569599999, "quote_volume": 82824.587711, "trades": 732, "taker_buy_base": 1665368.9, "taker_buy_quote": 38000.091785 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02221, "high": 0.02263, "low": 0.02207, "close": 0.02227, "volume": 310970.5, "close_time": 1774583999999, "quote_volume": 6966.434636, "trades": 110, "taker_buy_base": 138114.3, "taker_buy_quote": 3094.958532 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02215, "high": 0.02222, "low": 0.02143, "close": 0.02143, "volume": 971835.2, "close_time": 1774598399999, "quote_volume": 21337.048322, "trades": 116, "taker_buy_base": 396311.0, "taker_buy_quote": 8739.085032 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02139, "high": 0.02143, "low": 0.02077, "close": 0.02077, "volume": 934358.8, "close_time": 1774612799999, "quote_volume": 19686.362182, "trades": 178, "taker_buy_base": 512445.8, "taker_buy_quote": 10806.969618 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02075, "high": 0.02268, "low": 0.02053, "close": 0.02082, "volume": 1250556.2, "close_time": 1774627199999, "quote_volume": 26081.467141, "trades": 196, "taker_buy_base": 474868.8, "taker_buy_quote": 9935.439924 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0209, "high": 0.02115, "low": 0.02076, "close": 0.02077, "volume": 830278.8, "close_time": 1774641599999, "quote_volume": 17403.328602, "trades": 149, "taker_buy_base": 469774.8, "taker_buy_quote": 9852.363994 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02073, "high": 0.02073, "low": 0.0201, "close": 0.02032, "volume": 2105956.3, "close_time": 1774655999999, "quote_volume": 43107.335247, "trades": 132, "taker_buy_base": 1621669.6, "taker_buy_quote": 33161.557118 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02035, "high": 0.02097, "low": 0.01949, "close": 0.01955, "volume": 1680138.0, "close_time": 1774670399999, "quote_volume": 33656.519861, "trades": 228, "taker_buy_base": 1050267.7, "taker_buy_quote": 20998.884936 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01965, "high": 0.02032, "low": 0.01965, "close": 0.0198, "volume": 1319826.8, "close_time": 1774684799999, "quote_volume": 26315.831779, "trades": 151, "taker_buy_base": 474985.2, "taker_buy_quote": 9433.498162 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01984, "high": 0.0201, "low": 0.01967, "close": 0.01981, "volume": 2260327.6, "close_time": 1774699199999, "quote_volume": 44873.92893, "trades": 232, "taker_buy_base": 1112873.0, "taker_buy_quote": 21986.057099 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01981, "high": 0.02011, "low": 0.0198, "close": 0.01984, "volume": 348837.9, "close_time": 1774713599999, "quote_volume": 6961.119692, "trades": 83, "taker_buy_base": 201242.5, "taker_buy_quote": 4021.343871 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01982, "high": 0.01989, "low": 0.01964, "close": 0.01983, "volume": 1115044.9, "close_time": 1774727999999, "quote_volume": 22080.043136, "trades": 82, "taker_buy_base": 809425.0, "taker_buy_quote": 16022.812046 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01981, "high": 0.02141, "low": 0.01969, "close": 0.01987, "volume": 4858411.7, "close_time": 1774742399999, "quote_volume": 98403.299445, "trades": 801, "taker_buy_base": 853895.7, "taker_buy_quote": 17204.065215 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01969, "high": 0.02075, "low": 0.01969, "close": 0.02043, "volume": 644914.5, "close_time": 1774756799999, "quote_volume": 13000.978257, "trades": 91, "taker_buy_base": 459465.9, "taker_buy_quote": 9250.868405 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02059, "high": 0.02072, "low": 0.0199, "close": 0.01996, "volume": 335638.1, "close_time": 1774771199999, "quote_volume": 6790.311063, "trades": 83, "taker_buy_base": 182132.8, "taker_buy_quote": 3679.224588 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01996, "high": 0.02369, "low": 0.01988, "close": 0.0218, "volume": 4590459.4, "close_time": 1774785599999, "quote_volume": 100828.467433, "trades": 743, "taker_buy_base": 1956099.2, "taker_buy_quote": 42941.468676 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02188, "high": 0.0219, "low": 0.02005, "close": 0.02048, "volume": 2720955.7, "close_time": 1774799999999, "quote_volume": 55581.55737, "trades": 438, "taker_buy_base": 1329621.2, "taker_buy_quote": 27143.469417 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02068, "high": 0.02317, "low": 0.02033, "close": 0.02113, "volume": 7052911.9, "close_time": 1774814399999, "quote_volume": 149284.196681, "trades": 755, "taker_buy_base": 3706052.4, "taker_buy_quote": 78285.572147 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02119, "high": 0.02157, "low": 0.02049, "close": 0.02074, "volume": 960825.4, "close_time": 1774828799999, "quote_volume": 20019.77003, "trades": 205, "taker_buy_base": 375970.2, "taker_buy_quote": 7860.317834 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0208, "high": 0.0216, "low": 0.02079, "close": 0.02109, "volume": 109509.1, "close_time": 1774843199999, "quote_volume": 2319.469312, "trades": 32, "taker_buy_base": 71376.0, "taker_buy_quote": 1512.454563 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02119, "high": 0.02151, "low": 0.0207, "close": 0.0212, "volume": 735010.4, "close_time": 1774857599999, "quote_volume": 15578.708731, "trades": 105, "taker_buy_base": 365642.0, "taker_buy_quote": 7768.899894 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02129, "high": 0.02151, "low": 0.02091, "close": 0.02097, "volume": 357307.8, "close_time": 1774871999999, "quote_volume": 7531.218221, "trades": 68, "taker_buy_base": 137174.7, "taker_buy_quote": 2896.763703 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02113, "high": 0.0215, "low": 0.02074, "close": 0.02074, "volume": 908119.9, "close_time": 1774886399999, "quote_volume": 19011.607154, "trades": 126, "taker_buy_base": 333449.9, "taker_buy_quote": 7027.59341 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02079, "high": 0.02102, "low": 0.02044, "close": 0.02068, "volume": 494927.0, "close_time": 1774900799999, "quote_volume": 10262.646355, "trades": 65, "taker_buy_base": 42651.2, "taker_buy_quote": 885.152819 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02068, "high": 0.02095, "low": 0.02054, "close": 0.02067, "volume": 62391.3, "close_time": 1774915199999, "quote_volume": 1289.69043, "trades": 22, "taker_buy_base": 45355.5, "taker_buy_quote": 937.699619 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02056, "high": 0.02073, "low": 0.0204, "close": 0.02052, "volume": 197254.3, "close_time": 1774929599999, "quote_volume": 4058.880494, "trades": 45, "taker_buy_base": 168178.8, "taker_buy_quote": 3461.89253 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02052, "high": 0.0206, "low": 0.02038, "close": 0.02051, "volume": 830531.2, "close_time": 1774943999999, "quote_volume": 16979.81054, "trades": 59, "taker_buy_base": 306686.9, "taker_buy_quote": 6264.212063 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02048, "high": 0.02052, "low": 0.01992, "close": 0.0201, "volume": 236236.9, "close_time": 1774958399999, "quote_volume": 4764.671839, "trades": 61, "taker_buy_base": 39654.6, "taker_buy_quote": 805.506248 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02006, "high": 0.02041, "low": 0.02002, "close": 0.02017, "volume": 78736.2, "close_time": 1774972799999, "quote_volume": 1590.144424, "trades": 32, "taker_buy_base": 61711.5, "taker_buy_quote": 1248.102865 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02023, "high": 0.02072, "low": 0.02007, "close": 0.02015, "volume": 107196.0, "close_time": 1774987199999, "quote_volume": 2175.867104, "trades": 35, "taker_buy_base": 62714.0, "taker_buy_quote": 1276.400117 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02025, "high": 0.02026, "low": 0.02013, "close": 0.02015, "volume": 47138.1, "close_time": 1775001599999, "quote_volume": 951.919513, "trades": 12, "taker_buy_base": 10082.3, "taker_buy_quote": 204.239055 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0201, "high": 0.02027, "low": 0.02006, "close": 0.02027, "volume": 75822.2, "close_time": 1775015999999, "quote_volume": 1530.809207, "trades": 13, "taker_buy_base": 53797.0, "taker_buy_quote": 1088.079673 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02028, "high": 0.02075, "low": 0.02028, "close": 0.02075, "volume": 323626.6, "close_time": 1775030399999, "quote_volume": 6660.28822, "trades": 37, "taker_buy_base": 62559.3, "taker_buy_quote": 1283.400273 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02067, "high": 0.02102, "low": 0.02061, "close": 0.021, "volume": 185646.9, "close_time": 1775044799999, "quote_volume": 3852.234081, "trades": 45, "taker_buy_base": 81342.4, "taker_buy_quote": 1690.153816 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02091, "high": 0.02115, "low": 0.02052, "close": 0.02078, "volume": 830400.1, "close_time": 1775059199999, "quote_volume": 17262.084657, "trades": 73, "taker_buy_base": 470072.8, "taker_buy_quote": 9772.139681 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02088, "high": 0.02108, "low": 0.02075, "close": 0.02091, "volume": 130827.9, "close_time": 1775073599999, "quote_volume": 2734.160221, "trades": 22, "taker_buy_base": 68513.3, "taker_buy_quote": 1431.257056 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02072, "high": 0.02101, "low": 0.02071, "close": 0.02101, "volume": 133842.3, "close_time": 1775087999999, "quote_volume": 2782.57225, "trades": 19, "taker_buy_base": 49718.4, "taker_buy_quote": 1036.849894 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02081, "high": 0.02129, "low": 0.02053, "close": 0.02059, "volume": 445054.0, "close_time": 1775102399999, "quote_volume": 9298.910339, "trades": 48, "taker_buy_base": 155510.2, "taker_buy_quote": 3259.726533 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.02047, "high": 0.02178, "low": 0.02047, "close": 0.02133, "volume": 586858.9, "close_time": 1775116799999, "quote_volume": 12540.479121, "trades": 71, "taker_buy_base": 168772.1, "taker_buy_quote": 3604.690023 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.02143, "high": 0.0219, "low": 0.02104, "close": 0.02121, "volume": 674668.1, "close_time": 1775131199999, "quote_volume": 14413.745299, "trades": 167, "taker_buy_base": 493254.0, "taker_buy_quote": 10529.325642 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02083, "high": 0.02157, "low": 0.02046, "close": 0.02083, "volume": 878211.3, "close_time": 1775145599999, "quote_volume": 18309.016135, "trades": 167, "taker_buy_base": 378713.4, "taker_buy_quote": 7906.692515 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02066, "high": 0.02066, "low": 0.02038, "close": 0.02047, "volume": 43189.4, "close_time": 1775159999999, "quote_volume": 882.73875, "trades": 12, "taker_buy_base": 35290.2, "taker_buy_quote": 719.95407 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02032, "high": 0.02076, "low": 0.01985, "close": 0.02039, "volume": 173067.4, "close_time": 1775174399999, "quote_volume": 3497.719079, "trades": 52, "taker_buy_base": 143514.4, "taker_buy_quote": 2903.728507 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02045, "high": 0.02096, "low": 0.02012, "close": 0.02096, "volume": 145566.2, "close_time": 1775188799999, "quote_volume": 2995.460419, "trades": 21, "taker_buy_base": 76891.8, "taker_buy_quote": 1578.415261 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02066, "high": 0.02066, "low": 0.02033, "close": 0.02033, "volume": 214886.2, "close_time": 1775203199999, "quote_volume": 4401.702907, "trades": 76, "taker_buy_base": 11996.4, "taker_buy_quote": 246.801662 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02032, "high": 0.02078, "low": 0.02031, "close": 0.02038, "volume": 136255.7, "close_time": 1775217599999, "quote_volume": 2794.338557, "trades": 40, "taker_buy_base": 88866.6, "taker_buy_quote": 1827.368858 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02048, "high": 0.02068, "low": 0.02, "close": 0.02039, "volume": 264682.1, "close_time": 1775231999999, "quote_volume": 5371.799302, "trades": 61, "taker_buy_base": 183069.7, "taker_buy_quote": 3727.629968 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02041, "high": 0.02041, "low": 0.01994, "close": 0.02014, "volume": 283504.4, "close_time": 1775246399999, "quote_volume": 5703.804337, "trades": 49, "taker_buy_base": 242472.0, "taker_buy_quote": 4882.537928 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02018, "high": 0.02018, "low": 0.01989, "close": 0.01989, "volume": 217774.9, "close_time": 1775260799999, "quote_volume": 4378.740709, "trades": 30, "taker_buy_base": 56776.4, "taker_buy_quote": 1140.427233 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02, "high": 0.02056, "low": 0.01975, "close": 0.01975, "volume": 354542.6, "close_time": 1775275199999, "quote_volume": 7078.516217, "trades": 49, "taker_buy_base": 77179.7, "taker_buy_quote": 1564.446483 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01997, "high": 0.02126, "low": 0.01974, "close": 0.02014, "volume": 911581.6, "close_time": 1775289599999, "quote_volume": 18406.748314, "trades": 212, "taker_buy_base": 610667.8, "taker_buy_quote": 12386.619699 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0202, "high": 0.02137, "low": 0.02, "close": 0.02035, "volume": 605818.7, "close_time": 1775303999999, "quote_volume": 12333.985591, "trades": 129, "taker_buy_base": 518019.0, "taker_buy_quote": 10549.369884 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02022, "high": 0.02022, "low": 0.01978, "close": 0.02004, "volume": 169949.6, "close_time": 1775318399999, "quote_volume": 3402.807683, "trades": 27, "taker_buy_base": 80098.7, "taker_buy_quote": 1607.477248 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01998, "high": 0.0201, "low": 0.01988, "close": 0.01993, "volume": 706574.2, "close_time": 1775332799999, "quote_volume": 14101.390989, "trades": 81, "taker_buy_base": 284756.1, "taker_buy_quote": 5691.358264 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.02005, "high": 0.02008, "low": 0.0199, "close": 0.01992, "volume": 172462.5, "close_time": 1775347199999, "quote_volume": 3445.987664, "trades": 25, "taker_buy_base": 79140.5, "taker_buy_quote": 1585.486423 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01993, "high": 0.0207, "low": 0.01993, "close": 0.02006, "volume": 220743.4, "close_time": 1775361599999, "quote_volume": 4438.893267, "trades": 46, "taker_buy_base": 194153.1, "taker_buy_quote": 3904.557063 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01998, "high": 0.02098, "low": 0.01968, "close": 0.01971, "volume": 527818.2, "close_time": 1775375999999, "quote_volume": 10564.34175, "trades": 118, "taker_buy_base": 327735.3, "taker_buy_quote": 6584.560542 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01979, "high": 0.02058, "low": 0.01978, "close": 0.02003, "volume": 105684.7, "close_time": 1775390399999, "quote_volume": 2107.884931, "trades": 39, "taker_buy_base": 83292.0, "taker_buy_quote": 1661.670256 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01984, "high": 0.02062, "low": 0.01942, "close": 0.0197, "volume": 605822.9, "close_time": 1775404799999, "quote_volume": 11913.341305, "trades": 123, "taker_buy_base": 189307.9, "taker_buy_quote": 3753.481612 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01967, "high": 0.01967, "low": 0.01954, "close": 0.01954, "volume": 62392.4, "close_time": 1775419199999, "quote_volume": 1220.852235, "trades": 10, "taker_buy_base": 31275.5, "taker_buy_quote": 612.769833 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01947, "high": 0.01981, "low": 0.01947, "close": 0.01981, "volume": 229272.5, "close_time": 1775433599999, "quote_volume": 4467.99529, "trades": 11, "taker_buy_base": 197883.0, "taker_buy_quote": 3855.705856 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01977, "high": 0.01989, "low": 0.0197, "close": 0.01988, "volume": 11664.1, "close_time": 1775447999999, "quote_volume": 231.001478, "trades": 9, "taker_buy_base": 9072.1, "taker_buy_quote": 179.689068 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01977, "high": 0.02035, "low": 0.01977, "close": 0.01978, "volume": 209062.1, "close_time": 1775462399999, "quote_volume": 4187.90716, "trades": 44, "taker_buy_base": 177095.5, "taker_buy_quote": 3550.287437 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01991, "high": 0.02004, "low": 0.01977, "close": 0.0198, "volume": 565864.7, "close_time": 1775476799999, "quote_volume": 11231.532439, "trades": 126, "taker_buy_base": 187512.6, "taker_buy_quote": 3721.307931 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01978, "high": 0.01982, "low": 0.01954, "close": 0.01975, "volume": 186307.0, "close_time": 1775491199999, "quote_volume": 3664.738955, "trades": 45, "taker_buy_base": 69351.4, "taker_buy_quote": 1363.306942 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0197, "high": 0.0197, "low": 0.01952, "close": 0.01959, "volume": 55742.5, "close_time": 1775505599999, "quote_volume": 1092.2984, "trades": 22, "taker_buy_base": 17475.8, "taker_buy_quote": 342.219624 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01972, "high": 0.02035, "low": 0.01953, "close": 0.01971, "volume": 1493116.4, "close_time": 1775519999999, "quote_volume": 29708.411907, "trades": 365, "taker_buy_base": 928919.7, "taker_buy_quote": 18537.374016 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01965, "high": 0.01985, "low": 0.01953, "close": 0.01963, "volume": 484313.8, "close_time": 1775534399999, "quote_volume": 9564.901235, "trades": 59, "taker_buy_base": 365707.7, "taker_buy_quote": 7225.605111 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01953, "high": 0.01953, "low": 0.01933, "close": 0.01942, "volume": 112938.2, "close_time": 1775548799999, "quote_volume": 2188.69712, "trades": 23, "taker_buy_base": 23066.7, "taker_buy_quote": 447.911086 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0194, "high": 0.01953, "low": 0.01912, "close": 0.01928, "volume": 762628.3, "close_time": 1775563199999, "quote_volume": 14780.074008, "trades": 148, "taker_buy_base": 213781.8, "taker_buy_quote": 4150.389918 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01898, "close": 0.0191, "volume": 434898.3, "close_time": 1775577599999, "quote_volume": 8331.716867, "trades": 120, "taker_buy_base": 188244.7, "taker_buy_quote": 3605.680503 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01924, "high": 0.01926, "low": 0.01906, "close": 0.01921, "volume": 143104.6, "close_time": 1775591999999, "quote_volume": 2736.640074, "trades": 48, "taker_buy_base": 74453.1, "taker_buy_quote": 1422.80278 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01933, "high": 0.02009, "low": 0.01924, "close": 0.01998, "volume": 335885.9, "close_time": 1775606399999, "quote_volume": 6569.631104, "trades": 65, "taker_buy_base": 159713.3, "taker_buy_quote": 3122.421712 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02, "high": 0.0202, "low": 0.01989, "close": 0.02007, "volume": 69624.0, "close_time": 1775620799999, "quote_volume": 1397.449119, "trades": 25, "taker_buy_base": 37388.8, "taker_buy_quote": 750.441744 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02021, "high": 0.02073, "low": 0.02021, "close": 0.02061, "volume": 839586.8, "close_time": 1775635199999, "quote_volume": 17224.350432, "trades": 184, "taker_buy_base": 390607.6, "taker_buy_quote": 8013.099898 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02064, "high": 0.0207, "low": 0.02037, "close": 0.0205, "volume": 423870.2, "close_time": 1775649599999, "quote_volume": 8684.014121, "trades": 77, "taker_buy_base": 278569.2, "taker_buy_quote": 5702.928175 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02046, "high": 0.029, "low": 0.02042, "close": 0.02884, "volume": 15019349.2, "close_time": 1775663999999, "quote_volume": 397595.627026, "trades": 3239, "taker_buy_base": 7451003.6, "taker_buy_quote": 195721.872196 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02889, "high": 0.03382, "low": 0.02662, "close": 0.02806, "volume": 38292070.0, "close_time": 1775678399999, "quote_volume": 1148292.343227, "trades": 9961, "taker_buy_base": 17753478.2, "taker_buy_quote": 535414.73187 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02816, "high": 0.03069, "low": 0.02712, "close": 0.02799, "volume": 11573785.7, "close_time": 1775692799999, "quote_volume": 332224.243703, "trades": 3626, "taker_buy_base": 5930184.4, "taker_buy_quote": 171022.966472 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02787, "high": 0.04312, "low": 0.02549, "close": 0.03575, "volume": 17587119.3, "close_time": 1775707199999, "quote_volume": 615883.290763, "trades": 5530, "taker_buy_base": 9239524.8, "taker_buy_quote": 321700.017187 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03564, "high": 0.03675, "low": 0.03002, "close": 0.03069, "volume": 10357619.6, "close_time": 1775721599999, "quote_volume": 333511.14422, "trades": 4805, "taker_buy_base": 4830183.3, "taker_buy_quote": 155766.180787 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03043, "high": 0.03263, "low": 0.02845, "close": 0.03003, "volume": 12152918.7, "close_time": 1775735999999, "quote_volume": 368978.669734, "trades": 3635, "taker_buy_base": 5356853.6, "taker_buy_quote": 163444.362313 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03003, "high": 0.03773, "low": 0.02932, "close": 0.03056, "volume": 33720868.7, "close_time": 1775750399999, "quote_volume": 1126193.432933, "trades": 9399, "taker_buy_base": 16922647.5, "taker_buy_quote": 565639.453044 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03064, "high": 0.03159, "low": 0.02988, "close": 0.03084, "volume": 5109563.3, "close_time": 1775764799999, "quote_volume": 158339.762651, "trades": 1923, "taker_buy_base": 2771055.3, "taker_buy_quote": 86018.226102 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03085, "high": 0.03184, "low": 0.02924, "close": 0.02954, "volume": 2416094.3, "close_time": 1775779199999, "quote_volume": 73640.867568, "trades": 1053, "taker_buy_base": 944597.4, "taker_buy_quote": 28891.212365 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02976, "high": 0.03179, "low": 0.02966, "close": 0.03024, "volume": 1387465.3, "close_time": 1775793599999, "quote_volume": 42772.626536, "trades": 706, "taker_buy_base": 863918.0, "taker_buy_quote": 26725.29746 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03034, "high": 0.03152, "low": 0.02866, "close": 0.02886, "volume": 2039768.7, "close_time": 1775807999999, "quote_volume": 61018.571558, "trades": 669, "taker_buy_base": 893415.6, "taker_buy_quote": 26838.27336 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02861, "high": 0.02987, "low": 0.02861, "close": 0.02922, "volume": 912324.8, "close_time": 1775822399999, "quote_volume": 26507.696061, "trades": 315, "taker_buy_base": 274453.9, "taker_buy_quote": 8023.989326 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.02932, "high": 0.02973, "low": 0.02821, "close": 0.02913, "volume": 815802.0, "close_time": 1775836799999, "quote_volume": 23619.857288, "trades": 223, "taker_buy_base": 411197.7, "taker_buy_quote": 11916.125537 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.02913, "high": 0.02967, "low": 0.0288, "close": 0.0288, "volume": 337509.5, "close_time": 1775851199999, "quote_volume": 9840.181993, "trades": 110, "taker_buy_base": 79802.9, "taker_buy_quote": 2344.888836 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.02895, "high": 0.02932, "low": 0.02834, "close": 0.02834, "volume": 395889.1, "close_time": 1775865599999, "quote_volume": 11381.72605, "trades": 135, "taker_buy_base": 111059.0, "taker_buy_quote": 3211.725867 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0286, "high": 0.02901, "low": 0.02732, "close": 0.02747, "volume": 1526770.0, "close_time": 1775879999999, "quote_volume": 42950.79242, "trades": 347, "taker_buy_base": 619223.5, "taker_buy_quote": 17444.785956 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.02746, "high": 0.02911, "low": 0.02746, "close": 0.02841, "volume": 1125954.5, "close_time": 1775894399999, "quote_volume": 31629.292167, "trades": 202, "taker_buy_base": 688229.6, "taker_buy_quote": 19290.863885 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.02859, "high": 0.02982, "low": 0.02778, "close": 0.0286, "volume": 1459735.7, "close_time": 1775908799999, "quote_volume": 42039.396698, "trades": 279, "taker_buy_base": 672396.1, "taker_buy_quote": 19438.443838 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.02895, "high": 0.03045, "low": 0.02855, "close": 0.03028, "volume": 1130797.2, "close_time": 1775923199999, "quote_volume": 33545.962171, "trades": 269, "taker_buy_base": 607381.7, "taker_buy_quote": 18115.594122 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0302, "high": 0.03364, "low": 0.02991, "close": 0.03044, "volume": 5767680.7, "close_time": 1775937599999, "quote_volume": 181691.050131, "trades": 1212, "taker_buy_base": 2583186.6, "taker_buy_quote": 80950.228331 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.03048, "high": 0.0345, "low": 0.03023, "close": 0.03136, "volume": 6259766.0, "close_time": 1775951999999, "quote_volume": 200867.621679, "trades": 1618, "taker_buy_base": 2205374.4, "taker_buy_quote": 70860.682039 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03137, "high": 0.0336, "low": 0.03095, "close": 0.03306, "volume": 2460722.8, "close_time": 1775966399999, "quote_volume": 78882.428727, "trades": 2055, "taker_buy_base": 1293808.1, "taker_buy_quote": 41592.572963 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.03313, "high": 0.03351, "low": 0.0307, "close": 0.03138, "volume": 3910128.5, "close_time": 1775980799999, "quote_volume": 124470.491293, "trades": 2668, "taker_buy_base": 1715484.9, "taker_buy_quote": 54499.997835 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.03143, "high": 0.03933, "low": 0.0312, "close": 0.03866, "volume": 11604269.8, "close_time": 1775995199999, "quote_volume": 410072.472443, "trades": 7868, "taker_buy_base": 5915382.4, "taker_buy_quote": 209050.307728 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.03875, "high": 0.05385, "low": 0.03851, "close": 0.03855, "volume": 38463454.5, "close_time": 1776009599999, "quote_volume": 1702855.266972, "trades": 23695, "taker_buy_base": 18889071.5, "taker_buy_quote": 835714.796068 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.03855, "high": 0.04051, "low": 0.0375, "close": 0.03874, "volume": 12021315.3, "close_time": 1776023999999, "quote_volume": 466744.498052, "trades": 6536, "taker_buy_base": 6269173.0, "taker_buy_quote": 243459.508558 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.03882, "high": 0.04127, "low": 0.03769, "close": 0.03815, "volume": 10956762.2, "close_time": 1776038399999, "quote_volume": 429824.771499, "trades": 6135, "taker_buy_base": 4366134.2, "taker_buy_quote": 171163.386427 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.03805, "high": 0.03814, "low": 0.03538, "close": 0.03601, "volume": 4695519.9, "close_time": 1776052799999, "quote_volume": 171562.001277, "trades": 3251, "taker_buy_base": 3009813.9, "taker_buy_quote": 109854.832956 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.03596, "high": 0.03782, "low": 0.03485, "close": 0.035, "volume": 3011596.2, "close_time": 1776067199999, "quote_volume": 109159.203862, "trades": 2539, "taker_buy_base": 1195630.2, "taker_buy_quote": 43292.75412 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.03497, "high": 0.04812, "low": 0.0348, "close": 0.04029, "volume": 26309503.0, "close_time": 1776081599999, "quote_volume": 1108927.645149, "trades": 14363, "taker_buy_base": 13557330.8, "taker_buy_quote": 571089.725515 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.04034, "high": 0.05528, "low": 0.03941, "close": 0.04429, "volume": 28612437.7, "close_time": 1776095999999, "quote_volume": 1373508.006232, "trades": 15501, "taker_buy_base": 12677386.4, "taker_buy_quote": 607340.573897 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.04429, "high": 0.04742, "low": 0.04134, "close": 0.04597, "volume": 14199336.7, "close_time": 1776110399999, "quote_volume": 634173.834676, "trades": 7211, "taker_buy_base": 6410061.4, "taker_buy_quote": 286066.755918 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.04577, "high": 0.04691, "low": 0.04338, "close": 0.04419, "volume": 5158085.1, "close_time": 1776124799999, "quote_volume": 231058.829157, "trades": 3210, "taker_buy_base": 2551058.9, "taker_buy_quote": 114211.420916 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.04426, "high": 0.047, "low": 0.04378, "close": 0.04465, "volume": 2507747.5, "close_time": 1776139199999, "quote_volume": 113255.989538, "trades": 2494, "taker_buy_base": 1120322.7, "taker_buy_quote": 50704.056868 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.04448, "high": 0.04979, "low": 0.04279, "close": 0.04709, "volume": 11051689.9, "close_time": 1776153599999, "quote_volume": 520620.934174, "trades": 7327, "taker_buy_base": 5422368.0, "taker_buy_quote": 254996.667906 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.04704, "high": 0.05217, "low": 0.04625, "close": 0.04788, "volume": 15981876.9, "close_time": 1776167999999, "quote_volume": 791267.294556, "trades": 11020, "taker_buy_base": 7501485.2, "taker_buy_quote": 372751.239937 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0479, "high": 0.07397, "low": 0.04647, "close": 0.06379, "volume": 19715242.7, "close_time": 1776182399999, "quote_volume": 1137821.345463, "trades": 11284, "taker_buy_base": 9465977.7, "taker_buy_quote": 544553.310721 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.06379, "high": 0.0666, "low": 0.05195, "close": 0.05535, "volume": 20676677.0, "close_time": 1776196799999, "quote_volume": 1155228.22896, "trades": 15054, "taker_buy_base": 9630941.8, "taker_buy_quote": 537729.312114 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.05518, "high": 0.06343, "low": 0.05511, "close": 0.05967, "volume": 12002163.8, "close_time": 1776211199999, "quote_volume": 710201.803846, "trades": 9621, "taker_buy_base": 5441140.6, "taker_buy_quote": 322382.910543 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05995, "high": 0.0674, "low": 0.05836, "close": 0.0638, "volume": 7057904.1, "close_time": 1776225599999, "quote_volume": 439221.060661, "trades": 7000, "taker_buy_base": 3373941.7, "taker_buy_quote": 210872.778021 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.06423, "high": 0.07299, "low": 0.0617, "close": 0.0663, "volume": 20110515.9, "close_time": 1776239999999, "quote_volume": 1350633.024362, "trades": 15812, "taker_buy_base": 9653969.0, "taker_buy_quote": 648527.467923 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.06629, "high": 0.06997, "low": 0.06354, "close": 0.06704, "volume": 11414287.0, "close_time": 1776254399999, "quote_volume": 761028.724546, "trades": 9946, "taker_buy_base": 5747839.4, "taker_buy_quote": 383997.035385 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.06712, "high": 0.0895, "low": 0.06712, "close": 0.08935, "volume": 30497311.9, "close_time": 1776268799999, "quote_volume": 2365232.419155, "trades": 18852, "taker_buy_base": 15599362.6, "taker_buy_quote": 1214255.485629 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.08946, "high": 0.10078, "low": 0.08312, "close": 0.0918, "volume": 25196607.5, "close_time": 1776283199999, "quote_volume": 2285706.681401, "trades": 20331, "taker_buy_base": 12795463.8, "taker_buy_quote": 1163624.845683 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0918, "high": 0.09888, "low": 0.08622, "close": 0.08991, "volume": 8271133.6, "close_time": 1776297599999, "quote_volume": 761322.564386, "trades": 7949, "taker_buy_base": 4115837.8, "taker_buy_quote": 379584.124227 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.08976, "high": 0.0985, "low": 0.07691, "close": 0.07779, "volume": 10158146.5, "close_time": 1776311999999, "quote_volume": 885690.509939, "trades": 8905, "taker_buy_base": 4375428.1, "taker_buy_quote": 383353.055649 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.07779, "high": 0.08478, "low": 0.07342, "close": 0.07668, "volume": 8936211.1, "close_time": 1776326399999, "quote_volume": 707043.746027, "trades": 8366, "taker_buy_base": 4173119.7, "taker_buy_quote": 331039.303679 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.07667, "high": 0.08598, "low": 0.07424, "close": 0.08227, "volume": 8786392.0, "close_time": 1776340799999, "quote_volume": 697827.658888, "trades": 8287, "taker_buy_base": 5050689.3, "taker_buy_quote": 401118.497278 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.08209, "high": 0.10475, "low": 0.07921, "close": 0.08071, "volume": 32332299.8, "close_time": 1776355199999, "quote_volume": 2880715.921765, "trades": 21441, "taker_buy_base": 15868361.2, "taker_buy_quote": 1407047.106408 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.08075, "high": 0.08106, "low": 0.07334, "close": 0.07505, "volume": 8801623.1, "close_time": 1776369599999, "quote_volume": 679137.675133, "trades": 7621, "taker_buy_base": 4154426.3, "taker_buy_quote": 321388.162317 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0751, "high": 0.07928, "low": 0.07359, "close": 0.07574, "volume": 3219350.1, "close_time": 1776383999999, "quote_volume": 244009.982008, "trades": 2621, "taker_buy_base": 1565578.1, "taker_buy_quote": 118806.871643 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.07552, "high": 0.0835, "low": 0.07411, "close": 0.08222, "volume": 3223951.1, "close_time": 1776398399999, "quote_volume": 253504.206003, "trades": 3458, "taker_buy_base": 1618209.7, "taker_buy_quote": 127727.652642 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0818, "high": 0.08534, "low": 0.074, "close": 0.07486, "volume": 4275725.7, "close_time": 1776412799999, "quote_volume": 339661.405265, "trades": 4507, "taker_buy_base": 2244345.6, "taker_buy_quote": 178891.305904 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.07492, "high": 0.07663, "low": 0.0651, "close": 0.06709, "volume": 7547355.7, "close_time": 1776427199999, "quote_volume": 523196.1481, "trades": 5336, "taker_buy_base": 4088548.5, "taker_buy_quote": 283774.139103 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.06709, "high": 0.07344, "low": 0.06657, "close": 0.06705, "volume": 4806269.1, "close_time": 1776441599999, "quote_volume": 333002.094741, "trades": 3709, "taker_buy_base": 2352407.1, "taker_buy_quote": 163419.298765 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.06764, "high": 0.06777, "low": 0.06109, "close": 0.06141, "volume": 3288474.1, "close_time": 1776455999999, "quote_volume": 211285.351472, "trades": 2456, "taker_buy_base": 1360395.2, "taker_buy_quote": 87823.069504 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.06154, "high": 0.06385, "low": 0.06058, "close": 0.06146, "volume": 1692552.3, "close_time": 1776470399999, "quote_volume": 106087.959728, "trades": 1272, "taker_buy_base": 921623.8, "taker_buy_quote": 57878.102563 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.06137, "high": 0.063, "low": 0.05705, "close": 0.06225, "volume": 3053591.4, "close_time": 1776484799999, "quote_volume": 182337.410202, "trades": 2090, "taker_buy_base": 1620848.0, "taker_buy_quote": 97585.359327 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.06198, "high": 0.06273, "low": 0.0561, "close": 0.057, "volume": 4266821.3, "close_time": 1776499199999, "quote_volume": 249165.957264, "trades": 2171, "taker_buy_base": 2467880.3, "taker_buy_quote": 144874.452977 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.05703, "high": 0.0594, "low": 0.0552, "close": 0.05555, "volume": 4334972.1, "close_time": 1776513599999, "quote_volume": 247892.196314, "trades": 2146, "taker_buy_base": 1957014.6, "taker_buy_quote": 112169.916123 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.05563, "high": 0.05674, "low": 0.05385, "close": 0.05405, "volume": 2947331.5, "close_time": 1776527999999, "quote_volume": 162979.958979, "trades": 1306, "taker_buy_base": 1259545.8, "taker_buy_quote": 69814.160017 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.05409, "high": 0.05718, "low": 0.0528, "close": 0.05437, "volume": 3261677.5, "close_time": 1776542399999, "quote_volume": 180051.790312, "trades": 1330, "taker_buy_base": 1833723.1, "taker_buy_quote": 100995.430122 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.05459, "high": 0.06182, "low": 0.05436, "close": 0.05784, "volume": 5158267.3, "close_time": 1776556799999, "quote_volume": 302795.064634, "trades": 1874, "taker_buy_base": 2853022.4, "taker_buy_quote": 167853.245023 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.05808, "high": 0.0628, "low": 0.05553, "close": 0.05737, "volume": 3096120.1, "close_time": 1776571199999, "quote_volume": 180737.502672, "trades": 1950, "taker_buy_base": 1582790.0, "taker_buy_quote": 92560.638676 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.05747, "high": 0.07142, "low": 0.05734, "close": 0.06399, "volume": 21094986.6, "close_time": 1776585599999, "quote_volume": 1380620.977099, "trades": 10833, "taker_buy_base": 10665749.1, "taker_buy_quote": 698791.907713 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.06386, "high": 0.074, "low": 0.06318, "close": 0.06794, "volume": 16774390.6, "close_time": 1776599999999, "quote_volume": 1167185.558603, "trades": 12899, "taker_buy_base": 8109677.6, "taker_buy_quote": 565562.4455 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.06798, "high": 0.06964, "low": 0.06422, "close": 0.06644, "volume": 8659780.5, "close_time": 1776614399999, "quote_volume": 580064.605206, "trades": 5600, "taker_buy_base": 4155054.6, "taker_buy_quote": 279350.64439 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.06634, "high": 0.06637, "low": 0.05882, "close": 0.06179, "volume": 8012215.6, "close_time": 1776628799999, "quote_volume": 492189.528669, "trades": 4721, "taker_buy_base": 3765808.6, "taker_buy_quote": 232601.946321 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.06181, "high": 0.06182, "low": 0.05791, "close": 0.05882, "volume": 1945745.1, "close_time": 1776643199999, "quote_volume": 116151.583425, "trades": 1602, "taker_buy_base": 947180.4, "taker_buy_quote": 56626.172036 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.05886, "high": 0.06435, "low": 0.05829, "close": 0.06048, "volume": 3407747.2, "close_time": 1776657599999, "quote_volume": 206414.569415, "trades": 2224, "taker_buy_base": 1270851.0, "taker_buy_quote": 77489.129067 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0603, "high": 0.06165, "low": 0.05738, "close": 0.05849, "volume": 2816303.0, "close_time": 1776671999999, "quote_volume": 165887.952184, "trades": 1810, "taker_buy_base": 1039454.9, "taker_buy_quote": 61461.560898 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.05879, "high": 0.06125, "low": 0.05827, "close": 0.05992, "volume": 2003188.5, "close_time": 1776686399999, "quote_volume": 119600.689669, "trades": 1213, "taker_buy_base": 1152538.9, "taker_buy_quote": 68819.411246 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.05996, "high": 0.06219, "low": 0.05961, "close": 0.06025, "volume": 1676961.1, "close_time": 1776700799999, "quote_volume": 101794.5617, "trades": 1167, "taker_buy_base": 951736.5, "taker_buy_quote": 57885.22676 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.06052, "high": 0.0651, "low": 0.06004, "close": 0.06309, "volume": 4426097.5, "close_time": 1776715199999, "quote_volume": 278530.892288, "trades": 2611, "taker_buy_base": 2392912.3, "taker_buy_quote": 151050.527328 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.06304, "high": 0.06329, "low": 0.06092, "close": 0.06148, "volume": 1668104.9, "close_time": 1776729599999, "quote_volume": 103169.463858, "trades": 801, "taker_buy_base": 898070.3, "taker_buy_quote": 55644.647749 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.06153, "high": 0.0635, "low": 0.06144, "close": 0.06203, "volume": 820662.3, "close_time": 1776743999999, "quote_volume": 51144.323571, "trades": 615, "taker_buy_base": 351520.4, "taker_buy_quote": 21909.41538 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.06215, "high": 0.06266, "low": 0.05996, "close": 0.06013, "volume": 1936462.2, "close_time": 1776758399999, "quote_volume": 117914.90626, "trades": 975, "taker_buy_base": 795136.3, "taker_buy_quote": 48453.822799 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.06007, "high": 0.06092, "low": 0.05978, "close": 0.0602, "volume": 717446.3, "close_time": 1776772799999, "quote_volume": 43206.637254, "trades": 599, "taker_buy_base": 342409.4, "taker_buy_quote": 20623.676519 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0603, "high": 0.06076, "low": 0.05893, "close": 0.05908, "volume": 1550138.4, "close_time": 1776787199999, "quote_volume": 92777.873185, "trades": 894, "taker_buy_base": 708330.2, "taker_buy_quote": 42349.877214 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.05932, "high": 0.06036, "low": 0.05802, "close": 0.05879, "volume": 1228856.4, "close_time": 1776801599999, "quote_volume": 72453.860451, "trades": 928, "taker_buy_base": 662953.7, "taker_buy_quote": 39130.124799 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.05894, "high": 0.06173, "low": 0.05888, "close": 0.06046, "volume": 1289849.2, "close_time": 1776815999999, "quote_volume": 77802.275284, "trades": 967, "taker_buy_base": 613910.7, "taker_buy_quote": 37030.377535 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.06028, "high": 0.063, "low": 0.05934, "close": 0.06191, "volume": 1216907.6, "close_time": 1776830399999, "quote_volume": 74805.437186, "trades": 811, "taker_buy_base": 736974.7, "taker_buy_quote": 45264.48408 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.06208, "high": 0.06259, "low": 0.05949, "close": 0.06013, "volume": 732458.9, "close_time": 1776844799999, "quote_volume": 44391.125443, "trades": 617, "taker_buy_base": 326586.4, "taker_buy_quote": 19800.234859 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.06005, "high": 0.06006, "low": 0.05808, "close": 0.05885, "volume": 1220494.1, "close_time": 1776859199999, "quote_volume": 71818.387799, "trades": 719, "taker_buy_base": 478618.4, "taker_buy_quote": 28177.919356 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.05886, "high": 0.05892, "low": 0.05706, "close": 0.05729, "volume": 1725626.9, "close_time": 1776873599999, "quote_volume": 99695.339533, "trades": 1051, "taker_buy_base": 1004343.0, "taker_buy_quote": 57926.578326 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.05733, "high": 0.05925, "low": 0.05721, "close": 0.05779, "volume": 1408343.6, "close_time": 1776887999999, "quote_volume": 81517.382581, "trades": 708, "taker_buy_base": 803225.3, "taker_buy_quote": 46460.801044 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0576, "high": 0.05892, "low": 0.05726, "close": 0.05762, "volume": 1667173.9, "close_time": 1776902399999, "quote_volume": 96154.436397, "trades": 404, "taker_buy_base": 1188964.4, "taker_buy_quote": 68428.479058 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.05776, "high": 0.0589, "low": 0.05708, "close": 0.05825, "volume": 421205.6, "close_time": 1776916799999, "quote_volume": 24428.627022, "trades": 212, "taker_buy_base": 214311.8, "taker_buy_quote": 12436.904915 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.05788, "high": 0.05801, "low": 0.05771, "close": 0.05799, "volume": 28171.8, "close_time": 1776931199999, "quote_volume": 1627.130732, "trades": 18, "taker_buy_base": 20640.5, "taker_buy_quote": 1191.667302 } ] }, "1d": { "count": 353, "start_date": "2025-05-06T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0737, "high": 0.12, "low": 0.0712, "close": 0.0742, "volume": 565223.5, "close_time": 1746575999999, "quote_volume": 42290.82841, "trades": 322, "taker_buy_base": 288467.8, "taker_buy_quote": 21983.77563 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0748, "high": 0.0759, "low": 0.071, "close": 0.0733, "volume": 307188.2, "close_time": 1746662399999, "quote_volume": 22576.01841, "trades": 199, "taker_buy_base": 151562.6, "taker_buy_quote": 11034.02226 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0744, "high": 0.084, "low": 0.0734, "close": 0.0831, "volume": 456791.8, "close_time": 1746748799999, "quote_volume": 36524.04807, "trades": 318, "taker_buy_base": 199497.3, "taker_buy_quote": 15918.20395 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0836, "high": 0.1, "low": 0.0835, "close": 0.0919, "volume": 801853.0, "close_time": 1746835199999, "quote_volume": 70504.04541, "trades": 395, "taker_buy_base": 330753.6, "taker_buy_quote": 28917.42767 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.092, "high": 0.1019, "low": 0.0914, "close": 0.1004, "volume": 2066083.9, "close_time": 1746921599999, "quote_volume": 197766.25754, "trades": 1003, "taker_buy_base": 1338618.0, "taker_buy_quote": 128038.31232 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1008, "high": 0.1019, "low": 0.0892, "close": 0.0955, "volume": 1123895.3, "close_time": 1747007999999, "quote_volume": 108338.78668, "trades": 4618, "taker_buy_base": 527124.3, "taker_buy_quote": 50905.74022 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0968, "high": 0.1003, "low": 0.0908, "close": 0.0968, "volume": 1237249.2, "close_time": 1747094399999, "quote_volume": 119201.20411, "trades": 5680, "taker_buy_base": 645512.7, "taker_buy_quote": 62377.45313 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0962, "high": 0.1015, "low": 0.0892, "close": 0.0994, "volume": 1142973.7, "close_time": 1747180799999, "quote_volume": 108993.81198, "trades": 2749, "taker_buy_base": 508323.1, "taker_buy_quote": 48307.22731 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0997, "high": 0.1037, "low": 0.094, "close": 0.0949, "volume": 891484.9, "close_time": 1747267199999, "quote_volume": 87857.02184, "trades": 1125, "taker_buy_base": 448898.3, "taker_buy_quote": 44358.83324 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0863, "close": 0.0886, "volume": 1615103.5, "close_time": 1747353599999, "quote_volume": 144967.188, "trades": 1431, "taker_buy_base": 554894.4, "taker_buy_quote": 49912.09621 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0886, "high": 0.0956, "low": 0.0885, "close": 0.0892, "volume": 967441.8, "close_time": 1747439999999, "quote_volume": 90261.49862, "trades": 936, "taker_buy_base": 403440.8, "taker_buy_quote": 37488.07551 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0839, "close": 0.0861, "volume": 335991.9, "close_time": 1747526399999, "quote_volume": 28759.70316, "trades": 429, "taker_buy_base": 175899.2, "taker_buy_quote": 15052.82984 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0857, "high": 0.0941, "low": 0.0851, "close": 0.0915, "volume": 537181.3, "close_time": 1747612799999, "quote_volume": 47896.84061, "trades": 627, "taker_buy_base": 273721.3, "taker_buy_quote": 24412.39651 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0835, "close": 0.0871, "volume": 638542.9, "close_time": 1747699199999, "quote_volume": 55198.48564, "trades": 660, "taker_buy_base": 256249.0, "taker_buy_quote": 22192.1874 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0877, "high": 0.0904, "low": 0.0845, "close": 0.0887, "volume": 550322.3, "close_time": 1747785599999, "quote_volume": 48032.45929, "trades": 438, "taker_buy_base": 273870.5, "taker_buy_quote": 24011.30361 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0887, "high": 0.0922, "low": 0.086, "close": 0.0907, "volume": 415786.2, "close_time": 1747871999999, "quote_volume": 36976.12498, "trades": 399, "taker_buy_base": 196359.9, "taker_buy_quote": 17472.47372 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0902, "high": 0.0957, "low": 0.0899, "close": 0.0957, "volume": 845943.0, "close_time": 1747958399999, "quote_volume": 79610.0592, "trades": 687, "taker_buy_base": 413291.0, "taker_buy_quote": 38915.97284 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0957, "high": 0.0978, "low": 0.0851, "close": 0.0857, "volume": 1083045.0, "close_time": 1748044799999, "quote_volume": 98545.21811, "trades": 721, "taker_buy_base": 485318.2, "taker_buy_quote": 44455.45848 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.085, "high": 0.0876, "low": 0.0847, "close": 0.0855, "volume": 330710.0, "close_time": 1748131199999, "quote_volume": 28323.88258, "trades": 236, "taker_buy_base": 164883.1, "taker_buy_quote": 14135.3551 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0806, "close": 0.0853, "volume": 322830.2, "close_time": 1748217599999, "quote_volume": 26812.61197, "trades": 286, "taker_buy_base": 159076.7, "taker_buy_quote": 13209.98638 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0859, "high": 0.091, "low": 0.0852, "close": 0.0869, "volume": 799896.6, "close_time": 1748303999999, "quote_volume": 70897.90781, "trades": 641, "taker_buy_base": 308479.2, "taker_buy_quote": 27333.21478 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0876, "high": 0.0928, "low": 0.0849, "close": 0.09, "volume": 466405.5, "close_time": 1748390399999, "quote_volume": 41918.82018, "trades": 404, "taker_buy_base": 260937.6, "taker_buy_quote": 23642.40995 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0901, "high": 0.0943, "low": 0.0855, "close": 0.0885, "volume": 595548.0, "close_time": 1748476799999, "quote_volume": 53807.16442, "trades": 544, "taker_buy_base": 246851.7, "taker_buy_quote": 22260.32831 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0889, "high": 0.0916, "low": 0.083, "close": 0.0832, "volume": 344291.2, "close_time": 1748563199999, "quote_volume": 30080.55307, "trades": 385, "taker_buy_base": 165887.8, "taker_buy_quote": 14626.20725 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0709, "close": 0.0712, "volume": 1806420.7, "close_time": 1748649599999, "quote_volume": 140205.32744, "trades": 1102, "taker_buy_base": 871267.0, "taker_buy_quote": 67629.66371 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0713, "high": 0.0747, "low": 0.0688, "close": 0.0734, "volume": 720442.1, "close_time": 1748735999999, "quote_volume": 52560.7211, "trades": 445, "taker_buy_base": 282711.1, "taker_buy_quote": 20561.48255 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0734, "high": 0.075, "low": 0.0717, "close": 0.075, "volume": 485067.1, "close_time": 1748822399999, "quote_volume": 35575.03467, "trades": 322, "taker_buy_base": 224826.7, "taker_buy_quote": 16540.35291 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0749, "high": 0.0765, "low": 0.0721, "close": 0.0763, "volume": 1855090.3, "close_time": 1748908799999, "quote_volume": 137549.38964, "trades": 676, "taker_buy_base": 733144.8, "taker_buy_quote": 54392.39753 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.076, "high": 0.0785, "low": 0.0749, "close": 0.0761, "volume": 355805.8, "close_time": 1748995199999, "quote_volume": 27257.814, "trades": 380, "taker_buy_base": 186634.3, "taker_buy_quote": 14319.02685 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0726, "close": 0.0735, "volume": 534369.2, "close_time": 1749081599999, "quote_volume": 40573.50278, "trades": 498, "taker_buy_base": 344964.1, "taker_buy_quote": 26161.8393 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0735, "high": 0.0772, "low": 0.0689, "close": 0.0708, "volume": 1179291.8, "close_time": 1749167999999, "quote_volume": 85388.96169, "trades": 945, "taker_buy_base": 484623.2, "taker_buy_quote": 35643.4438 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0704, "high": 0.081, "low": 0.0698, "close": 0.0723, "volume": 1686693.6, "close_time": 1749254399999, "quote_volume": 125132.37158, "trades": 988, "taker_buy_base": 1116280.7, "taker_buy_quote": 83451.34493 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0722, "high": 0.0761, "low": 0.0722, "close": 0.0757, "volume": 179443.9, "close_time": 1749340799999, "quote_volume": 13493.37875, "trades": 208, "taker_buy_base": 120808.5, "taker_buy_quote": 9103.05158 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0737, "close": 0.075, "volume": 178232.1, "close_time": 1749427199999, "quote_volume": 13454.65536, "trades": 250, "taker_buy_base": 88952.4, "taker_buy_quote": 6719.42906 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.075, "high": 0.0787, "low": 0.0728, "close": 0.0785, "volume": 213701.4, "close_time": 1749513599999, "quote_volume": 16132.38781, "trades": 298, "taker_buy_base": 113420.2, "taker_buy_quote": 8590.28203 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0788, "high": 0.0816, "low": 0.0776, "close": 0.0816, "volume": 354000.6, "close_time": 1749599999999, "quote_volume": 28458.74392, "trades": 289, "taker_buy_base": 277059.4, "taker_buy_quote": 22346.08975 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0755, "close": 0.0761, "volume": 1153478.1, "close_time": 1749686399999, "quote_volume": 91443.38203, "trades": 737, "taker_buy_base": 783249.3, "taker_buy_quote": 62261.64247 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0712, "close": 0.0717, "volume": 885747.9, "close_time": 1749772799999, "quote_volume": 64848.5338, "trades": 453, "taker_buy_base": 429085.1, "taker_buy_quote": 31525.74013 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0641, "close": 0.0682, "volume": 2139294.8, "close_time": 1749859199999, "quote_volume": 143960.0614, "trades": 1142, "taker_buy_base": 953384.8, "taker_buy_quote": 63515.7313 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0662, "close": 0.0678, "volume": 251064.3, "close_time": 1749945599999, "quote_volume": 16821.65284, "trades": 211, "taker_buy_base": 95005.1, "taker_buy_quote": 6403.2172 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0678, "high": 0.0692, "low": 0.067, "close": 0.0687, "volume": 330973.4, "close_time": 1750031999999, "quote_volume": 22530.59593, "trades": 301, "taker_buy_base": 143378.2, "taker_buy_quote": 9782.45176 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0685, "high": 0.0717, "low": 0.0678, "close": 0.0679, "volume": 446470.2, "close_time": 1750118399999, "quote_volume": 31525.78673, "trades": 369, "taker_buy_base": 202775.8, "taker_buy_quote": 14319.171 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0678, "high": 0.0693, "low": 0.065, "close": 0.066, "volume": 591143.9, "close_time": 1750204799999, "quote_volume": 39597.42102, "trades": 298, "taker_buy_base": 308413.9, "taker_buy_quote": 20699.04877 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0661, "high": 0.067, "low": 0.063, "close": 0.0659, "volume": 321371.3, "close_time": 1750291199999, "quote_volume": 20834.44813, "trades": 215, "taker_buy_base": 143408.2, "taker_buy_quote": 9344.72328 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0635, "close": 0.0652, "volume": 215632.4, "close_time": 1750377599999, "quote_volume": 14033.46903, "trades": 169, "taker_buy_base": 108778.8, "taker_buy_quote": 7071.40047 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0654, "high": 0.0671, "low": 0.0623, "close": 0.0636, "volume": 696287.2, "close_time": 1750463999999, "quote_volume": 45443.18291, "trades": 539, "taker_buy_base": 352067.3, "taker_buy_quote": 23044.0404 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0635, "high": 0.0647, "low": 0.0592, "close": 0.0601, "volume": 760570.5, "close_time": 1750550399999, "quote_volume": 47500.58151, "trades": 504, "taker_buy_base": 341907.7, "taker_buy_quote": 21364.30897 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0599, "high": 0.0609, "low": 0.0551, "close": 0.0585, "volume": 1549054.6, "close_time": 1750636799999, "quote_volume": 89625.33558, "trades": 745, "taker_buy_base": 769298.8, "taker_buy_quote": 44862.74883 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0584, "high": 0.0657, "low": 0.0584, "close": 0.0655, "volume": 1123067.4, "close_time": 1750723199999, "quote_volume": 67631.08088, "trades": 493, "taker_buy_base": 553754.1, "taker_buy_quote": 33574.35439 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0648, "close": 0.0655, "volume": 496061.1, "close_time": 1750809599999, "quote_volume": 32658.05539, "trades": 293, "taker_buy_base": 238387.2, "taker_buy_quote": 15712.85009 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0635, "close": 0.064, "volume": 183774.3, "close_time": 1750895999999, "quote_volume": 11913.95233, "trades": 176, "taker_buy_base": 91918.6, "taker_buy_quote": 5958.43221 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0641, "high": 0.0654, "low": 0.0626, "close": 0.0632, "volume": 326152.5, "close_time": 1750982399999, "quote_volume": 20849.31906, "trades": 275, "taker_buy_base": 163655.2, "taker_buy_quote": 10432.52398 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0625, "high": 0.0647, "low": 0.0619, "close": 0.0636, "volume": 189319.0, "close_time": 1751068799999, "quote_volume": 11973.18714, "trades": 231, "taker_buy_base": 112663.4, "taker_buy_quote": 7152.53215 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0636, "high": 0.0655, "low": 0.0628, "close": 0.0651, "volume": 201523.0, "close_time": 1751155199999, "quote_volume": 12942.92386, "trades": 362, "taker_buy_base": 96178.6, "taker_buy_quote": 6177.45612 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0651, "high": 0.0689, "low": 0.0643, "close": 0.0685, "volume": 974828.2, "close_time": 1751241599999, "quote_volume": 64774.78388, "trades": 862, "taker_buy_base": 487246.5, "taker_buy_quote": 32294.66913 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0647, "close": 0.0659, "volume": 567490.5, "close_time": 1751327999999, "quote_volume": 37888.07212, "trades": 283, "taker_buy_base": 309141.5, "taker_buy_quote": 20594.46531 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0628, "close": 0.0633, "volume": 239669.0, "close_time": 1751414399999, "quote_volume": 15334.92457, "trades": 167, "taker_buy_base": 104751.1, "taker_buy_quote": 6708.00732 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0633, "high": 0.07, "low": 0.0627, "close": 0.0687, "volume": 375339.7, "close_time": 1751500799999, "quote_volume": 25410.59661, "trades": 292, "taker_buy_base": 203364.9, "taker_buy_quote": 13781.45556 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0688, "high": 0.0701, "low": 0.0674, "close": 0.0688, "volume": 220113.8, "close_time": 1751587199999, "quote_volume": 15206.3308, "trades": 278, "taker_buy_base": 135728.8, "taker_buy_quote": 9390.18161 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0636, "close": 0.0642, "volume": 216009.7, "close_time": 1751673599999, "quote_volume": 14209.24181, "trades": 235, "taker_buy_base": 89039.7, "taker_buy_quote": 5871.53909 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0643, "high": 0.0652, "low": 0.0633, "close": 0.0645, "volume": 350465.4, "close_time": 1751759999999, "quote_volume": 22605.09784, "trades": 204, "taker_buy_base": 167952.0, "taker_buy_quote": 10851.40881 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0644, "high": 0.0669, "low": 0.0638, "close": 0.0656, "volume": 399209.9, "close_time": 1751846399999, "quote_volume": 26079.79967, "trades": 263, "taker_buy_base": 204568.8, "taker_buy_quote": 13364.65957 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0643, "close": 0.0646, "volume": 272185.2, "close_time": 1751932799999, "quote_volume": 17798.12069, "trades": 150, "taker_buy_base": 131214.3, "taker_buy_quote": 8588.44246 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.065, "high": 0.0669, "low": 0.0638, "close": 0.0664, "volume": 311677.7, "close_time": 1752019199999, "quote_volume": 20287.95344, "trades": 182, "taker_buy_base": 158894.0, "taker_buy_quote": 10352.50118 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0666, "high": 0.0705, "low": 0.0656, "close": 0.0702, "volume": 386775.2, "close_time": 1752105599999, "quote_volume": 26400.67425, "trades": 330, "taker_buy_base": 188389.6, "taker_buy_quote": 12874.88543 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0703, "high": 0.0755, "low": 0.0694, "close": 0.0752, "volume": 627539.8, "close_time": 1752191999999, "quote_volume": 44940.07391, "trades": 410, "taker_buy_base": 393357.7, "taker_buy_quote": 28201.3902 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0753, "high": 0.0793, "low": 0.0742, "close": 0.0758, "volume": 1216239.1, "close_time": 1752278399999, "quote_volume": 94649.60538, "trades": 649, "taker_buy_base": 539767.1, "taker_buy_quote": 42097.68948 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0758, "high": 0.0777, "low": 0.0731, "close": 0.0759, "volume": 371914.1, "close_time": 1752364799999, "quote_volume": 28220.22608, "trades": 322, "taker_buy_base": 203886.3, "taker_buy_quote": 15509.65605 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0758, "high": 0.0802, "low": 0.0753, "close": 0.0782, "volume": 752847.2, "close_time": 1752451199999, "quote_volume": 58893.45381, "trades": 507, "taker_buy_base": 414504.5, "taker_buy_quote": 32434.24739 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0783, "high": 0.0821, "low": 0.0767, "close": 0.0777, "volume": 882496.8, "close_time": 1752537599999, "quote_volume": 70364.91839, "trades": 513, "taker_buy_base": 496551.6, "taker_buy_quote": 39703.45193 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0776, "high": 0.0802, "low": 0.0743, "close": 0.0802, "volume": 1106227.8, "close_time": 1752623999999, "quote_volume": 84078.54558, "trades": 501, "taker_buy_base": 693257.7, "taker_buy_quote": 52621.75692 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0802, "high": 0.0833, "low": 0.0789, "close": 0.0812, "volume": 707358.5, "close_time": 1752710399999, "quote_volume": 57329.54281, "trades": 452, "taker_buy_base": 350836.0, "taker_buy_quote": 28468.24387 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0813, "high": 0.0826, "low": 0.0781, "close": 0.0801, "volume": 873397.5, "close_time": 1752796799999, "quote_volume": 70367.61873, "trades": 483, "taker_buy_base": 362860.6, "taker_buy_quote": 29321.95431 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0802, "high": 0.0869, "low": 0.0796, "close": 0.0811, "volume": 1094005.6, "close_time": 1752883199999, "quote_volume": 91161.28178, "trades": 602, "taker_buy_base": 505859.9, "taker_buy_quote": 42155.59071 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0811, "high": 0.0839, "low": 0.0795, "close": 0.0837, "volume": 572923.0, "close_time": 1752969599999, "quote_volume": 47061.99113, "trades": 466, "taker_buy_base": 346273.9, "taker_buy_quote": 28578.10638 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0837, "high": 0.0926, "low": 0.0833, "close": 0.0915, "volume": 1380112.4, "close_time": 1753055999999, "quote_volume": 122237.10152, "trades": 783, "taker_buy_base": 790400.5, "taker_buy_quote": 69987.38928 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0908, "high": 0.0941, "low": 0.0892, "close": 0.0922, "volume": 1188008.1, "close_time": 1753142399999, "quote_volume": 109300.18114, "trades": 668, "taker_buy_base": 639862.1, "taker_buy_quote": 59142.61912 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.092, "high": 0.0926, "low": 0.0867, "close": 0.0918, "volume": 761414.1, "close_time": 1753228799999, "quote_volume": 67905.22172, "trades": 519, "taker_buy_base": 403632.7, "taker_buy_quote": 35945.37286 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0791, "close": 0.0818, "volume": 931149.7, "close_time": 1753315199999, "quote_volume": 79160.05984, "trades": 719, "taker_buy_base": 407788.7, "taker_buy_quote": 34555.06728 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0812, "high": 0.0823, "low": 0.075, "close": 0.0782, "volume": 1244228.3, "close_time": 1753401599999, "quote_volume": 97647.95673, "trades": 736, "taker_buy_base": 479003.1, "taker_buy_quote": 37858.03468 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0781, "high": 0.0802, "low": 0.0751, "close": 0.0799, "volume": 317804.1, "close_time": 1753487999999, "quote_volume": 24669.57859, "trades": 273, "taker_buy_base": 172431.7, "taker_buy_quote": 13405.80919 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.08, "high": 0.0808, "low": 0.079, "close": 0.0792, "volume": 245226.1, "close_time": 1753574399999, "quote_volume": 19579.32412, "trades": 173, "taker_buy_base": 108990.8, "taker_buy_quote": 8701.97798 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0793, "high": 0.0829, "low": 0.0792, "close": 0.0825, "volume": 1052141.7, "close_time": 1753660799999, "quote_volume": 85064.00875, "trades": 442, "taker_buy_base": 344272.9, "taker_buy_quote": 27887.40715 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0826, "high": 0.0844, "low": 0.0756, "close": 0.0761, "volume": 960589.9, "close_time": 1753747199999, "quote_volume": 77957.62591, "trades": 548, "taker_buy_base": 588707.1, "taker_buy_quote": 48229.79357 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0759, "high": 0.0787, "low": 0.0729, "close": 0.0745, "volume": 552316.1, "close_time": 1753833599999, "quote_volume": 41539.97627, "trades": 414, "taker_buy_base": 262863.2, "taker_buy_quote": 19776.97083 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0745, "high": 0.0751, "low": 0.0696, "close": 0.073, "volume": 658797.0, "close_time": 1753919999999, "quote_volume": 48110.80429, "trades": 417, "taker_buy_base": 337255.9, "taker_buy_quote": 24709.63132 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.073, "high": 0.0752, "low": 0.0685, "close": 0.0685, "volume": 706242.1, "close_time": 1754006399999, "quote_volume": 51593.9728, "trades": 344, "taker_buy_base": 207435.0, "taker_buy_quote": 15316.47456 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0685, "high": 0.0697, "low": 0.0654, "close": 0.0674, "volume": 676163.5, "close_time": 1754092799999, "quote_volume": 46039.6676, "trades": 446, "taker_buy_base": 249304.2, "taker_buy_quote": 17021.80479 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0675, "high": 0.0683, "low": 0.0648, "close": 0.0669, "volume": 577354.0, "close_time": 1754179199999, "quote_volume": 38613.04923, "trades": 283, "taker_buy_base": 289134.1, "taker_buy_quote": 19384.88504 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0666, "high": 0.0695, "low": 0.066, "close": 0.0689, "volume": 329869.1, "close_time": 1754265599999, "quote_volume": 22526.54237, "trades": 168, "taker_buy_base": 164613.8, "taker_buy_quote": 11282.89794 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.069, "high": 0.072, "low": 0.069, "close": 0.0719, "volume": 839334.1, "close_time": 1754351999999, "quote_volume": 59245.99942, "trades": 291, "taker_buy_base": 396065.2, "taker_buy_quote": 27963.72679 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0715, "high": 0.072, "low": 0.0673, "close": 0.0691, "volume": 672120.9, "close_time": 1754438399999, "quote_volume": 47021.69976, "trades": 292, "taker_buy_base": 313601.1, "taker_buy_quote": 22004.96657 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0693, "high": 0.0707, "low": 0.0675, "close": 0.0703, "volume": 326926.5, "close_time": 1754524799999, "quote_volume": 22761.35942, "trades": 143, "taker_buy_base": 184627.7, "taker_buy_quote": 12889.48607 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0704, "high": 0.0723, "low": 0.069, "close": 0.0723, "volume": 350160.2, "close_time": 1754611199999, "quote_volume": 24908.64584, "trades": 196, "taker_buy_base": 166850.5, "taker_buy_quote": 11875.3956 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.072, "high": 0.0739, "low": 0.0713, "close": 0.0734, "volume": 714790.4, "close_time": 1754697599999, "quote_volume": 51841.54297, "trades": 396, "taker_buy_base": 403531.6, "taker_buy_quote": 29258.8487 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0737, "high": 0.0765, "low": 0.0733, "close": 0.0758, "volume": 846543.9, "close_time": 1754783999999, "quote_volume": 63296.81846, "trades": 330, "taker_buy_base": 638373.7, "taker_buy_quote": 47678.56505 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0757, "high": 0.0769, "low": 0.0722, "close": 0.0742, "volume": 348119.8, "close_time": 1754870399999, "quote_volume": 25763.15483, "trades": 202, "taker_buy_base": 190773.5, "taker_buy_quote": 14116.24546 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0742, "high": 0.0762, "low": 0.0693, "close": 0.0698, "volume": 1281077.4, "close_time": 1754956799999, "quote_volume": 93309.93513, "trades": 481, "taker_buy_base": 610362.0, "taker_buy_quote": 44544.67481 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.07, "high": 0.0752, "low": 0.0686, "close": 0.0745, "volume": 606048.2, "close_time": 1755043199999, "quote_volume": 43490.16187, "trades": 303, "taker_buy_base": 308480.2, "taker_buy_quote": 22157.61058 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0748, "high": 0.0792, "low": 0.0741, "close": 0.0789, "volume": 940668.8, "close_time": 1755129599999, "quote_volume": 72412.7773, "trades": 429, "taker_buy_base": 501757.7, "taker_buy_quote": 38670.11463 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0788, "high": 0.0797, "low": 0.0698, "close": 0.0713, "volume": 2379783.9, "close_time": 1755215999999, "quote_volume": 180131.01874, "trades": 683, "taker_buy_base": 1149958.4, "taker_buy_quote": 87638.52104 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0709, "high": 0.0726, "low": 0.0663, "close": 0.0678, "volume": 1645280.8, "close_time": 1755302399999, "quote_volume": 115580.3109, "trades": 556, "taker_buy_base": 712061.6, "taker_buy_quote": 49767.34042 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.068, "high": 0.0707, "low": 0.0679, "close": 0.0699, "volume": 942222.3, "close_time": 1755388799999, "quote_volume": 65332.86286, "trades": 400, "taker_buy_base": 262794.8, "taker_buy_quote": 18116.93231 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0703, "high": 0.0737, "low": 0.0695, "close": 0.0715, "volume": 875806.7, "close_time": 1755475199999, "quote_volume": 62935.35514, "trades": 319, "taker_buy_base": 491233.4, "taker_buy_quote": 35309.2879 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0671, "close": 0.069, "volume": 877459.5, "close_time": 1755561599999, "quote_volume": 60771.03205, "trades": 302, "taker_buy_base": 566118.9, "taker_buy_quote": 39432.49478 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0681, "high": 0.0698, "low": 0.0656, "close": 0.0657, "volume": 554054.7, "close_time": 1755647999999, "quote_volume": 37234.97192, "trades": 293, "taker_buy_base": 238006.8, "taker_buy_quote": 16035.93843 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0663, "high": 0.0704, "low": 0.0656, "close": 0.07, "volume": 914703.3, "close_time": 1755734399999, "quote_volume": 62482.35995, "trades": 358, "taker_buy_base": 405568.4, "taker_buy_quote": 27713.4507 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.07, "high": 0.0707, "low": 0.0676, "close": 0.0682, "volume": 931070.6, "close_time": 1755820799999, "quote_volume": 64288.26394, "trades": 347, "taker_buy_base": 466270.0, "taker_buy_quote": 32137.25731 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0687, "high": 0.0758, "low": 0.0662, "close": 0.0758, "volume": 1220535.6, "close_time": 1755907199999, "quote_volume": 86833.70795, "trades": 502, "taker_buy_base": 769946.4, "taker_buy_quote": 54855.58482 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0758, "high": 0.076, "low": 0.0731, "close": 0.0751, "volume": 435010.4, "close_time": 1755993599999, "quote_volume": 32543.94704, "trades": 197, "taker_buy_base": 216148.5, "taker_buy_quote": 16169.78699 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.075, "high": 0.0756, "low": 0.0704, "close": 0.0719, "volume": 1389543.3, "close_time": 1756079999999, "quote_volume": 101301.85961, "trades": 538, "taker_buy_base": 661551.0, "taker_buy_quote": 48140.62958 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.072, "high": 0.073, "low": 0.0647, "close": 0.0656, "volume": 1032050.7, "close_time": 1756166399999, "quote_volume": 70548.75274, "trades": 495, "taker_buy_base": 458165.7, "taker_buy_quote": 31283.66654 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0651, "high": 0.0689, "low": 0.0648, "close": 0.0685, "volume": 536044.8, "close_time": 1756252799999, "quote_volume": 35649.54591, "trades": 238, "taker_buy_base": 252700.8, "taker_buy_quote": 16853.39371 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0668, "close": 0.0673, "volume": 332247.3, "close_time": 1756339199999, "quote_volume": 22545.84001, "trades": 250, "taker_buy_base": 149627.5, "taker_buy_quote": 10150.65905 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0675, "high": 0.0703, "low": 0.0668, "close": 0.0703, "volume": 587257.7, "close_time": 1756425599999, "quote_volume": 40335.93941, "trades": 578, "taker_buy_base": 303483.2, "taker_buy_quote": 20865.46146 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0648, "close": 0.0663, "volume": 743692.4, "close_time": 1756511999999, "quote_volume": 49821.26251, "trades": 526, "taker_buy_base": 363756.2, "taker_buy_quote": 24377.87057 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0663, "high": 0.0686, "low": 0.0652, "close": 0.0678, "volume": 441876.0, "close_time": 1756598399999, "quote_volume": 29852.92319, "trades": 229, "taker_buy_base": 244460.7, "taker_buy_quote": 16490.24505 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0681, "high": 0.0705, "low": 0.0674, "close": 0.0674, "volume": 682465.3, "close_time": 1756684799999, "quote_volume": 47125.0565, "trades": 393, "taker_buy_base": 380039.9, "taker_buy_quote": 26235.79179 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0674, "high": 0.0689, "low": 0.064, "close": 0.0654, "volume": 570407.3, "close_time": 1756771199999, "quote_volume": 37660.41385, "trades": 390, "taker_buy_base": 293209.4, "taker_buy_quote": 19366.25289 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0654, "high": 0.0678, "low": 0.0654, "close": 0.0678, "volume": 319711.7, "close_time": 1756857599999, "quote_volume": 21384.06218, "trades": 207, "taker_buy_base": 137592.6, "taker_buy_quote": 9203.28525 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0678, "high": 0.0687, "low": 0.0669, "close": 0.0678, "volume": 268106.2, "close_time": 1756943999999, "quote_volume": 18208.17333, "trades": 237, "taker_buy_base": 172455.3, "taker_buy_quote": 11711.62571 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0681, "high": 0.0681, "low": 0.065, "close": 0.0663, "volume": 535356.5, "close_time": 1757030399999, "quote_volume": 35596.19215, "trades": 267, "taker_buy_base": 314172.8, "taker_buy_quote": 20974.89395 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.066, "high": 0.0681, "low": 0.0655, "close": 0.0668, "volume": 371470.3, "close_time": 1757116799999, "quote_volume": 24839.78559, "trades": 275, "taker_buy_base": 203826.1, "taker_buy_quote": 13706.83643 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0668, "high": 0.0668, "low": 0.065, "close": 0.0658, "volume": 75140.6, "close_time": 1757203199999, "quote_volume": 4940.95599, "trades": 103, "taker_buy_base": 36210.6, "taker_buy_quote": 2391.50863 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.066, "high": 0.0668, "low": 0.0658, "close": 0.0667, "volume": 134255.8, "close_time": 1757289599999, "quote_volume": 8896.92816, "trades": 103, "taker_buy_base": 69456.6, "taker_buy_quote": 4600.51804 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0665, "high": 0.0686, "low": 0.066, "close": 0.0683, "volume": 583259.2, "close_time": 1757375999999, "quote_volume": 39428.00613, "trades": 373, "taker_buy_base": 326230.1, "taker_buy_quote": 22068.93235 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0685, "high": 0.0711, "low": 0.0682, "close": 0.0695, "volume": 1329069.2, "close_time": 1757462399999, "quote_volume": 92269.72962, "trades": 558, "taker_buy_base": 726827.4, "taker_buy_quote": 50443.34512 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0694, "high": 0.0713, "low": 0.0688, "close": 0.0706, "volume": 986361.4, "close_time": 1757548799999, "quote_volume": 69360.57769, "trades": 453, "taker_buy_base": 624372.6, "taker_buy_quote": 43959.65957 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0706, "high": 0.0724, "low": 0.0692, "close": 0.0705, "volume": 721288.0, "close_time": 1757635199999, "quote_volume": 50790.57258, "trades": 661, "taker_buy_base": 393957.5, "taker_buy_quote": 27738.8501 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0706, "high": 0.0725, "low": 0.0696, "close": 0.0724, "volume": 1035747.7, "close_time": 1757721599999, "quote_volume": 73990.26494, "trades": 289, "taker_buy_base": 694070.5, "taker_buy_quote": 49574.41494 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0724, "high": 0.0746, "low": 0.072, "close": 0.0736, "volume": 676293.0, "close_time": 1757807999999, "quote_volume": 49648.04786, "trades": 530, "taker_buy_base": 328557.3, "taker_buy_quote": 24150.96241 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0737, "high": 0.0738, "low": 0.069, "close": 0.0695, "volume": 629810.9, "close_time": 1757894399999, "quote_volume": 44637.67716, "trades": 679, "taker_buy_base": 273713.3, "taker_buy_quote": 19405.32427 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0694, "high": 0.0704, "low": 0.0664, "close": 0.0676, "volume": 618987.9, "close_time": 1757980799999, "quote_volume": 41942.48674, "trades": 765, "taker_buy_base": 299942.8, "taker_buy_quote": 20287.38434 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0678, "high": 0.07, "low": 0.0672, "close": 0.0694, "volume": 494350.7, "close_time": 1758067199999, "quote_volume": 33865.34634, "trades": 324, "taker_buy_base": 185398.1, "taker_buy_quote": 12704.01441 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0694, "high": 0.0717, "low": 0.0678, "close": 0.0715, "volume": 496421.1, "close_time": 1758153599999, "quote_volume": 34777.49335, "trades": 413, "taker_buy_base": 287190.4, "taker_buy_quote": 20229.9004 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0717, "high": 0.0729, "low": 0.0703, "close": 0.0723, "volume": 703405.2, "close_time": 1758239999999, "quote_volume": 50481.56393, "trades": 413, "taker_buy_base": 314831.5, "taker_buy_quote": 22661.1652 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0723, "high": 0.0732, "low": 0.0681, "close": 0.0684, "volume": 659559.8, "close_time": 1758326399999, "quote_volume": 46381.45168, "trades": 400, "taker_buy_base": 231251.8, "taker_buy_quote": 16283.3907 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0685, "high": 0.0699, "low": 0.0681, "close": 0.0689, "volume": 423530.5, "close_time": 1758412799999, "quote_volume": 29220.07739, "trades": 270, "taker_buy_base": 220312.7, "taker_buy_quote": 15204.30392 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.069, "high": 0.07, "low": 0.0673, "close": 0.0675, "volume": 367429.6, "close_time": 1758499199999, "quote_volume": 25115.286, "trades": 325, "taker_buy_base": 163141.8, "taker_buy_quote": 11153.30929 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0598, "close": 0.0628, "volume": 1226991.1, "close_time": 1758585599999, "quote_volume": 76404.89465, "trades": 554, "taker_buy_base": 453849.0, "taker_buy_quote": 28249.9069 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0627, "high": 0.0635, "low": 0.0612, "close": 0.063, "volume": 381673.1, "close_time": 1758671999999, "quote_volume": 23930.73633, "trades": 232, "taker_buy_base": 215163.5, "taker_buy_quote": 13485.7412 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0624, "high": 0.0642, "low": 0.0614, "close": 0.0623, "volume": 431045.0, "close_time": 1758758399999, "quote_volume": 27215.87359, "trades": 199, "taker_buy_base": 201471.8, "taker_buy_quote": 12709.21138 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0578, "close": 0.0584, "volume": 756325.7, "close_time": 1758844799999, "quote_volume": 45258.24165, "trades": 366, "taker_buy_base": 367328.9, "taker_buy_quote": 21975.27039 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0589, "high": 0.0612, "low": 0.0583, "close": 0.061, "volume": 585780.0, "close_time": 1758931199999, "quote_volume": 35063.95753, "trades": 231, "taker_buy_base": 204460.3, "taker_buy_quote": 12152.9938 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0602, "close": 0.0605, "volume": 162330.0, "close_time": 1759017599999, "quote_volume": 9869.57862, "trades": 124, "taker_buy_base": 81620.7, "taker_buy_quote": 4977.86076 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0607, "high": 0.0619, "low": 0.0591, "close": 0.0618, "volume": 263989.0, "close_time": 1759103999999, "quote_volume": 15983.32372, "trades": 154, "taker_buy_base": 147305.2, "taker_buy_quote": 8912.82823 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0617, "high": 0.0624, "low": 0.0601, "close": 0.0619, "volume": 1009292.1, "close_time": 1759190399999, "quote_volume": 61899.76017, "trades": 351, "taker_buy_base": 647615.0, "taker_buy_quote": 39667.20363 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0616, "high": 0.0623, "low": 0.0599, "close": 0.0617, "volume": 502026.3, "close_time": 1759276799999, "quote_volume": 30704.43347, "trades": 270, "taker_buy_base": 246287.4, "taker_buy_quote": 15051.43797 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0617, "high": 0.0645, "low": 0.0608, "close": 0.0645, "volume": 520546.8, "close_time": 1759363199999, "quote_volume": 32865.80694, "trades": 278, "taker_buy_base": 205634.8, "taker_buy_quote": 12930.44042 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0646, "high": 0.066, "low": 0.0642, "close": 0.0654, "volume": 781443.7, "close_time": 1759449599999, "quote_volume": 51008.87201, "trades": 536, "taker_buy_base": 416056.4, "taker_buy_quote": 27177.39635 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0655, "high": 0.0662, "low": 0.0637, "close": 0.0648, "volume": 1167804.1, "close_time": 1759535999999, "quote_volume": 75536.81202, "trades": 671, "taker_buy_base": 270547.1, "taker_buy_quote": 17535.95848 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0618, "close": 0.0628, "volume": 407443.8, "close_time": 1759622399999, "quote_volume": 25756.71743, "trades": 302, "taker_buy_base": 206904.4, "taker_buy_quote": 13085.08371 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0626, "high": 0.0652, "low": 0.0617, "close": 0.0622, "volume": 534684.8, "close_time": 1759708799999, "quote_volume": 33868.10369, "trades": 355, "taker_buy_base": 235516.7, "taker_buy_quote": 14896.38501 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0617, "high": 0.0642, "low": 0.0614, "close": 0.0635, "volume": 525671.2, "close_time": 1759795199999, "quote_volume": 33060.25535, "trades": 279, "taker_buy_base": 273944.8, "taker_buy_quote": 17268.86198 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0598, "close": 0.0605, "volume": 783673.0, "close_time": 1759881599999, "quote_volume": 48281.09554, "trades": 411, "taker_buy_base": 393663.5, "taker_buy_quote": 24248.93797 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0602, "high": 0.0629, "low": 0.0597, "close": 0.0622, "volume": 316479.6, "close_time": 1759967999999, "quote_volume": 19345.69929, "trades": 207, "taker_buy_base": 163310.3, "taker_buy_quote": 9984.09541 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0621, "high": 0.0621, "low": 0.059, "close": 0.0612, "volume": 368764.1, "close_time": 1760054399999, "quote_volume": 22287.68693, "trades": 265, "taker_buy_base": 190694.4, "taker_buy_quote": 11531.71272 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0611, "high": 0.0634, "low": 0.0148, "close": 0.0411, "volume": 8671862.3, "close_time": 1760140799999, "quote_volume": 341364.28635, "trades": 3693, "taker_buy_base": 4511208.7, "taker_buy_quote": 176101.22479 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.041, "high": 0.0468, "low": 0.0399, "close": 0.0442, "volume": 3815715.1, "close_time": 1760227199999, "quote_volume": 163445.28947, "trades": 1326, "taker_buy_base": 1571898.9, "taker_buy_quote": 67097.72483 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0441, "high": 0.0508, "low": 0.0431, "close": 0.0507, "volume": 1370433.6, "close_time": 1760313599999, "quote_volume": 64627.82096, "trades": 1297, "taker_buy_base": 711200.3, "taker_buy_quote": 33804.10881 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0507, "high": 0.0545, "low": 0.0503, "close": 0.0534, "volume": 1135166.3, "close_time": 1760399999999, "quote_volume": 59145.57063, "trades": 1114, "taker_buy_base": 544200.9, "taker_buy_quote": 28388.82775 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0476, "close": 0.05107, "volume": 1401928.9, "close_time": 1760486399999, "quote_volume": 69833.592685, "trades": 2306, "taker_buy_base": 703825.4, "taker_buy_quote": 35062.634263 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.05092, "high": 0.05165, "low": 0.04754, "close": 0.04809, "volume": 812198.3, "close_time": 1760572799999, "quote_volume": 40063.480034, "trades": 671, "taker_buy_base": 355833.5, "taker_buy_quote": 17543.351315 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04817, "high": 0.04967, "low": 0.04482, "close": 0.0454, "volume": 1002200.6, "close_time": 1760659199999, "quote_volume": 47809.712604, "trades": 1095, "taker_buy_base": 493487.6, "taker_buy_quote": 23556.342507 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.046, "high": 0.046, "low": 0.04144, "close": 0.0451, "volume": 734318.6, "close_time": 1760745599999, "quote_volume": 31853.305094, "trades": 521, "taker_buy_base": 290727.5, "taker_buy_quote": 12718.38567 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.04469, "high": 0.04607, "low": 0.04457, "close": 0.04509, "volume": 224241.5, "close_time": 1760831999999, "quote_volume": 10158.076966, "trades": 184, "taker_buy_base": 119895.5, "taker_buy_quote": 5450.064066 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04509, "high": 0.04707, "low": 0.04451, "close": 0.04679, "volume": 488644.7, "close_time": 1760918399999, "quote_volume": 22629.809989, "trades": 431, "taker_buy_base": 250673.7, "taker_buy_quote": 11602.497228 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.04605, "high": 0.0479, "low": 0.04555, "close": 0.04621, "volume": 236270.9, "close_time": 1761004799999, "quote_volume": 11052.604759, "trades": 218, "taker_buy_base": 104473.6, "taker_buy_quote": 4908.529085 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04609, "high": 0.04763, "low": 0.04416, "close": 0.04423, "volume": 780027.8, "close_time": 1761091199999, "quote_volume": 35807.377713, "trades": 749, "taker_buy_base": 273698.5, "taker_buy_quote": 12596.271768 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04423, "high": 0.04466, "low": 0.04148, "close": 0.04284, "volume": 659487.5, "close_time": 1761177599999, "quote_volume": 28661.996787, "trades": 676, "taker_buy_base": 417529.3, "taker_buy_quote": 18139.831853 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.04294, "high": 0.04475, "low": 0.04287, "close": 0.04391, "volume": 594933.4, "close_time": 1761263999999, "quote_volume": 26274.756611, "trades": 417, "taker_buy_base": 470640.8, "taker_buy_quote": 20801.371901 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0442, "high": 0.04478, "low": 0.04331, "close": 0.04468, "volume": 1080552.3, "close_time": 1761350399999, "quote_volume": 47834.165953, "trades": 737, "taker_buy_base": 710251.5, "taker_buy_quote": 31582.769936 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04462, "high": 0.04502, "low": 0.04407, "close": 0.04481, "volume": 182629.6, "close_time": 1761436799999, "quote_volume": 8125.951968, "trades": 270, "taker_buy_base": 83965.1, "taker_buy_quote": 3739.280933 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04473, "high": 0.04565, "low": 0.04425, "close": 0.04559, "volume": 373285.0, "close_time": 1761523199999, "quote_volume": 16837.560583, "trades": 337, "taker_buy_base": 133322.6, "taker_buy_quote": 6028.495507 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04516, "high": 0.04611, "low": 0.04396, "close": 0.04413, "volume": 228594.0, "close_time": 1761609599999, "quote_volume": 10310.637177, "trades": 219, "taker_buy_base": 126194.7, "taker_buy_quote": 5715.634169 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04357, "high": 0.0449, "low": 0.04196, "close": 0.04277, "volume": 605679.4, "close_time": 1761695999999, "quote_volume": 26416.1546, "trades": 586, "taker_buy_base": 262023.4, "taker_buy_quote": 11471.8655 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.04308, "high": 0.04455, "low": 0.04198, "close": 0.04337, "volume": 1038416.7, "close_time": 1761782399999, "quote_volume": 45084.186204, "trades": 1654, "taker_buy_base": 433995.5, "taker_buy_quote": 18808.85352 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.04337, "high": 0.04392, "low": 0.0394, "close": 0.04032, "volume": 783363.5, "close_time": 1761868799999, "quote_volume": 32087.916379, "trades": 836, "taker_buy_base": 336177.4, "taker_buy_quote": 13869.196218 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.04127, "high": 0.04228, "low": 0.04105, "close": 0.04178, "volume": 440971.7, "close_time": 1761955199999, "quote_volume": 18306.031647, "trades": 487, "taker_buy_base": 227595.1, "taker_buy_quote": 9448.570113 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0417, "high": 0.04473, "low": 0.04147, "close": 0.04312, "volume": 583537.4, "close_time": 1762041599999, "quote_volume": 25104.587195, "trades": 561, "taker_buy_base": 419198.5, "taker_buy_quote": 18061.640002 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.04342, "high": 0.04702, "low": 0.04287, "close": 0.0467, "volume": 1362225.6, "close_time": 1762127999999, "quote_volume": 60994.259814, "trades": 1311, "taker_buy_base": 783653.6, "taker_buy_quote": 35171.384885 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.04687, "high": 0.04725, "low": 0.03627, "close": 0.03841, "volume": 2797051.3, "close_time": 1762214399999, "quote_volume": 112744.887399, "trades": 3827, "taker_buy_base": 1200582.3, "taker_buy_quote": 48026.958571 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03854, "high": 0.0403, "low": 0.03518, "close": 0.03822, "volume": 2472165.8, "close_time": 1762300799999, "quote_volume": 93889.291042, "trades": 5694, "taker_buy_base": 1320524.7, "taker_buy_quote": 50260.30717 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03817, "high": 0.03977, "low": 0.03593, "close": 0.03955, "volume": 1045548.3, "close_time": 1762387199999, "quote_volume": 39823.041565, "trades": 1554, "taker_buy_base": 590412.7, "taker_buy_quote": 22553.653116 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03943, "high": 0.04045, "low": 0.03706, "close": 0.03999, "volume": 2025629.3, "close_time": 1762473599999, "quote_volume": 78261.551905, "trades": 2614, "taker_buy_base": 1002309.1, "taker_buy_quote": 38961.904126 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04031, "high": 0.04913, "low": 0.03941, "close": 0.04696, "volume": 4328765.5, "close_time": 1762559999999, "quote_volume": 192536.817859, "trades": 2615, "taker_buy_base": 1216690.3, "taker_buy_quote": 53939.103504 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04706, "high": 0.0485, "low": 0.04528, "close": 0.04615, "volume": 1992420.0, "close_time": 1762646399999, "quote_volume": 93124.564453, "trades": 1343, "taker_buy_base": 816795.6, "taker_buy_quote": 38266.81135 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04603, "high": 0.04644, "low": 0.04322, "close": 0.04593, "volume": 2629397.5, "close_time": 1762732799999, "quote_volume": 118306.987904, "trades": 8971, "taker_buy_base": 1360444.0, "taker_buy_quote": 61250.213689 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.04595, "high": 0.04687, "low": 0.04441, "close": 0.0451, "volume": 4460864.9, "close_time": 1762819199999, "quote_volume": 203445.384368, "trades": 17782, "taker_buy_base": 2252307.9, "taker_buy_quote": 102727.444322 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04516, "high": 0.04614, "low": 0.042, "close": 0.04205, "volume": 2338570.0, "close_time": 1762905599999, "quote_volume": 102958.970818, "trades": 5293, "taker_buy_base": 1082431.4, "taker_buy_quote": 47733.787871 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04219, "high": 0.0444, "low": 0.04048, "close": 0.04121, "volume": 1456793.1, "close_time": 1762991999999, "quote_volume": 62598.450008, "trades": 3433, "taker_buy_base": 725726.8, "taker_buy_quote": 31226.533283 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04135, "high": 0.04265, "low": 0.03829, "close": 0.03949, "volume": 610778.7, "close_time": 1763078399999, "quote_volume": 24692.80515, "trades": 319, "taker_buy_base": 288036.4, "taker_buy_quote": 11629.087185 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03947, "high": 0.04006, "low": 0.03753, "close": 0.03807, "volume": 534812.9, "close_time": 1763164799999, "quote_volume": 20818.133433, "trades": 324, "taker_buy_base": 248213.0, "taker_buy_quote": 9655.05199 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03834, "high": 0.03966, "low": 0.03821, "close": 0.03845, "volume": 189713.8, "close_time": 1763251199999, "quote_volume": 7356.509096, "trades": 111, "taker_buy_base": 93722.9, "taker_buy_quote": 3633.607244 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03832, "high": 0.03876, "low": 0.03581, "close": 0.03721, "volume": 1195007.6, "close_time": 1763337599999, "quote_volume": 45445.215725, "trades": 422, "taker_buy_base": 358431.2, "taker_buy_quote": 13475.122125 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03718, "high": 0.0378, "low": 0.03576, "close": 0.03616, "volume": 522303.3, "close_time": 1763423999999, "quote_volume": 19309.845338, "trades": 311, "taker_buy_base": 284916.1, "taker_buy_quote": 10520.990173 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03631, "high": 0.03731, "low": 0.03555, "close": 0.03673, "volume": 667292.3, "close_time": 1763510399999, "quote_volume": 24400.187834, "trades": 305, "taker_buy_base": 419350.3, "taker_buy_quote": 15372.702603 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03667, "high": 0.03685, "low": 0.03388, "close": 0.0359, "volume": 796913.9, "close_time": 1763596799999, "quote_volume": 28322.107134, "trades": 325, "taker_buy_base": 429054.2, "taker_buy_quote": 15243.894534 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03586, "high": 0.0377, "low": 0.03318, "close": 0.03418, "volume": 3677583.3, "close_time": 1763683199999, "quote_volume": 126713.511072, "trades": 666, "taker_buy_base": 2102182.4, "taker_buy_quote": 72365.219679 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03433, "high": 0.03503, "low": 0.03152, "close": 0.03207, "volume": 2457998.0, "close_time": 1763769599999, "quote_volume": 80847.178887, "trades": 1162, "taker_buy_base": 1315393.4, "taker_buy_quote": 43323.602361 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03287, "high": 0.03332, "low": 0.03204, "close": 0.033, "volume": 304965.6, "close_time": 1763855999999, "quote_volume": 9953.241985, "trades": 144, "taker_buy_base": 145067.3, "taker_buy_quote": 4745.863207 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.033, "high": 0.03354, "low": 0.03286, "close": 0.03306, "volume": 508757.2, "close_time": 1763942399999, "quote_volume": 16884.405711, "trades": 149, "taker_buy_base": 183416.8, "taker_buy_quote": 6096.200165 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03306, "high": 0.03441, "low": 0.03233, "close": 0.03394, "volume": 963819.9, "close_time": 1764028799999, "quote_volume": 32277.623304, "trades": 444, "taker_buy_base": 639624.0, "taker_buy_quote": 21423.123438 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03402, "high": 0.0342, "low": 0.03301, "close": 0.03375, "volume": 329046.8, "close_time": 1764115199999, "quote_volume": 11080.566888, "trades": 112, "taker_buy_base": 147959.6, "taker_buy_quote": 4965.506987 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03386, "high": 0.0339, "low": 0.03275, "close": 0.03354, "volume": 509470.5, "close_time": 1764201599999, "quote_volume": 16977.359617, "trades": 239, "taker_buy_base": 272321.9, "taker_buy_quote": 9061.449273 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03357, "high": 0.03458, "low": 0.03332, "close": 0.03389, "volume": 658727.7, "close_time": 1764287999999, "quote_volume": 22314.37413, "trades": 153, "taker_buy_base": 352701.2, "taker_buy_quote": 11957.111546 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03397, "high": 0.03397, "low": 0.03273, "close": 0.03289, "volume": 666550.7, "close_time": 1764374399999, "quote_volume": 22263.996097, "trades": 255, "taker_buy_base": 297057.5, "taker_buy_quote": 9924.169123 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03284, "high": 0.0332, "low": 0.03184, "close": 0.0322, "volume": 476615.8, "close_time": 1764460799999, "quote_volume": 15460.294608, "trades": 375, "taker_buy_base": 210281.9, "taker_buy_quote": 6832.335204 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03215, "high": 0.03236, "low": 0.0315, "close": 0.0315, "volume": 413520.2, "close_time": 1764547199999, "quote_volume": 13250.967593, "trades": 105, "taker_buy_base": 178393.8, "taker_buy_quote": 5722.568704 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03156, "high": 0.03156, "low": 0.02864, "close": 0.02972, "volume": 1749945.5, "close_time": 1764633599999, "quote_volume": 51992.858493, "trades": 460, "taker_buy_base": 602028.2, "taker_buy_quote": 17769.714502 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0298, "high": 0.03205, "low": 0.0293, "close": 0.03156, "volume": 1288432.2, "close_time": 1764719999999, "quote_volume": 39411.512858, "trades": 211, "taker_buy_base": 654000.7, "taker_buy_quote": 20015.310319 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03167, "high": 0.03264, "low": 0.03121, "close": 0.03245, "volume": 1425366.5, "close_time": 1764806399999, "quote_volume": 45553.031186, "trades": 336, "taker_buy_base": 731741.9, "taker_buy_quote": 23378.735634 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03246, "high": 0.03258, "low": 0.03107, "close": 0.03163, "volume": 1369472.7, "close_time": 1764892799999, "quote_volume": 44009.09669, "trades": 398, "taker_buy_base": 581481.6, "taker_buy_quote": 18679.328365 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03164, "high": 0.03243, "low": 0.03051, "close": 0.03152, "volume": 2877463.1, "close_time": 1764979199999, "quote_volume": 90839.321645, "trades": 298, "taker_buy_base": 1425494.1, "taker_buy_quote": 45034.939905 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03141, "high": 0.03293, "low": 0.03137, "close": 0.03249, "volume": 1010296.3, "close_time": 1765065599999, "quote_volume": 32442.746179, "trades": 279, "taker_buy_base": 498638.0, "taker_buy_quote": 16011.881879 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03253, "high": 0.03285, "low": 0.03105, "close": 0.0316, "volume": 623893.6, "close_time": 1765151999999, "quote_volume": 20012.943608, "trades": 333, "taker_buy_base": 222475.6, "taker_buy_quote": 7181.998419 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0316, "high": 0.03311, "low": 0.0316, "close": 0.03297, "volume": 538138.1, "close_time": 1765238399999, "quote_volume": 17604.005607, "trades": 192, "taker_buy_base": 282703.3, "taker_buy_quote": 9247.913494 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03289, "high": 0.03824, "low": 0.03272, "close": 0.03554, "volume": 9313879.3, "close_time": 1765324799999, "quote_volume": 331785.535221, "trades": 2272, "taker_buy_base": 4984340.7, "taker_buy_quote": 176882.53688 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03551, "high": 0.03558, "low": 0.03325, "close": 0.03325, "volume": 1342272.1, "close_time": 1765411199999, "quote_volume": 45904.978792, "trades": 826, "taker_buy_base": 626304.1, "taker_buy_quote": 21504.299265 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03322, "high": 0.03325, "low": 0.03142, "close": 0.03201, "volume": 1029181.8, "close_time": 1765497599999, "quote_volume": 33117.006854, "trades": 637, "taker_buy_base": 429480.3, "taker_buy_quote": 13797.469394 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03184, "high": 0.03212, "low": 0.03049, "close": 0.03137, "volume": 829853.8, "close_time": 1765583999999, "quote_volume": 26004.865731, "trades": 392, "taker_buy_base": 325539.4, "taker_buy_quote": 10225.160635 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03142, "high": 0.03168, "low": 0.03125, "close": 0.03153, "volume": 352297.7, "close_time": 1765670399999, "quote_volume": 11082.733585, "trades": 364, "taker_buy_base": 186422.4, "taker_buy_quote": 5867.894607 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03156, "high": 0.03157, "low": 0.02972, "close": 0.02972, "volume": 183001.3, "close_time": 1765756799999, "quote_volume": 5596.956036, "trades": 245, "taker_buy_base": 63832.5, "taker_buy_quote": 1942.312191 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03015, "high": 0.03039, "low": 0.02787, "close": 0.02879, "volume": 784092.4, "close_time": 1765843199999, "quote_volume": 22811.217503, "trades": 398, "taker_buy_base": 350873.4, "taker_buy_quote": 10219.269798 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02861, "high": 0.02872, "low": 0.0279, "close": 0.02824, "volume": 785394.7, "close_time": 1765929599999, "quote_volume": 22213.359729, "trades": 432, "taker_buy_base": 367987.7, "taker_buy_quote": 10449.333339 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02825, "high": 0.0287, "low": 0.02672, "close": 0.02692, "volume": 746926.6, "close_time": 1766015999999, "quote_volume": 20708.521364, "trades": 581, "taker_buy_base": 351212.4, "taker_buy_quote": 9718.288655 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0268, "high": 0.02772, "low": 0.02514, "close": 0.02606, "volume": 726970.0, "close_time": 1766102399999, "quote_volume": 19173.585572, "trades": 342, "taker_buy_base": 343300.8, "taker_buy_quote": 9093.285564 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02579, "high": 0.02788, "low": 0.02546, "close": 0.02763, "volume": 1164164.0, "close_time": 1766188799999, "quote_volume": 31131.14085, "trades": 431, "taker_buy_base": 596866.5, "taker_buy_quote": 15996.662336 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02763, "high": 0.02846, "low": 0.0276, "close": 0.0281, "volume": 581858.4, "close_time": 1766275199999, "quote_volume": 16298.583183, "trades": 360, "taker_buy_base": 351525.0, "taker_buy_quote": 9860.250318 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.028, "high": 0.02806, "low": 0.02649, "close": 0.02662, "volume": 808125.9, "close_time": 1766361599999, "quote_volume": 21972.568469, "trades": 400, "taker_buy_base": 387465.8, "taker_buy_quote": 10560.397245 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02669, "high": 0.02756, "low": 0.02635, "close": 0.02716, "volume": 624824.5, "close_time": 1766447999999, "quote_volume": 16897.282294, "trades": 382, "taker_buy_base": 247776.8, "taker_buy_quote": 6689.693704 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02713, "high": 0.02769, "low": 0.02614, "close": 0.02757, "volume": 1395322.4, "close_time": 1766534399999, "quote_volume": 37933.736005, "trades": 359, "taker_buy_base": 1164055.4, "taker_buy_quote": 31723.458332 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02633, "close": 0.02728, "volume": 205118.3, "close_time": 1766620799999, "quote_volume": 5503.424264, "trades": 168, "taker_buy_base": 84736.6, "taker_buy_quote": 2272.737365 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02732, "high": 0.02793, "low": 0.02647, "close": 0.02656, "volume": 593475.9, "close_time": 1766707199999, "quote_volume": 16283.169726, "trades": 504, "taker_buy_base": 326313.8, "taker_buy_quote": 8959.605314 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0265, "high": 0.02752, "low": 0.02633, "close": 0.02709, "volume": 285686.4, "close_time": 1766793599999, "quote_volume": 7692.620946, "trades": 190, "taker_buy_base": 112675.3, "taker_buy_quote": 3028.758163 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02727, "high": 0.02838, "low": 0.02721, "close": 0.02822, "volume": 825707.4, "close_time": 1766879999999, "quote_volume": 22924.662596, "trades": 566, "taker_buy_base": 366523.8, "taker_buy_quote": 10224.869736 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02832, "high": 0.02871, "low": 0.02772, "close": 0.02782, "volume": 284861.3, "close_time": 1766966399999, "quote_volume": 8061.707651, "trades": 277, "taker_buy_base": 146414.8, "taker_buy_quote": 4147.666945 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02802, "high": 0.02866, "low": 0.02725, "close": 0.02771, "volume": 287284.6, "close_time": 1767052799999, "quote_volume": 7982.102521, "trades": 110, "taker_buy_base": 172715.5, "taker_buy_quote": 4798.437497 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02766, "high": 0.02773, "low": 0.0271, "close": 0.02752, "volume": 349911.2, "close_time": 1767139199999, "quote_volume": 9635.779713, "trades": 255, "taker_buy_base": 124862.5, "taker_buy_quote": 3437.010859 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02753, "high": 0.0284, "low": 0.0267, "close": 0.0277, "volume": 783550.3, "close_time": 1767225599999, "quote_volume": 21580.457218, "trades": 668, "taker_buy_base": 359564.6, "taker_buy_quote": 9956.506111 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02764, "high": 0.03042, "low": 0.02747, "close": 0.02961, "volume": 1322270.2, "close_time": 1767311999999, "quote_volume": 38874.642391, "trades": 418, "taker_buy_base": 753182.4, "taker_buy_quote": 22094.185113 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02937, "high": 0.03031, "low": 0.02893, "close": 0.03024, "volume": 754096.5, "close_time": 1767398399999, "quote_volume": 22245.317156, "trades": 153, "taker_buy_base": 364634.4, "taker_buy_quote": 10743.160517 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03034, "high": 0.03079, "low": 0.02959, "close": 0.03023, "volume": 856199.0, "close_time": 1767484799999, "quote_volume": 25957.427216, "trades": 220, "taker_buy_base": 386729.2, "taker_buy_quote": 11675.934148 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03029, "high": 0.03209, "low": 0.03027, "close": 0.03135, "volume": 563881.2, "close_time": 1767571199999, "quote_volume": 17358.341061, "trades": 224, "taker_buy_base": 325748.5, "taker_buy_quote": 10044.958774 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0312, "high": 0.03265, "low": 0.03011, "close": 0.0325, "volume": 833166.6, "close_time": 1767657599999, "quote_volume": 26394.440178, "trades": 368, "taker_buy_base": 505190.9, "taker_buy_quote": 16055.061015 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03242, "high": 0.03329, "low": 0.03121, "close": 0.03293, "volume": 772089.5, "close_time": 1767743999999, "quote_volume": 25051.561136, "trades": 179, "taker_buy_base": 324122.9, "taker_buy_quote": 10483.073569 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03289, "high": 0.03294, "low": 0.03113, "close": 0.03113, "volume": 265914.6, "close_time": 1767830399999, "quote_volume": 8567.51885, "trades": 211, "taker_buy_base": 153252.4, "taker_buy_quote": 4943.057223 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03137, "high": 0.03178, "low": 0.0301, "close": 0.03089, "volume": 340660.3, "close_time": 1767916799999, "quote_volume": 10464.189328, "trades": 171, "taker_buy_base": 165562.7, "taker_buy_quote": 5072.823605 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03093, "high": 0.03113, "low": 0.02995, "close": 0.03063, "volume": 758355.2, "close_time": 1768003199999, "quote_volume": 23197.053828, "trades": 203, "taker_buy_base": 389983.7, "taker_buy_quote": 11933.815077 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03054, "high": 0.03164, "low": 0.02987, "close": 0.0307, "volume": 514334.2, "close_time": 1768089599999, "quote_volume": 15889.28746, "trades": 294, "taker_buy_base": 259635.7, "taker_buy_quote": 8048.444701 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03067, "high": 0.03085, "low": 0.02919, "close": 0.0295, "volume": 1175778.0, "close_time": 1768175999999, "quote_volume": 35472.843715, "trades": 277, "taker_buy_base": 583081.4, "taker_buy_quote": 17569.918729 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02947, "high": 0.03024, "low": 0.02893, "close": 0.02915, "volume": 562611.1, "close_time": 1768262399999, "quote_volume": 16601.628949, "trades": 178, "taker_buy_base": 256168.3, "taker_buy_quote": 7571.641865 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02923, "high": 0.03237, "low": 0.02923, "close": 0.03188, "volume": 2367316.8, "close_time": 1768348799999, "quote_volume": 72841.68075, "trades": 680, "taker_buy_base": 1277395.8, "taker_buy_quote": 39379.588666 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03206, "high": 0.03246, "low": 0.03118, "close": 0.03145, "volume": 6441352.7, "close_time": 1768435199999, "quote_volume": 204984.139022, "trades": 830, "taker_buy_base": 2667884.2, "taker_buy_quote": 85030.519472 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03141, "high": 0.03185, "low": 0.02956, "close": 0.02981, "volume": 1283584.9, "close_time": 1768521599999, "quote_volume": 39802.140814, "trades": 436, "taker_buy_base": 773325.4, "taker_buy_quote": 24144.506572 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02981, "high": 0.0328, "low": 0.02932, "close": 0.03243, "volume": 3535044.4, "close_time": 1768607999999, "quote_volume": 110576.851739, "trades": 536, "taker_buy_base": 1914241.6, "taker_buy_quote": 60089.812426 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03244, "high": 0.03743, "low": 0.03207, "close": 0.0341, "volume": 12213566.8, "close_time": 1768694399999, "quote_volume": 425399.412978, "trades": 5300, "taker_buy_base": 6402760.8, "taker_buy_quote": 222891.308569 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03416, "high": 0.03479, "low": 0.0319, "close": 0.0319, "volume": 3952429.2, "close_time": 1768780799999, "quote_volume": 132412.796084, "trades": 1757, "taker_buy_base": 1809738.4, "taker_buy_quote": 60661.93425 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03181, "high": 0.03181, "low": 0.029, "close": 0.03069, "volume": 3984681.9, "close_time": 1768867199999, "quote_volume": 121938.624421, "trades": 1878, "taker_buy_base": 2034807.3, "taker_buy_quote": 62489.302046 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03057, "high": 0.03332, "low": 0.02937, "close": 0.02961, "volume": 6667862.1, "close_time": 1768953599999, "quote_volume": 209954.132286, "trades": 2604, "taker_buy_base": 3422128.4, "taker_buy_quote": 107935.27053 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02969, "high": 0.03121, "low": 0.02877, "close": 0.03006, "volume": 2074468.8, "close_time": 1769039999999, "quote_volume": 62454.379798, "trades": 1064, "taker_buy_base": 1008060.7, "taker_buy_quote": 30338.066443 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03014, "high": 0.03207, "low": 0.02987, "close": 0.03119, "volume": 4334514.4, "close_time": 1769126399999, "quote_volume": 135157.873734, "trades": 700, "taker_buy_base": 2204037.6, "taker_buy_quote": 68783.125375 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03121, "high": 0.03257, "low": 0.03037, "close": 0.03061, "volume": 3265140.4, "close_time": 1769212799999, "quote_volume": 102035.44434, "trades": 525, "taker_buy_base": 1624466.4, "taker_buy_quote": 50826.850456 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.03069, "high": 0.03069, "low": 0.02969, "close": 0.02994, "volume": 2199143.8, "close_time": 1769299199999, "quote_volume": 66556.647477, "trades": 189, "taker_buy_base": 1065071.8, "taker_buy_quote": 32213.774367 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02977, "high": 0.02978, "low": 0.02716, "close": 0.02747, "volume": 3486994.6, "close_time": 1769385599999, "quote_volume": 99370.782905, "trades": 507, "taker_buy_base": 1632780.8, "taker_buy_quote": 46523.087128 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02736, "high": 0.02825, "low": 0.02714, "close": 0.02802, "volume": 1781862.0, "close_time": 1769471999999, "quote_volume": 49098.225424, "trades": 229, "taker_buy_base": 892157.9, "taker_buy_quote": 24593.187071 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02786, "high": 0.02795, "low": 0.02709, "close": 0.02786, "volume": 1055874.7, "close_time": 1769558399999, "quote_volume": 29121.111254, "trades": 133, "taker_buy_base": 608362.2, "taker_buy_quote": 16788.618899 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0276, "high": 0.02761, "low": 0.02686, "close": 0.02732, "volume": 1107646.7, "close_time": 1769644799999, "quote_volume": 30307.586648, "trades": 103, "taker_buy_base": 750312.6, "taker_buy_quote": 20550.398847 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0271, "high": 0.03232, "low": 0.02623, "close": 0.02703, "volume": 23491558.5, "close_time": 1769731199999, "quote_volume": 684073.956422, "trades": 4391, "taker_buy_base": 11056551.9, "taker_buy_quote": 322896.768231 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02687, "high": 0.02839, "low": 0.02556, "close": 0.02684, "volume": 4534806.2, "close_time": 1769817599999, "quote_volume": 122202.38573, "trades": 1005, "taker_buy_base": 2276168.6, "taker_buy_quote": 61307.349091 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02688, "high": 0.02719, "low": 0.02201, "close": 0.02459, "volume": 2125780.4, "close_time": 1769903999999, "quote_volume": 52892.748294, "trades": 489, "taker_buy_base": 1189743.2, "taker_buy_quote": 29715.063049 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02462, "high": 0.02487, "low": 0.02334, "close": 0.02376, "volume": 2162858.0, "close_time": 1769990399999, "quote_volume": 52647.047271, "trades": 608, "taker_buy_base": 999914.1, "taker_buy_quote": 24353.984833 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02368, "high": 0.02434, "low": 0.02304, "close": 0.02405, "volume": 1525163.1, "close_time": 1770076799999, "quote_volume": 36393.921269, "trades": 288, "taker_buy_base": 773313.8, "taker_buy_quote": 18499.136609 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02386, "high": 0.02519, "low": 0.02275, "close": 0.02413, "volume": 1340418.9, "close_time": 1770163199999, "quote_volume": 32299.601369, "trades": 346, "taker_buy_base": 690736.9, "taker_buy_quote": 16636.13378 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02419, "high": 0.02494, "low": 0.02297, "close": 0.02355, "volume": 1094054.7, "close_time": 1770249599999, "quote_volume": 26073.426165, "trades": 255, "taker_buy_base": 591732.7, "taker_buy_quote": 14093.764136 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02339, "high": 0.0235, "low": 0.01983, "close": 0.02033, "volume": 2038218.7, "close_time": 1770335999999, "quote_volume": 45027.295191, "trades": 539, "taker_buy_base": 950842.7, "taker_buy_quote": 21059.991656 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02027, "high": 0.02329, "low": 0.01839, "close": 0.02303, "volume": 2392700.8, "close_time": 1770422399999, "quote_volume": 51245.558258, "trades": 820, "taker_buy_base": 1185328.1, "taker_buy_quote": 25784.038473 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02279, "high": 0.02356, "low": 0.02218, "close": 0.02356, "volume": 831966.5, "close_time": 1770508799999, "quote_volume": 19035.376285, "trades": 234, "taker_buy_base": 426985.1, "taker_buy_quote": 9764.672345 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02346, "high": 0.02346, "low": 0.02248, "close": 0.02276, "volume": 743347.0, "close_time": 1770595199999, "quote_volume": 16973.69844, "trades": 109, "taker_buy_base": 261393.6, "taker_buy_quote": 6021.483456 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02283, "high": 0.02363, "low": 0.0226, "close": 0.0226, "volume": 755513.1, "close_time": 1770681599999, "quote_volume": 17509.641179, "trades": 132, "taker_buy_base": 467604.3, "taker_buy_quote": 10846.7496 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0228, "high": 0.0228, "low": 0.02181, "close": 0.02217, "volume": 953623.7, "close_time": 1770767999999, "quote_volume": 21259.279473, "trades": 249, "taker_buy_base": 450030.2, "taker_buy_quote": 10053.792285 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02217, "high": 0.0236, "low": 0.02126, "close": 0.02276, "volume": 1566906.8, "close_time": 1770854399999, "quote_volume": 35354.450737, "trades": 622, "taker_buy_base": 853606.9, "taker_buy_quote": 19280.914334 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02288, "high": 0.02306, "low": 0.02119, "close": 0.0218, "volume": 2039322.3, "close_time": 1770940799999, "quote_volume": 44449.295132, "trades": 261, "taker_buy_base": 1075440.0, "taker_buy_quote": 23449.467019 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02185, "high": 0.02224, "low": 0.02015, "close": 0.02216, "volume": 1644379.6, "close_time": 1771027199999, "quote_volume": 34650.053276, "trades": 359, "taker_buy_base": 783232.6, "taker_buy_quote": 16538.661667 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02191, "high": 0.02276, "low": 0.02182, "close": 0.02266, "volume": 800995.3, "close_time": 1771113599999, "quote_volume": 17806.248094, "trades": 86, "taker_buy_base": 412773.5, "taker_buy_quote": 9179.11576 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02262, "high": 0.02277, "low": 0.02113, "close": 0.02152, "volume": 1399897.7, "close_time": 1771199999999, "quote_volume": 30902.240859, "trades": 213, "taker_buy_base": 738893.2, "taker_buy_quote": 16328.679362 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02173, "high": 0.02186, "low": 0.02073, "close": 0.02165, "volume": 4152733.5, "close_time": 1771286399999, "quote_volume": 87905.388387, "trades": 334, "taker_buy_base": 2028450.1, "taker_buy_quote": 42977.903065 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02159, "high": 0.02161, "low": 0.02106, "close": 0.02143, "volume": 705892.7, "close_time": 1771372799999, "quote_volume": 15070.801261, "trades": 107, "taker_buy_base": 359480.6, "taker_buy_quote": 7665.716162 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02162, "high": 0.02169, "low": 0.02023, "close": 0.02044, "volume": 1169979.7, "close_time": 1771459199999, "quote_volume": 24456.629803, "trades": 339, "taker_buy_base": 629149.2, "taker_buy_quote": 13178.060482 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02045, "high": 0.02053, "low": 0.01968, "close": 0.01987, "volume": 474661.9, "close_time": 1771545599999, "quote_volume": 9505.359551, "trades": 52, "taker_buy_base": 185693.4, "taker_buy_quote": 3701.605092 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01979, "high": 0.02045, "low": 0.01932, "close": 0.02027, "volume": 1717254.1, "close_time": 1771631999999, "quote_volume": 34222.995344, "trades": 279, "taker_buy_base": 972539.0, "taker_buy_quote": 19421.820084 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02024, "high": 0.02117, "low": 0.02012, "close": 0.02012, "volume": 1303069.8, "close_time": 1771718399999, "quote_volume": 26910.724812, "trades": 323, "taker_buy_base": 766224.6, "taker_buy_quote": 15861.105166 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02019, "high": 0.02024, "low": 0.01939, "close": 0.01954, "volume": 1401139.8, "close_time": 1771804799999, "quote_volume": 27524.087233, "trades": 168, "taker_buy_base": 274350.4, "taker_buy_quote": 5388.647739 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01955, "high": 0.01959, "low": 0.01846, "close": 0.01868, "volume": 1888842.9, "close_time": 1771891199999, "quote_volume": 35838.428472, "trades": 185, "taker_buy_base": 929650.8, "taker_buy_quote": 17655.183067 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01875, "high": 0.02027, "low": 0.01817, "close": 0.01928, "volume": 4370221.3, "close_time": 1771977599999, "quote_volume": 83900.819394, "trades": 397, "taker_buy_base": 2198279.9, "taker_buy_quote": 42207.454412 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01933, "high": 0.02085, "low": 0.01933, "close": 0.02035, "volume": 3055121.4, "close_time": 1772063999999, "quote_volume": 61853.199172, "trades": 394, "taker_buy_base": 1612653.0, "taker_buy_quote": 32604.145678 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02018, "high": 0.02035, "low": 0.01933, "close": 0.02, "volume": 1748164.1, "close_time": 1772150399999, "quote_volume": 34753.646575, "trades": 325, "taker_buy_base": 791027.2, "taker_buy_quote": 15764.314203 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01998, "high": 0.02034, "low": 0.01958, "close": 0.01992, "volume": 1447163.9, "close_time": 1772236799999, "quote_volume": 28934.915992, "trades": 183, "taker_buy_base": 688021.0, "taker_buy_quote": 13758.541613 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0199, "high": 0.01991, "low": 0.0184, "close": 0.01959, "volume": 2266398.1, "close_time": 1772323199999, "quote_volume": 42869.330549, "trades": 356, "taker_buy_base": 1184911.7, "taker_buy_quote": 22437.147377 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01976, "high": 0.02024, "low": 0.01872, "close": 0.01892, "volume": 2061607.1, "close_time": 1772409599999, "quote_volume": 40306.414302, "trades": 256, "taker_buy_base": 1097940.4, "taker_buy_quote": 21447.171139 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01909, "high": 0.01971, "low": 0.01856, "close": 0.01971, "volume": 1474453.6, "close_time": 1772495999999, "quote_volume": 28155.443459, "trades": 297, "taker_buy_base": 799615.7, "taker_buy_quote": 15238.114871 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01967, "high": 0.01991, "low": 0.01887, "close": 0.01908, "volume": 2004878.9, "close_time": 1772582399999, "quote_volume": 38374.778688, "trades": 221, "taker_buy_base": 1028866.5, "taker_buy_quote": 19680.823582 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01903, "high": 0.01985, "low": 0.01851, "close": 0.01936, "volume": 2189637.8, "close_time": 1772668799999, "quote_volume": 41893.560142, "trades": 345, "taker_buy_base": 1177738.9, "taker_buy_quote": 22582.991664 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0193, "high": 0.01937, "low": 0.01878, "close": 0.01892, "volume": 997305.2, "close_time": 1772755199999, "quote_volume": 19027.399343, "trades": 118, "taker_buy_base": 492157.2, "taker_buy_quote": 9401.451059 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.01814, "close": 0.01839, "volume": 793581.1, "close_time": 1772841599999, "quote_volume": 14850.049382, "trades": 174, "taker_buy_base": 422171.0, "taker_buy_quote": 7882.818005 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01832, "high": 0.01832, "low": 0.01757, "close": 0.01762, "volume": 2125635.3, "close_time": 1772927999999, "quote_volume": 37944.759489, "trades": 209, "taker_buy_base": 1022760.2, "taker_buy_quote": 18259.29221 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01762, "high": 0.0181, "low": 0.01738, "close": 0.01781, "volume": 1504788.8, "close_time": 1773014399999, "quote_volume": 26493.116255, "trades": 200, "taker_buy_base": 590822.0, "taker_buy_quote": 10406.926319 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01787, "high": 0.01863, "low": 0.01779, "close": 0.01789, "volume": 1954042.1, "close_time": 1773100799999, "quote_volume": 35631.72764, "trades": 319, "taker_buy_base": 650296.3, "taker_buy_quote": 11826.829317 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01806, "high": 0.01849, "low": 0.01776, "close": 0.01799, "volume": 1875823.6, "close_time": 1773187199999, "quote_volume": 33974.673258, "trades": 216, "taker_buy_base": 921410.7, "taker_buy_quote": 16689.574951 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01815, "high": 0.01924, "low": 0.0177, "close": 0.01856, "volume": 4402800.5, "close_time": 1773273599999, "quote_volume": 81731.345623, "trades": 669, "taker_buy_base": 2249950.4, "taker_buy_quote": 41831.013436 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0185, "high": 0.01869, "low": 0.01813, "close": 0.0184, "volume": 1986633.2, "close_time": 1773359999999, "quote_volume": 36500.423417, "trades": 270, "taker_buy_base": 993516.3, "taker_buy_quote": 18250.655818 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01842, "high": 0.01914, "low": 0.01833, "close": 0.01838, "volume": 1111081.6, "close_time": 1773446399999, "quote_volume": 20701.470034, "trades": 205, "taker_buy_base": 561316.9, "taker_buy_quote": 10456.337713 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01826, "high": 0.01856, "low": 0.01823, "close": 0.01834, "volume": 196553.8, "close_time": 1773532799999, "quote_volume": 3607.496132, "trades": 50, "taker_buy_base": 96269.2, "taker_buy_quote": 1762.444832 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01834, "high": 0.01861, "low": 0.01831, "close": 0.01849, "volume": 907028.4, "close_time": 1773619199999, "quote_volume": 16748.87649, "trades": 129, "taker_buy_base": 470141.9, "taker_buy_quote": 8682.67933 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01857, "high": 0.01928, "low": 0.01849, "close": 0.01926, "volume": 1674400.3, "close_time": 1773705599999, "quote_volume": 31761.125315, "trades": 249, "taker_buy_base": 852961.5, "taker_buy_quote": 16183.382973 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01926, "high": 0.02549, "low": 0.0189, "close": 0.02053, "volume": 22326021.3, "close_time": 1773791999999, "quote_volume": 468295.075119, "trades": 3576, "taker_buy_base": 11017844.6, "taker_buy_quote": 231631.7804 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02052, "high": 0.03425, "low": 0.02025, "close": 0.0247, "volume": 77310907.7, "close_time": 1773878399999, "quote_volume": 1979221.560178, "trades": 16493, "taker_buy_base": 37926712.5, "taker_buy_quote": 972935.996539 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02455, "high": 0.0295, "low": 0.02272, "close": 0.02538, "volume": 32322440.2, "close_time": 1773964799999, "quote_volume": 829758.693389, "trades": 6674, "taker_buy_base": 16061279.1, "taker_buy_quote": 411177.032076 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0254, "high": 0.02684, "low": 0.02407, "close": 0.02411, "volume": 15482751.2, "close_time": 1774051199999, "quote_volume": 390305.525751, "trades": 2575, "taker_buy_base": 7434213.6, "taker_buy_quote": 187643.008089 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02409, "high": 0.02548, "low": 0.02252, "close": 0.02285, "volume": 10213976.6, "close_time": 1774137599999, "quote_volume": 246709.448115, "trades": 1501, "taker_buy_base": 4898128.7, "taker_buy_quote": 118658.48073 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02286, "high": 0.02312, "low": 0.02081, "close": 0.0209, "volume": 1974551.2, "close_time": 1774223999999, "quote_volume": 43828.241156, "trades": 326, "taker_buy_base": 1047438.8, "taker_buy_quote": 23432.074623 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02114, "high": 0.02254, "low": 0.02087, "close": 0.02164, "volume": 3098561.9, "close_time": 1774310399999, "quote_volume": 67493.130692, "trades": 563, "taker_buy_base": 1545512.3, "taker_buy_quote": 33668.005408 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0216, "high": 0.02201, "low": 0.02047, "close": 0.02092, "volume": 4139069.9, "close_time": 1774396799999, "quote_volume": 87173.320396, "trades": 668, "taker_buy_base": 1661181.6, "taker_buy_quote": 35049.787769 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0209, "high": 0.02191, "low": 0.02078, "close": 0.021, "volume": 1675431.4, "close_time": 1774483199999, "quote_volume": 35510.777828, "trades": 422, "taker_buy_base": 757900.6, "taker_buy_quote": 16088.083838 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02095, "high": 0.02461, "low": 0.02008, "close": 0.02211, "volume": 16005373.3, "close_time": 1774569599999, "quote_volume": 362078.756433, "trades": 3451, "taker_buy_base": 7573710.0, "taker_buy_quote": 171304.690739 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02221, "high": 0.02268, "low": 0.0201, "close": 0.02032, "volume": 6403955.8, "close_time": 1774655999999, "quote_volume": 134581.97613, "trades": 881, "taker_buy_base": 3613184.3, "taker_buy_quote": 75590.374218 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02035, "high": 0.02141, "low": 0.01949, "close": 0.01987, "volume": 11582586.9, "close_time": 1774742399999, "quote_volume": 232290.742843, "trades": 1577, "taker_buy_base": 4502689.1, "taker_buy_quote": 89666.661329 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01969, "high": 0.02369, "low": 0.01969, "close": 0.02074, "volume": 16305705.0, "close_time": 1774828799999, "quote_volume": 345505.280834, "trades": 2315, "taker_buy_base": 8009341.7, "taker_buy_quote": 169160.921067 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0208, "high": 0.0216, "low": 0.02044, "close": 0.02067, "volume": 2667265.5, "close_time": 1774915199999, "quote_volume": 55993.340203, "trades": 418, "taker_buy_base": 995649.3, "taker_buy_quote": 21028.564008 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02056, "high": 0.02073, "low": 0.01992, "close": 0.02015, "volume": 1497092.7, "close_time": 1775001599999, "quote_volume": 30521.293914, "trades": 244, "taker_buy_base": 649028.1, "taker_buy_quote": 13260.352878 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0201, "high": 0.02115, "low": 0.02006, "close": 0.02101, "volume": 1680166.0, "close_time": 1775087999999, "quote_volume": 34822.148636, "trades": 209, "taker_buy_base": 786003.2, "taker_buy_quote": 16301.880393 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02081, "high": 0.0219, "low": 0.01985, "close": 0.02039, "volume": 2801049.1, "close_time": 1775174399999, "quote_volume": 58942.608723, "trades": 517, "taker_buy_base": 1375054.3, "taker_buy_quote": 28924.11729 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02045, "high": 0.02096, "low": 0.01989, "close": 0.01989, "volume": 1262669.5, "close_time": 1775260799999, "quote_volume": 25645.846231, "trades": 277, "taker_buy_base": 660072.9, "taker_buy_quote": 13403.18091 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02, "high": 0.02137, "low": 0.01974, "close": 0.01992, "volume": 2920929.2, "close_time": 1775347199999, "quote_volume": 58769.436458, "trades": 523, "taker_buy_base": 1649861.8, "taker_buy_quote": 33384.758001 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01993, "high": 0.02098, "low": 0.01942, "close": 0.01981, "volume": 1751734.1, "close_time": 1775433599999, "quote_volume": 34713.308778, "trades": 347, "taker_buy_base": 1023646.8, "taker_buy_quote": 20372.745162 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01977, "high": 0.02035, "low": 0.01952, "close": 0.01971, "volume": 2521756.8, "close_time": 1775519999999, "quote_volume": 50115.890339, "trades": 611, "taker_buy_base": 1389427.1, "taker_buy_quote": 27694.185018 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01965, "high": 0.02009, "low": 0.01898, "close": 0.01998, "volume": 2273769.1, "close_time": 1775606399999, "quote_volume": 44171.660408, "trades": 463, "taker_buy_base": 1024967.3, "taker_buy_quote": 19974.81111 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02, "high": 0.03382, "low": 0.01989, "close": 0.02799, "volume": 66218285.9, "close_time": 1775692799999, "quote_volume": 1905418.027628, "trades": 17112, "taker_buy_base": 31841231.8, "taker_buy_quote": 916626.040355 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02787, "high": 0.04312, "low": 0.02549, "close": 0.02954, "volume": 81344183.9, "close_time": 1775779199999, "quote_volume": 2676547.167869, "trades": 26345, "taker_buy_base": 40064861.9, "taker_buy_quote": 1321459.451798 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02976, "high": 0.03179, "low": 0.02821, "close": 0.02834, "volume": 5888759.4, "close_time": 1775865599999, "quote_volume": 175140.659486, "trades": 2158, "taker_buy_base": 2633847.1, "taker_buy_quote": 79060.300386 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0286, "high": 0.0345, "low": 0.02732, "close": 0.03136, "volume": 17270704.1, "close_time": 1775951999999, "quote_volume": 532724.115266, "trades": 3927, "taker_buy_base": 7375791.9, "taker_buy_quote": 226100.598171 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03137, "high": 0.05385, "low": 0.0307, "close": 0.03815, "volume": 79416653.1, "close_time": 1776038399999, "quote_volume": 3212849.928986, "trades": 48957, "taker_buy_base": 38449054.1, "taker_buy_quote": 1555480.569579 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.03805, "high": 0.05528, "low": 0.0348, "close": 0.04419, "volume": 81986478.6, "close_time": 1776124799999, "quote_volume": 3628389.520353, "trades": 46075, "taker_buy_base": 39401281.6, "taker_buy_quote": 1731856.063322 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.04426, "high": 0.07397, "low": 0.04279, "close": 0.05967, "volume": 81935397.8, "close_time": 1776211199999, "quote_volume": 4428395.596537, "trades": 56800, "taker_buy_base": 38582236.0, "taker_buy_quote": 2083117.498089 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05995, "high": 0.10078, "low": 0.05836, "close": 0.08991, "volume": 102547760.0, "close_time": 1776297599999, "quote_volume": 7963144.474511, "trades": 79890, "taker_buy_base": 51286414.3, "taker_buy_quote": 4000861.736868 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.08976, "high": 0.10475, "low": 0.07334, "close": 0.07574, "volume": 72234022.6, "close_time": 1776383999999, "quote_volume": 6094425.49376, "trades": 57241, "taker_buy_base": 35187602.7, "taker_buy_quote": 2962752.996974 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.07552, "high": 0.08534, "low": 0.06058, "close": 0.06146, "volume": 24834328.0, "close_time": 1776470399999, "quote_volume": 1766737.165309, "trades": 20738, "taker_buy_base": 12585529.9, "taker_buy_quote": 899513.568481 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.06137, "high": 0.063, "low": 0.0528, "close": 0.05784, "volume": 23022661.1, "close_time": 1776556799999, "quote_volume": 1325222.377705, "trades": 10917, "taker_buy_base": 11992034.2, "taker_buy_quote": 693292.563589 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.05808, "high": 0.074, "low": 0.05553, "close": 0.05882, "volume": 59583238.5, "close_time": 1776643199999, "quote_volume": 3916949.755674, "trades": 37605, "taker_buy_base": 29226260.3, "taker_buy_quote": 1925493.754636 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.05886, "high": 0.0651, "low": 0.05738, "close": 0.06148, "volume": 15998402.2, "close_time": 1776729599999, "quote_volume": 975398.129114, "trades": 9826, "taker_buy_base": 7705563.9, "taker_buy_quote": 472350.503048 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.06153, "high": 0.0635, "low": 0.05802, "close": 0.06046, "volume": 7543414.8, "close_time": 1776815999999, "quote_volume": 455299.876005, "trades": 4978, "taker_buy_base": 3474260.7, "taker_buy_quote": 209497.294246 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.06028, "high": 0.063, "low": 0.05706, "close": 0.05762, "volume": 7971005.0, "close_time": 1776902399999, "quote_volume": 468382.108939, "trades": 4310, "taker_buy_base": 4538712.2, "taker_buy_quote": 266058.496723 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.05776, "high": 0.0589, "low": 0.05708, "close": 0.05825, "volume": 421205.6, "close_time": 1776988799999, "quote_volume": 24428.627022, "trades": 212, "taker_buy_base": 214311.8, "taker_buy_quote": 12436.904915 } ] } }, "last_update": "2026-04-23T05:16:23.907873" }